Rivaldi_Prediction/data/featuenaq/US0326541051_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
5027,2000-02-04,55.75,56.25,51.875,53.0,3716200.0,0.05437352245862881,1.3333333333333333,0.7096774193548387,59.73557692307692,59.55628329381928,-5.844317698284968,-7.291660332190531,1.8415175025115644,8.641191529049479,8.632682389755225,4.375,1.456117029607178,6.790624999999999,1.1927701770860537,12.388479822913943,3.991697588543026,9.589552411456971,-12.533749999999998,96.22641509433963,38.69938962513409,2.798927411456973,2,-6.125,-5.0,-4.578125,11.28125,17.0625,4,0.6378923766816142,-1.3142857142857143,52.875,1.4545454545454546,48.125,1.6862745098039216,49.0,0.6378923766816142
5028,2000-02-07,59.5,59.875,54.59375,55.625,2656400.0,0.06726457399103136,1.2837837837837838,1.4090909090909092,68.10154525386314,59.28949437728791,-8.931604252093024,-10.304937488316995,-1.9084824974884356,4.891191529049479,9.845880686566991,5.28125,1.925818992074511,9.737499999999997,2.98535609095741,16.489643909042584,6.3614280454787036,13.11357195452129,-15.7624,97.46835443037975,40.21990940879105,3.3760719545212945,2,-8.0625,-8.75,-8.328125,7.53125,7.5,0,0.38655462184873945,1.3333333333333333,55.75,-1.3142857142857143,52.875,1.4545454545454546,48.125,0.38655462184873945
5029,2000-02-08,57.375,60.1875,57.0,59.9375,2789800.0,-0.0357142857142857,1.0816326530612246,-0.6612903225806451,61.48867313915857,58.89723456976729,-6.752455973350152,-7.778870727888176,0.21651750251156443,7.016191529049479,11.143390408906825,3.1875,2.5394544771210974,7.104687499999997,-0.3346304721965936,14.544005472196588,3.385028513901702,10.824346486098293,-12.669156000000001,77.77777777777779,24.12205706205998,3.719658986098297,2,-5.78125,-6.625,-6.203125,9.65625,21.625,1,0.44335511982570797,1.2837837837837838,59.5,1.3333333333333333,55.75,-1.3142857142857143,52.875,0.44335511982570797
5030,2000-02-09,57.84375,58.5,56.125,57.34375,2779600.0,0.008169934640522847,1.6206896551724137,-0.1951219512195122,64.28571428571428,59.26244605269578,-6.843501322797536,-7.650456892321358,-0.25223249748843557,6.547441529049479,12.370417435329436,2.375,3.0952245040478346,6.9453125,-0.8339688510513739,14.724593851051374,3.0556718244743166,10.834953175525683,-11.899373519999997,79.50819672131148,25.48652365254172,3.889640675525686,2,-6.25,-7.09375,-6.671875,9.1875,20.03125,2,0.5299837925445705,1.0816326530612246,57.375,1.2837837837837838,59.5,1.3333333333333333,55.75,0.5299837925445705
5031,2000-02-10,58.0625,59.375,57.0,57.375,2870000.0,0.003781739600215994,-2.3043478260869565,1.375,67.88990825688073,60.30604286503666,-6.13482002769431,-7.3553618101429805,-0.47098249748843557,6.328691529049479,13.722208147225173,2.375,2.6909799140044655,6.598437500000003,-1.5472415238670862,14.744116523867092,2.5255979880664583,10.671277011933547,-10.978673638399997,74.43609022556392,14.467995862182349,4.0728395119335445,2,-6.46875,-7.3125,-6.890625,8.96875,22.1875,3,0.48923573735199133,1.6206896551724137,57.84375,1.0816326530612246,57.375,1.2837837837837838,59.5,0.48923573735199133
5032,2000-02-11,57.3125,59.90625,56.25,59.0,2038000.0,-0.012917115177610294,1.0892857142857142,-2.4545454545454546,64.85549132947978,62.071913501461104,-4.342379152733557,-6.098449282055519,0.27901750251156443,7.078691529049479,15.02432121557528,3.65625,2.536255950047348,5.328125,-2.9204918098848935,13.576741809884894,1.2038165950575532,9.452433404942447,-9.180379747327997,48.60335195530726,-14.981632170699662,4.124308404942448,2,-4.6875,-6.5625,-6.140625,9.71875,27.6875,4,0.43947655398037067,-2.3043478260869565,58.0625,1.6206896551724137,57.84375,1.0816326530612246,57.375,0.43947655398037067
5033,2000-02-14,58.5,59.375,57.375,58.5,2333200.0,0.02071973827699014,1.2857142857142858,-0.0,62.0,62.503321717316794,-4.121256099893095,-7.031136614241163,-0.9084824974884356,5.891191529049479,16.396802092134056,2.0625,2.754327565152188,6.125,-2.591689414112743,14.841689414112743,1.766655292943625,10.483344707056375,-9.40344936754176,58.46153846153847,-0.8473277889329154,4.3583447070563714,2,-4.640625,-7.75,-7.328125,8.53125,33.5,0,0.24465811965811968,1.0892857142857142,57.3125,-2.3043478260869565,58.0625,1.6206896551724137,57.84375,0.24465811965811968
5034,2000-02-15,59.9375,59.9375,56.0,58.5,3279200.0,0.024572649572649485,4.478260869565218,100.0,68.34804539722572,64.19963426223107,-4.295868984281448,-8.03906981271998,-2.3459824974884356,4.453691529049479,17.6153166838599,3.9375,3.180982690951872,7.028125000000003,-2.1785413669378784,16.234791366937884,2.4247918165310622,11.631458183468943,-9.953673418138422,100.0,38.9358617631556,4.60333318346894,2,-5.46875,-8.34375,-8.765625,7.09375,30.5625,1,0.11783107403545356,1.2857142857142858,58.5,1.0892857142857142,57.3125,-2.3043478260869565,58.0625,0.11783107403545356
5035,2000-02-16,63.75,64.0,61.125,61.875,4281400.0,0.06360792492179357,1.4210526315789473,1.3043478260869565,80.48484848484848,66.35442256336084,-6.323904162280719,-11.410254598706409,-6.158482497488436,0.641191529049479,19.202700404794186,4.0625,4.163253111897298,10.189062499999999,-0.140786841484271,20.518911841484268,5.02413782925786,15.353987170742137,-12.949879544687349,96.875,29.149674125721333,5.164924670742136,2,-5.8125,-10.25,-12.578125,3.28125,24.0,2,0.23921568627450984,4.478260869565218,59.9375,1.2857142857142858,58.5,1.0892857142857142,57.3125,0.23921568627450984
5036,2000-02-17,70.5,71.8125,62.25,64.4375,4563800.0,0.10588235294117654,1.2014388489208634,3.2333333333333334,85.27131782945736,69.19172710851421,-11.522603252565169,-17.41650256453388,-12.908482497488436,-6.108808470950521,21.275382271565334,9.5625,4.996220058095112,15.899999999999999,3.272303570909571,28.52769642909042,9.586151785454788,22.21384821454521,-18.379891590218612,91.699604743083,17.24586998201208,6.313848214545211,2,-7.296875,-13.09375,-19.328125,-3.46875,17.5,3,0.10460992907801425,1.4210526315789473,63.75,4.478260869565218,59.9375,1.2857142857142858,58.5,0.10460992907801425
5037,2000-02-18,67.875,71.0,67.4375,70.5,3625800.0,-0.037234042553191515,-1.0357142857142858,-0.4329896907216495,81.18081180811808,70.64497894787587,-7.819055532659263,-13.966873474045478,-10.283482497488436,-3.483808470950521,23.46007444191429,3.5625,6.102340358269515,12.296875,-1.2754443897882055,25.869194389788206,5.510715305105897,19.083034694894103,-13.39180459939238,75.09881422924902,-3.685695194441948,6.786159694894104,2,-3.96875,-10.46875,-16.703125,-0.84375,13.625,4,0.18232044198895037,1.2014388489208634,70.5,1.4210526315789473,63.75,4.478260869565218,59.9375,0.18232044198895037
5038,2000-02-22,71.84375,72.9375,67.9375,68.0,4419200.0,0.058471454880294704,-1.5196850393700787,-1.4642857142857142,82.08955223880596,72.93396551450337,-11.010588754068948,-17.03186168690261,-14.252232497488436,-7.452558470950521,25.84191854074247,5.0625,6.782514862644447,15.137500000000003,0.09752585213588816,30.177474147864125,7.6175129260679455,22.65748707393206,-15.281038047465294,93.54243542435424,12.568038131479994,7.51998707393206,2,-7.375,-13.875,-20.671875,-4.8125,14.40625,1,0.183123096998695,-1.0357142857142858,67.875,1.2014388489208634,70.5,1.4210526315789473,63.75,0.183123096998695
5039,2000-02-23,73.8125,75.25,71.6875,71.84375,4011400.0,0.02740321879077867,-2.1232876712328768,0.5121951219512195,85.00851788756388,75.23649924804222,-11.624963417992873,-18.25817189340455,-16.220982497488436,-9.421308470950521,28.439283250195103,3.5625,7.4478599948208455,16.040625,-0.6716397899049014,32.75288978990489,7.684492605047552,24.396757394952445,-14.95731772082015,89.82300884955751,5.935128073676253,8.356132394952446,2,-8.1875,-14.6875,-22.640625,-6.78125,4.1875,2,0.24640135478408132,-1.5196850393700787,71.84375,-1.0357142857142858,67.875,1.2014388489208634,70.5,0.24640135478408132
5040,2000-02-24,80.65625,83.65625,75.25,75.5,5406000.0,0.09271803556308211,-1.9723756906077348,2.619047619047619,85.81788879935536,77.22849708609495,-16.642604340424384,-23.983577275424402,-23.064732497488436,-16.26505847095052,31.420262156178342,9.84375,7.759233655090455,21.393749999999997,2.156010397853379,40.631489602146615,11.774880198926695,31.012619801073306,-19.177896885488927,85.98540145985402,2.9133018560019934,9.61886980107331,2,-10.828125,-17.328125,-29.484375,-13.625,-0.15625,3,0.12204571871367698,-2.1232876712328768,73.8125,-1.5196850393700787,71.84375,-1.0357142857142858,67.875,0.12204571871367698
5041,2000-02-25,78.4375,81.125,77.5625,78.25,3421600.0,-0.02750871755133666,-3.56,0.03636363636363636,79.75409836065573,78.88389786733671,-12.549424226739575,-20.416851781685907,-20.845982497488436,-14.046308470950521,34.562336866380875,3.5625,8.488885249575816,17.6546875,-2.623603278353272,37.93297827835328,7.515542110823361,27.79383288917664,-12.967125446100923,67.82273603082851,-13.024230985131169,10.13914538917664,2,-8.609375,-15.109375,-27.265625,-11.40625,-4.25,4,0.11872509960159361,-1.9723756906077348,80.65625,-2.1232876712328768,73.8125,-1.5196850393700787,71.84375,0.11872509960159361
5042,2000-02-28,74.71875,77.5625,69.25,77.25,4315000.0,-0.047410358565737054,4.267326732673268,-13.5,69.97538966365875,79.7700522744099,-6.819035825658318,-15.3616780914043,-17.127232497488436,-10.327558470950521,36.95147151048798,9.1875,9.104600700077995,12.587499999999999,-7.628354089771918,32.803354089771915,2.479572955114037,22.69542704488596,-5.974917865802752,43.141153081510936,-34.13258377963356,10.107927044885958,2,-4.890625,-11.390625,-23.546875,-7.6875,-3.71875,0,0.17774989544123798,-3.56,78.4375,-1.9723756906077348,80.65625,-2.1232876712328768,73.8125,0.17774989544123798
5043,2000-02-29,78.625,80.25,75.84375,78.5,3920000.0,0.05227938101212892,1.6111111111111112,-0.04938271604938271,76.64576802507838,80.69202145528241,-8.460001029145033,-17.663088832085123,-21.033482497488436,-14.233808470950521,39.579862777591316,5.53125,9.803336424483867,14.899999999999999,-5.235821706339038,35.035821706339036,4.832089146830484,24.967910853169514,-9.375,65.0759219088937,-11.63281178117873,10.067910853169517,2,-6.234375,-15.296875,-27.453125,-11.59375,-5.640625,1,0.0365659777424483,4.267326732673268,74.71875,-3.56,78.4375,-1.9723756906077348,80.65625,0.0365659777424483
5044,2000-03-01,80.75,82.5,78.625,79.5,3680200.0,0.027027027027026973,-1.5833333333333333,10.0,77.57712565838976,80.36894114123146,-8.182786571048695,-18.221736576267446,-23.158482497488436,-16.35880847095052,41.88965906726808,3.875,10.847073333707264,15.4375,-4.816235847726318,35.69123584772632,5.310632076136841,25.56436792386316,-11.5,79.82646420824295,3.328425479499174,10.126867923863161,3,-7.796875,-17.421875,-29.578125,-13.71875,-1.9375,2,0.06811145510835903,1.6111111111111112,78.625,4.267326732673268,74.71875,-3.56,78.4375,0.06811145510835903
5045,2000-03-02,78.03125,81.15625,76.59375,80.9375,3350400.0,-0.03366873065015474,1.7289719626168225,-2.325,72.67565649396735,78.96942321506592,-3.6042246066891295,-13.858120913145143,-20.439732497488436,-13.640058470950521,44.13360074517724,4.5625,12.00939957943185,11.223437500000003,-8.081063643294215,30.52793864329422,1.571186928352887,20.87568807164711,-6.188124999999999,66.27358490566037,-10.052140487303959,9.65225057164711,3,-2.484375,-14.703125,-26.859375,-11.0,0.96875,3,-0.00040048057669206383,-1.5833333333333333,80.75,1.6111111111111112,78.625,4.267326732673268,74.71875,-0.00040048057669206383
5046,2000-03-03,83.5,83.875,78.03125,79.0,3269800.0,0.07008410092110529,1.2261904761904763,-1.5483870967741935,76.85897435897436,78.48921905404995,-7.861744608537137,-17.828985704431105,-25.908482497488436,-19.10880847095052,45.23974497522998,5.84375,13.157490956260844,15.160937500000003,-4.347571892917571,34.66944689291758,5.406682803541216,24.91519219645879,-9.5305125,97.43589743589743,16.87629671909697,9.754254696458787,3,-7.59375,-20.0625,-32.328125,-16.46875,-12.5,4,-0.0359281437125748,1.7289719626168225,78.03125,-1.5833333333333333,80.75,1.6111111111111112,78.625,-0.0359281437125748
5047,2000-03-06,91.3125,92.75,85.0,85.5,4014000.0,0.0935628742514969,-1.275229357798165,1.2916666666666667,79.627539503386,78.21566208344774,-13.41023804709127,-24.074963731784976,-33.720982497488436,-26.92130847095052,46.14024045463379,9.25,13.951315957639736,21.1953125,0.09992026373251406,42.29070473626748,10.647616381866257,31.743008618133743,-15.361909999999995,91.49722735674676,7.806017461473445,10.54769611813374,3,-10.3125,-23.4375,-40.140625,-24.28125,-23.0625,0,-0.18754277891854898,1.2261904761904763,83.5,1.7289719626168225,78.03125,-1.5833333333333333,80.75,-0.18754277891854898
5048,2000-03-07,82.5,91.75,79.0,91.75,3881200.0,-0.09650924024640661,1.7567567567567568,-1.5913978494623655,67.9780876494024,76.32339205698534,-3.271185335163125,-14.177922022977214,-24.908482497488436,-18.10880847095052,45.92201992341051,12.75,13.688087093015646,11.232812499999994,-9.93311518235322,32.39874018235321,0.6498486588233874,21.8157763411766,10.25,36.55705996131528,-43.20935298505332,10.582963841176605,3,-1.5,-14.625,-31.328125,-15.46875,-20.25,1,-0.1393939393939394,-1.275229357798165,91.3125,1.2261904761904763,83.5,1.7289719626168225,78.03125,-0.1393939393939394
5049,2000-03-08,82.8125,83.875,78.5,82.5,2986800.0,0.0037878787878788955,3.41025641025641,-0.033783783783783786,66.08649789029536,74.13101528931199,-2.4281214890431926,-13.161809241703821,-25.220982497488436,-18.42130847095052,45.6012623400584,5.375,13.79458105375241,10.2734375,-10.429633192580226,30.976508192580226,-0.07809784629012029,20.624972846290113,9.9375,38.49129593810445,-37.49536091507017,10.351535346290113,3,-1.8125,-13.90625,-31.640625,-15.78125,-20.6875,2,-0.11867924528301887,1.7567567567567568,82.5,-1.275229357798165,91.3125,1.2261904761904763,83.5,-0.11867924528301887
5050,2000-03-09,88.5,90.125,81.25,82.8125,3207800.0,0.06867924528301894,-1.0141843971631206,18.2,65.46723952738989,72.54358653006025,-7.6952106660844635,-17.323021789168962,-30.908482497488436,-24.10880847095052,45.880314719205465,8.875,13.711832129992516,14.428124999999994,-6.233257384522929,35.08950738452292,4.0974338077385255,24.758816192261456,3.680000000000007,71.12526539278132,-2.7550951333597737,10.330691192261463,3,-7.5,-18.359375,-37.328125,-21.46875,-29.875,3,-0.1094632768361582,3.41025641025641,82.8125,1.7567567567567568,82.5,-1.275229357798165,91.3125,-0.1094632768361582
5051,2000-03-10,86.46875,89.125,84.25,88.53125,2455000.0,-0.022951977401129975,2.0,-0.3626373626373626,66.14215952251763,72.11767206993345,-4.9225847128121245,-13.76001426522977,-28.877232497488436,-22.07755847095052,46.006967224357155,4.875,13.31429136227817,10.9765625,-8.94315584301711,30.89628084301711,1.0167033284914453,20.936421671508555,5.164050000000003,55.92105263157895,-17.069668006284196,9.959859171508553,3,-2.171875,-15.71875,-35.296875,-19.4375,-21.34375,4,-0.08637513552584031,-1.0141843971631206,88.5,3.41025641025641,82.8125,1.7567567567567568,82.5,-0.08637513552584031
5052,2000-03-13,82.5,85.6875,82.25,84.5,2531600.0,-0.045898084568124276,-1.75,0.9696969696969697,59.25122083559415,70.18494460443522,0.29727321144086716,-8.229456901048081,-24.908482497488436,-18.10880847095052,46.337646393977955,4.21875,12.182310082865726,5.748437499999994,-12.441582842191565,23.938457842191553,-3.3465726710957853,14.843447671095774,8.607488000000004,30.18867924528302,-38.54166852471793,9.09501017109578,3,2.171875,-10.1875,-31.328125,-15.46875,-16.9375,0,-0.1393939393939394,2.0,86.46875,-1.0141843971631206,88.5,3.41025641025641,82.8125,-0.1393939393939394
5053,2000-03-14,72.8125,84.0,72.5,83.75,4549200.0,-0.11742424242424243,1.010928961748634,5.46875,49.23444976076555,67.03575839358808,10.139879221461939,2.7249892580864525,-15.220982497488436,-8.421308470950521,46.04766988939883,11.5,11.261097700974005,-4.654687499999994,-20.836674152541363,11.527299152541374,-12.745680826270672,3.436305826270683,17.79068848,1.773049645390071,-61.63349706010648,8.090993326270683,3,9.8125,0.859375,-21.640625,-5.78125,-9.75,1,-0.06266094420600854,-1.75,82.5,2.0,86.46875,-1.0141843971631206,88.5,-0.06266094420600854
5054,2000-03-15,67.0,73.0,67.0,72.9375,5183200.0,-0.07982832618025748,-1.0210526315789474,0.5428571428571428,39.377734564900344,63.33598929035842,15.418217513022157,9.585158982319257,-9.408482497488436,-2.608808470950521,46.1061881730069,6.0,10.922204813767877,-10.8203125,-25.642752189161044,4.002127189161037,-18.231532344580515,-3.409092655419485,22.516997171200003,0.0,-58.04919583258062,7.411219844580519,3,12.875,7.375,-15.828125,0.03125,-2.25,2,-0.07089552238805974,1.010928961748634,72.8125,-1.75,82.5,2.0,86.46875,-0.07089552238805974
5055,2000-03-16,79.0,79.0,67.9375,71.0,4010800.0,0.17910447761194037,1.765625,-1.3473684210526315,50.379746835443036,60.393852898854924,3.989639125140684,-1.2793637981658037,-20.683269260259493,-14.608808470950521,45.55679319629626,12.0,10.19969819621295,0.41718749999999716,-12.844448946289475,13.67882394628947,-6.213630723144732,7.048005723144726,8.715637397503997,54.23728813559322,-2.4692243629926764,6.6308182231447335,3,0.875,-4.625,-27.828125,-11.96875,-17.5,3,-0.2136075949367089,-1.0210526315789474,67.0,1.010928961748634,72.8125,-1.75,82.5,-0.2136075949367089
5056,2000-03-17,77.875,78.125,73.1875,75.0,2173900.0,-0.014240506329113889,1.9259259259259258,0.359375,52.20813292522956,57.34725216794865,4.730259746220312,0.4495295633008851,-18.851324996063823,-13.483808470950521,43.83302837089082,5.8125,9.160237909235278,-1.0765624999999943,-13.790722573128377,11.637597573128389,-7.433642536564193,5.280517536564204,8.183386405703672,58.19397993311036,-0.21902188127481992,6.357080036564193,3,1.5,-3.5,-26.703125,-10.84375,-11.5,4,-0.2471910112359551,1.765625,79.0,-1.0210526315789474,67.0,1.010928961748634,72.8125,-0.2471910112359551
5057,2000-03-20,80.25,85.5,78.25,84.5,2902000.0,0.03049759229534521,1.32,-1.4782608695652173,51.16175156389634,55.47877038067021,0.6940019000547153,-1.0022150496357654,-20.43892483376584,-15.858808470950521,42.29876215261926,7.625,8.541732491128059,0.6796875,-10.920453489246427,12.279828489246427,-5.120382994623213,6.479757994623213,-13.25,71.62162162162163,13.47098412815997,5.8000704946232124,3,-1.6875,-5.875,-29.078125,-13.21875,-14.6875,0,-0.18847352024922115,1.9259259259259258,77.875,1.765625,79.0,-1.0210526315789474,67.0,-0.18847352024922115
5058,2000-03-21,85.0,85.0,76.1875,80.0,2278400.0,0.05919003115264787,2.525,-1.1764705882352942,52.928509905254096,54.01677171566562,-4.094678772421815,-4.970906254489279,-24.368377302144374,-20.60880847095052,40.34288119628625,8.8125,7.2154799473156,4.771874999999994,-6.46999157742998,16.01374157742997,-0.8490582887149856,10.392808288714974,-17.629999999999995,97.2972972972973,40.15813512635805,5.620933288714984,3,-6.4375,-10.625,-33.3125,-17.96875,-13.4375,1,-0.22867647058823526,1.32,80.25,1.9259259259259258,77.875,1.765625,79.0,-0.22867647058823526
5059,2000-03-22,92.0,94.0,87.375,87.5,2916500.0,0.08235294117647052,-1.7894736842105263,0.9,59.08906059373729,53.308085167482,-10.788951646846186,-11.107994212560243,-30.57147088552024,-27.60880847095052,38.33395679097803,9.0,4.969418681420393,10.862499999999997,-1.1127417292380386,22.837741729238033,4.874879135380979,16.850120864619015,-24.267399999999995,92.32613908872902,34.841152080477265,5.9876208646190205,3,-11.5,-17.0,-39.6953125,-24.96875,-15.1875,2,-0.31453804347826086,2.525,85.0,1.32,80.25,1.9259259259259258,77.875,-0.31453804347826086
5060,2000-03-23,90.5,92.5,85.625,92.0,2572000.0,-0.016304347826086918,4.5,-0.3333333333333333,54.80274442538594,52.04815015668959,-10.030199436333504,-9.310043588820207,-28.213103143824156,-26.10880847095052,35.425054372221766,6.875,3.9020323971450637,8.870312499999997,-3.8100519537892126,21.550676953789207,2.5301302731053994,15.210494726894595,-21.716703999999993,83.18318318318319,29.481395922770673,6.340182226894602,3,-10.0,-12.9375,-37.46875,-23.46875,-12.8125,3,-0.2845303867403315,-1.7894736842105263,92.0,2.525,85.0,1.32,80.25,-0.2845303867403315
5061,2000-03-24,87.75,94.6875,86.875,90.5,1963500.0,-0.03038674033149169,-2.4722222222222223,1.8333333333333333,47.37327188940091,50.728378051557,-7.911298765234449,-6.141479626607264,-24.66634240563004,-23.35880847095052,32.428819601732236,7.8125,2.931847461781672,5.654687499999994,-7.214634111240912,18.5240091112409,-0.7799733056204587,12.089348305620447,-17.958035839999994,62.5,13.018143863484397,6.434660805620453,3,-6.90625,-9.28125,-32.03125,-20.71875,-16.4375,4,-0.2991452991452992,4.5,90.5,-1.7894736842105263,92.0,2.525,85.0,-0.2991452991452992
5062,2000-03-27,88.0,90.25,87.0,88.0,2045300.0,0.002849002849002913,-2.25,-0.0,54.64135021097046,51.329144768246444,-8.156858812343714,-5.6343406128175815,-24.105286340342772,-23.60880847095052,31.91448667691811,3.25,1.547337538624035,5.240624999999994,-7.3945340835172715,17.87578408351726,-1.0769545417586386,11.558204541758627,-16.7143036896,63.85135135135135,12.208542422177295,6.317579541758633,3,-7.15625,-7.15625,-27.6953125,-20.96875,-19.75,0,-0.24573863636363635,-2.4722222222222223,87.75,4.5,90.5,-1.7894736842105263,92.0,-0.24573863636363635
5063,2000-03-28,81.5,87.375,81.5,87.375,1975700.0,-0.07386363636363635,1.0,-100.0,48.99713467048711,52.39796700220053,-0.32960316351591246,1.1511087228627446,-16.974938263010955,-17.10880847095052,30.751376864375036,6.5,0.02874266537007486,-1.4031250000000028,-13.904948880096327,11.098698880096322,-7.654036940048172,4.847786940048167,-8.810195468223995,0.0,-51.10435501829993,6.250911940048162,3,-0.1875,-0.65625,-20.84375,-14.46875,-13.5,1,-0.19555214723926384,-2.25,88.0,-2.4722222222222223,87.75,4.5,90.5,-0.19555214723926384
5064,2000-03-29,86.25,86.3125,80.5,83.25,4154700.0,0.05828220858895716,2.72,-0.5106382978723404,48.25581395348837,52.161974459761126,-2.3041347546022877,-3.336797521690414,-20.98005634724545,-21.85880847095052,29.224472518652934,5.8125,-0.6495009496472619,3.0718750000000057,-9.472423151687096,15.616173151687107,-3.200274075843538,9.34402407584355,-12.240333740130552,40.52863436123348,-7.7109534290485655,6.272149075843548,3,-2.3125,-5.40625,-25.03125,-19.21875,-17.3125,2,-0.17028985507246375,1.0,81.5,-2.25,88.0,-2.4722222222222223,87.75,-0.17028985507246375
5065,2000-03-30,78.0,86.0,69.0,85.125,3539500.0,-0.09565217391304348,2.8309859154929575,-2.375,44.012372956252754,51.25133446320814,6.469427213082341,5.1761238276606605,-12.11303174740192,-13.608808470950521,27.800703388399217,17.25,-0.05598909531789786,-5.176562500000003,-17.72356746016456,7.370442460164554,-11.450064980082288,1.0969399800822828,16.6875,35.03649635036496,-11.726169719954385,6.2735024800822785,3,3.84375,2.84375,-15.625,-10.96875,-13.0625,3,-0.01522435897435892,2.72,86.25,1.0,81.5,-2.25,88.0,-0.01522435897435892
5066,2000-03-31,80.5,81.875,73.1875,79.125,3045900.0,0.03205128205128216,3.212121212121212,-0.19298245614035087,48.55595667870036,50.96180169818636,4.895785872002605,2.5716999871736164,-13.92199729742967,-16.10880847095052,25.98410448322045,8.6875,1.9451035965259251,-2.526562499999997,-15.12889485710022,10.075769857100227,-8.827728678550102,3.7746036785501076,13.673749999999998,54.11764705882353,5.041260608303823,6.301166178550108,3,1.34375,0.34375,-13.921875,-13.46875,-19.8125,4,-0.03493788819875776,2.8309859154929575,78.0,2.72,86.25,1.0,81.5,-0.03493788819875776
5067,2000-04-03,74.1875,81.75,72.0,80.5625,2498400.0,-0.07841614906832295,1.2285714285714286,-4.636363636363637,51.04364326375712,50.75237207135336,11.463380305781953,7.942681904227882,-6.932232439038415,-9.796308470950521,23.275425410923962,9.75,2.1158384957820147,-7.982812499999994,-20.541711155697413,4.576086155697425,-14.262261827848704,-1.7033631721512847,19.482775000000004,28.2312925170068,-25.720384134847812,6.27944932784871,4,7.65625,6.65625,-7.609375,-7.15625,-18.1875,0,-0.03875315922493683,3.212121212121212,80.5,2.8309859154929575,78.0,2.72,86.25,-0.03875315922493683
5068,2000-04-04,71.0,75.5,63.125,74.0,4220800.0,-0.04296545914069083,3.125,0.47058823529411764,53.16205533596838,50.09381593160126,13.919970012098148,10.77699865766229,-3.121773360959594,-6.608808470950521,22.13044671104064,12.375,2.149012413273695,-10.595312500000006,-24.10751268594794,2.916887685947927,-17.351412592973972,-3.8392124070260394,22.17686950000001,33.9622641509434,-25.706280682739084,6.756100092973963,4,7.90625,7.90625,-4.421875,-3.96875,-11.125,1,-0.03873239436619713,1.2285714285714286,74.1875,3.212121212121212,80.5,2.8309859154929575,78.0,-0.03873239436619713
5069,2000-04-05,72.984375,75.5,69.5,70.875,3387300.0,0.02794894366197176,-1.4694533762057878,-0.703125,44.349867918990306,48.932385208668414,10.006896672442451,8.451906504803759,-4.55105241385283,-8.593183470950521,21.02967748635613,6.0,2.1538122438934124,-8.119531249999994,-22.150249264619077,5.911186764619089,-15.134890257309536,-1.1041722426904528,18.990419720000006,43.10109289617486,-16.54170505060803,7.015359007309538,4,5.921875,5.921875,-5.125,-5.953125,-11.234375,2,-0.06829372725326488,3.125,71.0,1.2285714285714286,74.1875,3.212121212121212,80.5,-0.06829372725326488
5070,2000-04-06,78.8125,79.25,75.8125,76.875,2423800.0,0.07985442089488326,1.4444444444444444,0.9185185185185185,50.80906148867314,49.31413960858755,2.622317137924199,1.9613664362206578,-9.691519212285883,-14.421308470950521,19.072083060195556,6.265625,1.7634759126862605,-1.8070312499999943,-15.425485718756661,11.811423218756673,-8.616258484378335,5.002195984378346,12.008302931200006,83.66666666666667,22.855772267815766,6.809227234378334,4,-2.125,0.09375,-10.671875,-11.78125,-17.125,3,-0.1252973830293418,-1.4694533762057878,72.984375,3.125,71.0,1.2285714285714286,74.1875,-0.1252973830293418
5071,2000-04-07,79.0,81.25,78.4375,78.625,2218100.0,0.0023790642347343294,-6.5,0.1935483870967742,48.87892376681614,48.673870003681515,1.188037015862406,1.2497103566494303,-9.084335068783247,-14.608808470950521,16.914248743325867,2.8125,0.1663190287667362,-1.24609375,-14.596168421305805,12.103980921305805,-7.9211310856529025,5.4289435856529025,10.712970813952012,85.23489932885906,24.726069402133533,6.6750373356529,4,-3.75,-0.09375,-9.5625,-11.96875,-11.25,4,-0.178006329113924,1.4444444444444444,78.8125,-1.4694533762057878,72.984375,3.125,71.0,-0.178006329113924
5072,2000-04-10,71.0,82.125,71.0,80.0,2290900.0,-0.10126582278481011,-1.4722222222222223,-24.0,38.135593220338976,47.46703206477616,7.289566729607117,8.79490409099418,-0.3571600433861022,-6.608808470950521,15.36309003657173,11.125,-1.2194880361016658,-8.671093749999997,-22.59089412262213,5.248706622622137,-15.630993936311057,-1.711193563688937,17.649451981393938,41.44736842105263,-13.81278951274576,6.959900186311067,4,3.71875,7.90625,-1.328125,-3.96875,2.5,0,-0.14524647887323938,-6.5,79.0,1.4444444444444444,78.8125,-1.4694533762057878,72.984375,-0.14524647887323938
5073,2000-04-11,68.25,71.0625,67.0,71.0,3181000.0,-0.03873239436619713,1.826086956521739,0.3055555555555556,28.310502283105023,45.25088632362246,8.898132092888886,11.790049272115823,3.1352904366110863,-3.858808470950521,15.692093942960256,4.0625,-1.939222528337524,-11.192968750000006,-25.722244135786454,3.3363066357864426,-18.457606442893223,-3.9283310571067886,19.378473902138182,8.264462809917356,-40.55943522225074,7.2646376928932215,4,6.3125,10.65625,6.1875,-1.21875,4.9375,1,-0.17948717948717952,-1.4722222222222223,71.0,-6.5,79.0,1.4444444444444444,78.8125,-0.17948717948717952
5074,2000-04-12,62.25,67.625,60.9375,66.375,4895900.0,-0.08791208791208793,1.0188679245283019,1.5,26.160337552742618,43.26732683434356,12.444372810779356,18.357124552900046,9.750792790469887,2.141191529049479,17.05446380803231,7.3125,-3.5236387959001263,-16.955468749999994,-32.46347573787628,-1.4474617621237087,-24.709472243938137,-9.201465256061852,24.398334946052657,6.1946902654867255,-36.701558477787955,7.754003493938145,4,9.28125,15.5625,12.1875,4.78125,7.8125,2,-0.0381526104417671,1.826086956521739,68.25,-1.4722222222222223,71.0,-6.5,79.0,-0.0381526104417671
5075,2000-04-13,62.125,67.0,62.0,64.5,3691200.0,-0.002008032128514081,-2.8095238095238093,0.5757575757575758,27.373068432671076,40.91367258478475,11.265363359417776,18.080043981243847,10.5307411395614,2.266191529049479,17.753736909557155,5.0,-4.339018714881178,-16.236718749999994,-33.525770640589414,1.0523331405894254,-24.88124469529471,-7.592192804705277,22.980684849289503,5.604719764011799,-33.37374730588766,8.644525945294712,4,9.40625,15.6875,12.828125,4.90625,7.875,3,-0.006036217303822977,1.0188679245283019,62.25,1.826086956521739,68.25,-1.4722222222222223,71.0,-0.006036217303822977
5076,2000-04-14,58.625,62.125,54.0625,59.5,5056500.0,-0.05633802816901412,1.6326530612244898,0.3684210526315789,25.469728601252598,38.07212651117314,12.668281199383344,21.14821828111947,14.505392673803712,5.766191529049479,18.7126552351655,8.0625,-5.674658742385077,-18.774218750000003,-38.18990310126935,0.6414656012693456,-28.48206092563467,-9.066376574365336,25.03059375833213,16.258351893095767,-18.765286522343576,9.707842175634674,4,9.46875,15.75,16.9453125,8.40625,9.125,4,0.052238805970149294,-2.8095238095238093,62.125,1.0188679245283019,62.25,1.826086956521739,68.25,0.052238805970149294
5077,2000-04-17,65.125,65.125,58.0,59.0,3956500.0,0.11087420042643914,1.3265306122448979,-7.0,36.32567849686848,36.20141797349537,5.3055072411244595,14.1842248407427,8.47267703919833,-0.733808470950521,18.755556751714806,7.125,-5.97100517997761,-11.517968749999994,-31.631818418802283,8.595880918802301,-21.57489358440114,-1.4610439155988502,16.16314625766556,65.07352941176471,24.561315537031703,10.056924834401148,4,2.96875,9.25,12.3984375,1.90625,1.3125,0,0.040307101727447225,1.6326530612244898,58.625,-2.8095238095238093,62.125,1.0188679245283019,62.25,0.040307101727447225
5078,2000-04-18,65.5625,69.5625,62.0,63.75,2627000.0,0.006717850287907945,-1.8470588235294119,0.29591836734693877,31.38357705286839,34.76071898837071,4.487492146401038,12.876011534556042,8.396287380045834,-1.171308470950521,18.899844182077796,7.5625,-6.936009069674398,-10.108593749999997,-30.399836359169555,10.18264885916956,-20.254215054584776,0.0370275545847818,13.54759455705232,74.19354838709677,32.29198460570598,10.14562130458478,4,2.53125,8.8125,12.9296875,1.46875,3.5625,1,0.12106768350810304,1.3265306122448979,65.125,1.6326530612244898,58.625,-2.8095238095238093,62.125,0.12106768350810304
5079,2000-04-19,63.0625,66.875,60.125,66.5,2686200.0,-0.03813155386081979,2.2238805970149254,-1.896551724137931,35.006273525721454,33.00485365915386,6.070436692066124,13.80470473054072,11.304298397771674,1.328691529049479,18.246308582502436,6.75,-7.794853221104518,-11.161718750000006,-30.661859171538126,8.338421671538114,-20.91178896076906,-1.4116485392309528,14.043786992488137,58.06451612903226,14.662764681688536,9.75007021076906,4,5.03125,11.3125,15.0859375,3.96875,4.875,2,0.16055500495540143,-1.8470588235294119,65.5625,1.3265306122448979,65.125,1.6326530612244898,58.625,0.16055500495540143
5080,2000-04-20,64.75,65.0,61.25,62.625,1590800.0,0.026759167492566904,1.8571428571428572,-0.6181818181818182,33.92857142857143,31.343703399348893,2.4343978158282766,10.634398161024592,10.03771909074122,-0.35880847095052104,17.828099265243875,3.75,-8.603561895165797,-8.186718749999997,-26.528044844562345,10.15460734456235,-17.357381797281164,0.9839442972811767,10.51278403308909,68.95161290322581,25.793917919474154,9.170663047281172,4,3.34375,9.625,12.375,2.28125,10.25,3,0.08204633204633205,2.2238805970149254,63.0625,-1.8470588235294119,65.5625,1.3265306122448979,65.125,0.08204633204633205
5081,2000-04-24,61.5,64.0,60.1875,63.5,1542300.0,-0.050193050193050204,1.5416666666666667,-0.9411764705882353,36.19047619047618,31.12757928491969,3.2865878241679383,12.455585437481332,13.672500927381748,2.891191529049479,17.221925888049594,4.5625,-9.079791031626414,-10.124218749999997,-27.744973636652702,7.496536136652701,-18.934596193326342,-1.3138413066736518,12.066761310441962,30.270270270270274,-14.165152987522802,8.810377443326349,4,1.0625,12.875,15.625,5.53125,15.5,0,0.1382113821138211,1.8571428571428572,64.75,2.2238805970149254,63.0625,-1.8470588235294119,65.5625,0.1382113821138211
5082,2000-04-25,66.375,66.5,62.0,62.25,2780000.0,0.0792682926829269,1.0571428571428572,-2.0625,45.14435695538057,32.9980075818392,-2.585337322552533,6.195051058214446,9.271042498701291,-1.983808470950521,16.44610495431733,5.0,-10.40563882075125,-4.16796875,-20.13397420152502,11.798036701525021,-12.150971475762518,3.8150339757625105,5.631420405606605,66.22516556291392,19.61957180463031,7.983002725762511,4,-4.5625,8.0,10.5,0.65625,16.625,1,0.020715630885122405,1.5416666666666667,61.5,1.8571428571428572,64.75,2.2238805970149254,63.0625,0.020715630885122405
5083,2000-04-26,65.5625,68.75,65.0,65.0,2147900.0,-0.012241054613935987,-12.333333333333334,0.13636363636363635,42.011436259670376,34.759240771497836,-2.4520041943061415,6.063196807151769,10.519123619109934,-1.171308470950521,16.38288738904975,3.75,-11.770795082261117,-4.18359375,-19.421266301347018,11.054078801347018,-11.802430025673502,3.435242525673509,5.008406773158072,63.04347826086957,15.33386875173867,7.618836275673507,4,-3.75,8.8125,10.90625,1.46875,23.4375,2,0.013346043851286904,1.0571428571428572,66.375,1.5416666666666667,61.5,1.8571428571428572,64.75,0.013346043851286904
5084,2000-04-27,71.5625,71.9375,62.625,63.75,2000200.0,0.09151572926596763,1.1751824817518248,13.88888888888889,42.22520107238606,36.40947773146617,-7.813813590970206,-1.1526702693595894,4.98706399127002,-7.171308470950521,16.302524204883813,9.3125,-11.68955023981755,2.55078125,-10.612332563816835,15.713895063816828,-4.030775656908418,9.132338156908418,-17.5,96.80851063829788,51.43111542349112,6.581556906908415,4,-8.5625,2.8125,4.90625,-4.53125,15.6875,3,-0.03406113537117905,-12.333333333333334,65.5625,1.0571428571428572,66.375,1.5416666666666667,61.5,-0.03406113537117905
5085,2000-04-28,76.8125,77.53125,72.125,73.0,2354600.0,0.07336244541484715,1.0595238095238095,0.488,47.88391777509069,38.89994319522596,-12.025949171992352,-6.847258798533943,0.15275066471670584,-12.421308470950521,16.985393084510196,5.96875,-10.664007124580465,7.860156250000003,-5.141976494303734,20.86228899430374,1.3590898778481346,14.361222622151871,-22.3925,95.85585585585585,53.226686031327475,6.501066372151869,4,-9.046875,-2.4375,0.9375,-9.15625,8.0625,4,-0.11554109031733117,1.1751824817518248,71.5625,-12.333333333333334,65.5625,1.0571428571428572,66.375,-0.11554109031733117
5086,2000-05-01,77.6875,79.75,77.1875,77.75,2942000.0,0.011391375101708734,-3.823529411764706,-0.01639344262295082,57.50350631136045,41.25303517461395,-11.077486295831363,-8.373058850994099,-0.5054304940903052,-13.296308470950521,17.71622715382352,2.9375,-8.807154149827483,8.875781250000003,-3.652691564552015,21.404254064552028,2.611544842723987,15.140017657276019,-22.343049999999998,88.38028169014085,43.71786597302703,6.264236407276012,5,-7.75,-3.3125,1.34375,-9.1875,10.9375,0,-0.03459372485921164,1.0595238095238095,76.8125,1.1751824817518248,71.5625,-12.333333333333334,65.5625,-0.03459372485921164
5087,2000-05-02,71.3125,79.25,71.3125,77.75,1476600.0,-0.08205953338696703,-1.4660194174757282,103.0,53.17769130998703,43.67460342540491,-4.171126399645473,-2.3447044608090835,6.101405167826613,-6.921308470950521,18.485413970049443,7.9375,-7.14396702045795,2.64453125,-9.688685337489119,14.977747837489112,-3.5220770437445594,8.81113954374456,-14.503716999999995,50.72992700729927,1.4029628725338483,6.166608293744556,5,-1.375,0.84375,8.34375,-2.46875,23.34375,1,0.07975460122699385,-3.823529411764706,77.6875,1.0595238095238095,76.8125,1.1751824817518248,71.5625,0.07975460122699385
5088,2000-05-03,68.25,73.9375,64.5,73.5,2519700.0,-0.042944785276073594,2.0816326530612246,0.8155339805825242,56.629834254143645,46.07722128411849,-0.7680864611380542,0.5282949460475805,9.236990011943774,-3.858808470950521,18.578327534480678,9.4375,-4.934629784327015,-0.28046874999999716,-12.565438619046901,12.004501119046907,-6.422953684523449,5.862016184523455,-10.064743979999996,32.846715328467155,-21.030029931165288,6.142484934523451,5,1.71875,2.46875,12.59375,0.59375,26.46875,2,0.21611721611721602,-1.4660194174757282,71.3125,-3.823529411764706,77.6875,1.0595238095238095,76.8125,0.21611721611721602
5089,2000-05-04,68.0,70.0,66.4375,70.0,2252400.0,-0.00366300366300365,2.5625,0.38095238095238093,56.47382920110193,48.582249925510766,0.2860319833406919,0.4065772517702726,9.495208278219096,-3.608808470950521,18.67626226338741,3.5625,-3.9203033626571795,-0.28125,-12.386700870970316,11.824200870970309,-6.333975435485158,5.771475435485158,-8.520859341199994,22.950819672131146,-35.50225794083384,6.052725435485155,5,1.96875,2.1875,13.078125,0.84375,24.5,3,0.3088235294117647,2.0816326530612246,68.25,-1.4660194174757282,71.3125,-3.823529411764706,77.6875,0.3088235294117647
5090,2000-05-05,68.9375,70.625,67.25,68.0,1711600.0,0.013786764705882248,-1.7692307692307692,-0.46875,62.043795620437955,51.4548409732843,0.005582617512899901,-1.3793872607478619,8.35636154672899,-4.546308470950521,19.27301153333161,3.375,-2.585451960112664,1.1500000000000057,-9.90699945021737,12.206999450217388,-4.378499725108682,6.6784997251086935,-8.242107780727991,29.098360655737704,-33.25897252417546,5.528499725108691,5,1.9375,1.09375,13.453125,-0.09375,25.5625,4,0.26563916591115144,2.5625,68.0,2.0816326530612246,68.25,-1.4660194174757282,71.3125,0.26563916591115144
5091,2000-05-08,64.9375,68.75,64.75,68.0,1164900.0,-0.05802357207615594,-1.3272727272727274,-3.2666666666666666,49.76744186046512,51.96851707384925,5.07853257118235,1.5948359511737351,12.175911019768904,-0.546308470950521,20.267852740077185,4.1875,-1.4433928799007276,-2.1468749999999943,-11.915099785524163,7.621349785524174,-7.030987392762086,2.73723739276209,-3.098831313884311,2.9661016949152543,-56.608453378207436,4.884112392762084,5,6.25,3.15625,16.40625,3.90625,23.8125,0,0.3070259865255054,-1.7692307692307692,68.9375,2.5625,68.0,2.0816326530612246,68.25,0.3070259865255054
5092,2000-05-09,60.6875,66.1875,59.0,65.125,2028800.0,-0.0654475457170356,1.1904761904761905,1.4489795918367347,44.475920679886684,52.2423486760955,9.428416614642046,5.30460631369013,16.31223939161572,3.703691529049479,20.71494207782768,7.1875,-0.4192296274271854,-5.881249999999994,-15.865522171243938,4.103022171243943,-10.87338608562196,-0.8891139143780222,19.0625,11.297071129707113,-44.510375268943626,4.992136085621969,5,8.6875,7.40625,20.65625,8.15625,26.8125,1,0.46035015447991756,-1.3272727272727274,64.9375,-1.7692307692307692,68.9375,2.5625,68.0,0.46035015447991756
5093,2000-05-10,56.0,61.5,54.0,60.5,3950400.0,-0.07723995880535528,1.3076923076923077,1.0140845070422535,42.37516869095816,52.259011744825735,14.099546079674653,9.51515882368264,20.70332556189743,8.391191529049479,20.958398295264036,7.5,0.6007757571271384,-9.956249999999997,-20.95745358247953,1.0449535824795362,-15.456851791239757,-4.4556482087602305,23.334999999999994,12.030075187969924,-41.695262903636475,5.500601791239766,5,10.875,12.0625,25.34375,12.84375,33.125,2,0.6902901785714286,1.1904761904761905,60.6875,-1.3272727272727274,64.9375,-1.7692307692307692,68.9375,0.6902901785714286
5094,2000-05-11,59.875,60.3125,56.1875,58.0,3075700.0,0.0691964285714286,2.0,-0.4166666666666667,44.9742268041237,51.935712748051635,9.378585323317722,5.7477994711044005,16.502322577342767,4.516191529049479,20.681655495116498,4.3125,0.8842783525462607,-5.962500000000006,-17.18127244903205,5.256272449032039,-11.571886224516035,-0.35311377548398326,18.44659999999999,35.338345864661655,-15.780985139430918,5.609386224516023,5,7.0,8.1875,19.03125,8.96875,38.125,3,0.5819415448851775,1.3076923076923077,56.0,1.1904761904761905,60.6875,-1.3272727272727274,64.9375,0.5819415448851775
5095,2000-05-12,61.75,65.0,60.0625,60.25,3294400.0,0.03131524008350728,-4.266666666666667,0.8,50.26525198938992,51.13146226783269,5.746591589275994,4.050959754648844,14.404032629262232,2.641191529049479,20.126414222240108,5.125,1.4653057378193068,-4.068749999999994,-15.31486775119248,7.177367751192492,-9.691808875596237,1.5543088755962486,15.598735999999988,52.54237288135594,-1.1640657427435954,5.623058875596245,5,4.875,6.3125,17.15625,7.09375,34.25,4,0.4979757085020242,2.0,59.875,1.3076923076923077,56.0,1.1904761904761905,60.6875,0.4979757085020242
5096,2000-05-15,61.6875,61.75,58.0,61.0,2235400.0,-0.0010121457489878916,8.23076923076923,0.4583333333333333,44.460856720827174,50.16292509125937,3.688721361977855,4.589989563968615,14.06161153968766,2.703691529049479,18.977133173293897,3.75,1.583131971035499,-4.284374999999997,-15.196514772193964,6.62776477219397,-9.74044488609698,1.1716948860969865,14.727286559999982,63.07692307692307,10.50151998258255,5.456069886096982,5,2.28125,6.375,16.109375,7.15625,35.3125,0,0.5319148936170213,-4.266666666666667,61.75,2.0,59.875,1.3076923076923077,56.0,0.5319148936170213
5097,2000-05-16,67.75,68.875,65.25,66.0,3621100.0,0.09827760891590676,-1.2307692307692308,2.5454545454545454,52.299605781865964,49.68178859433962,-3.2768593300049957,-1.3341724444434817,7.404429875503638,-3.358808470950521,17.85206824104194,7.1875,1.0822205955952597,1.6468749999999943,-9.285503500173476,12.579253500173465,-3.819314250086748,7.11306425008673,7.768195097599985,92.43697478991596,39.48437349023652,5.466189250086737,5,-5.4375,0.3125,9.328125,1.09375,26.375,1,0.30996309963099633,8.23076923076923,61.6875,-4.266666666666667,61.75,2.0,59.875,0.30996309963099633
5098,2000-05-17,73.5,75.375,68.5625,69.875,4915700.0,0.08487084870848705,-1.18,2.0714285714285716,52.04755614266843,49.1899804767359,-9.167936893330548,-6.808078634870682,1.3983993457031403,-9.108808470950521,17.01505078686423,7.625,0.010615113237136597,7.0,-4.4153780166563195,18.41537801665632,1.2923109916718403,12.70768900832816,-19.5,90.22801302931596,41.05391992766853,5.707689008328161,5,-8.8125,-6.625,3.3125,-4.65625,17.125,2,0.19047619047619047,-1.2307692307692308,67.75,8.23076923076923,61.6875,-4.266666666666667,61.75,0.19047619047619047
5099,2000-05-18,73.1875,75.3125,72.625,75.0,2996200.0,-0.004251700680272141,1.205128205128205,-0.5,45.72271386430679,47.376526948276876,-8.987318462712864,-6.006081246713023,1.435884393363125,-8.796308470950521,15.967100739833914,2.6875,-0.43946681560537115,6.181250000000006,-5.4874849357161395,17.84998493571615,0.3468825321419331,12.015617467858078,-18.759999999999998,87.41007194244604,42.31749250362504,5.834367467858072,5,-8.5,-6.3125,3.546875,-4.34375,17.125,3,0.21776259607173354,-1.18,73.5,-1.2307692307692308,67.75,8.23076923076923,61.6875,0.21776259607173354
5100,2000-05-19,70.0625,73.125,68.0625,73.125,2445900.0,-0.04269854824935948,2.306122448979592,1.6896551724137931,41.456582633053216,46.45309814523111,-6.354163267947598,-2.595761451368645,4.060533279183161,-5.671308470950521,15.04905037867752,5.125,-0.9526571920558382,2.7906250000000057,-8.903691194203162,14.484941194203174,-3.0565330971015783,8.63778309710159,-15.216049999999996,69.42446043165468,28.576167775246887,5.847158097101582,5,-5.375,-3.1875,4.609375,-1.21875,15.6875,4,0.39875111507582517,1.205128205128205,73.1875,-1.18,73.5,-1.2307692307692308,67.75,0.39875111507582517
5101,2000-05-22,70.0,71.25,65.1875,70.5,2385800.0,-0.000892060660124927,5.0625,0.16326530612244897,48.28711256117455,46.87656390981865,-6.1441513707623585,-1.9645348385310228,3.6771230306963076,-5.608808470950521,14.092510854833765,6.0625,-1.471270864810549,2.3031249999999943,-9.122713892960874,13.728963892960856,-3.409794446480433,8.016044446480429,-14.742978999999998,47.239263803680984,7.325292438933275,5.712919446480432,5,-5.3125,-3.125,4.671875,-0.125,13.453125,0,0.37142857142857144,2.306122448979592,70.0625,1.205128205128205,73.1875,-1.18,73.5,0.37142857142857144
5102,2000-05-23,67.75,71.0,66.5,71.0,1855900.0,-0.03214285714285714,1.7692307692307692,6.5,49.33333333333333,47.649693314527,-3.11450495048409,0.41503763151547446,5.573818131628968,-3.358808470950521,13.476491085691187,4.5,-2.43448555954906,-0.015625,-11.424508527991051,11.393258527991051,-5.720066763995533,5.688816763995526,-12.090619419999996,25.153374233128833,-15.007883868180397,5.704441763995526,5,-1.96875,-0.875,3.484375,3.359375,10.9375,1,0.43173431734317336,5.0625,70.0,2.306122448979592,70.0625,1.205128205128205,73.1875,0.43173431734317336
5103,2000-05-24,66.4375,69.0,61.0,67.8125,2889600.0,-0.019372693726937285,3.2666666666666666,0.4230769230769231,47.97406807131281,47.98300901088135,-0.18522322770856192,1.8935340068401558,6.822782346871691,-2.046308470950521,13.37957835579826,8.0,-2.5115813243775165,-1.3718750000000028,-12.751860532665972,10.00811053266596,-7.0618677663329805,4.318117766332975,-10.383807031599993,37.99126637554585,-4.167426501055985,5.689992766332981,5,0.25,0.4375,4.796875,5.28125,9.5625,2,0.4167450611476953,1.7692307692307692,67.75,5.0625,70.0,2.306122448979592,70.0625,0.4167450611476953
5104,2000-05-25,69.125,71.3125,67.5,68.125,2439400.0,0.04045155221072427,-2.388888888888889,-0.7272727272727273,50.23255813953489,47.97937636089746,-1.589810132105029,-1.0392218811948055,4.289048493061173,-4.733808470950521,13.631940105166906,4.875,-1.8845042850063578,1.4375,-9.824847025656695,12.699847025656695,-4.19367351282834,7.068673512828347,-12.684880890967996,67.0103092783505,22.241221814555615,5.631173512828346,5,-2.4375,-2.25,2.109375,4.15625,10.9375,3,0.31103074141048825,3.2666666666666666,66.4375,1.7692307692307692,67.75,5.0625,70.0,0.31103074141048825
5105,2000-05-26,67.9375,70.1875,63.875,69.625,1385900.0,-0.01717902350813738,3.488888888888889,-1.6875,54.0,49.03928116969445,0.6344024622679285,-0.5804665690678235,5.232831057146669,-3.1811366833164527,14.79305085728585,6.3125,-0.7070654070486313,0.6937499999999943,-9.722338580450526,11.109838580450521,-4.514294290225266,5.901794290225254,-11.118683273148633,67.27272727272727,16.50467452478435,5.208044290225263,5,0.25,-1.0625,3.296875,6.4375,2.5,4,0.329346826126955,-2.388888888888889,69.125,3.2666666666666666,66.4375,1.7692307692307692,67.75,0.329346826126955
5106,2000-05-30,75.0,75.0,69.4375,69.75,2071400.0,0.10395584176632933,1.119047619047619,-3.111111111111111,67.75193798449612,50.75620696998668,-4.8512969936185755,-8.279104700192107,-1.9600767760576048,-9.843668974559975,15.744263886396356,7.0625,0.3308796907226963,7.890625,-2.015004961502342,17.796254961502342,2.937810019248829,12.843439980751171,-17.81005960768566,100.0,42.411660562753966,4.952814980751171,5,-6.8125,-8.125,-3.765625,-0.625,-2.0,1,0.1433333333333333,3.488888888888889,67.9375,-2.388888888888889,69.125,3.2666666666666666,66.4375,0.1433333333333333
5107,2000-05-31,77.0,79.25,75.125,76.0,2845700.0,0.026666666666666616,-2.0,0.19047619047619047,77.90697674418605,53.62947592571086,-6.035942181905611,-10.362452672814129,-4.14649822415592,-11.409049823088395,16.14345230595543,4.25,1.063635517716591,9.606250000000003,-1.1015235535304697,20.314023553530475,4.252363223234767,14.96013677676524,-19.446358415531947,87.67123287671232,23.31544201576169,5.353886776765235,5,-6.875,-10.125,-8.53125,-2.625,-1.0,2,0.08380681818181812,1.119047619047619,75.0,3.488888888888889,67.9375,-2.388888888888889,69.125,0.08380681818181812
5108,2000-06-01,83.0,84.625,78.0,79.0,2353900.0,0.07792207792207795,-1.2083333333333333,4.0,79.0880503144654,57.336735531284035,-11.78608439977235,-16.02222920124106,-10.420172879680393,-16.95408961396363,15.834961650803582,7.625,2.3703113180700086,14.868750000000006,2.082559103897239,27.654940896102772,8.475654551948622,21.26184544805139,-24.57850407891067,92.16867469879519,23.14507570754229,6.393095448051384,6,-10.1875,-13.6875,-14.90625,-8.625,-7.625,3,-0.051957831325301185,-2.0,77.0,1.119047619047619,75.0,3.488888888888889,67.9375,-0.051957831325301185
5109,2000-06-02,89.0,93.1875,86.8125,92.25,4566700.0,0.07228915662650603,1.4878048780487805,-0.8125,81.05413105413105,61.73646313362602,-17.106087447420293,-21.469023549674105,-16.855435037227068,-22.51999663274958,15.82130376612161,10.1875,3.0606389268418184,19.818749999999994,3.9907320787379774,35.64676792126202,11.904741039368986,27.732758960631003,-29.006293834176027,85.71428571428571,14.002566872346051,7.914008960631012,6,-11.90625,-15.40625,-20.90625,-14.625,-14.1875,4,-0.1460674157303371,-1.2083333333333333,83.0,-2.0,77.0,1.119047619047619,75.0,-0.1460674157303371
5110,2000-06-05,87.25,88.5625,84.5,87.625,2233900.0,-0.0196629213483146,2.611111111111111,0.11538461538461539,78.05212620027436,65.04368687130378,-14.149632470305974,-19.264452523396272,-15.521649628814373,-20.310736467832186,15.795598262548427,4.5,3.361650114841268,17.153125000000003,-0.6152807184745228,34.92153071847453,8.26892214076274,26.037327859237266,-24.600790327441942,75.0,2.1053215196398014,8.884202859237263,6,-10.15625,-13.65625,-18.5625,-12.875,-8.25,0,-0.08237822349570201,1.4878048780487805,89.0,-1.2083333333333333,83.0,-2.0,77.0,-0.08237822349570201
5111,2000-06-06,84.875,88.5,84.6875,87.5,1489900.0,-0.027220630372492782,-1.5416666666666667,7.0,70.44776119402985,67.38973441138117,-10.552416453059493,-16.147068643397304,-13.510389088126317,-17.509076061837362,15.49565466101904,3.8125,4.020354984224667,13.78125,-4.977892507896826,32.54039250789682,4.401678746051587,23.160821253948413,-19.782727101246593,53.979238754325266,-15.764207860941951,9.37957125394841,6,-7.78125,-11.28125,-13.8046875,-10.5,-2.125,1,-0.1701030927835051,2.611111111111111,87.25,1.4878048780487805,89.0,-1.2083333333333333,83.0,-0.1701030927835051
5112,2000-06-07,88.625,89.9375,84.5625,85.875,2184300.0,0.044182621502209196,1.0,-1.0476190476190477,68.9655172413793,69.72211765249966,-12.326119782532018,-18.65310034919338,-17.59611221977184,-20.808772915061027,14.6519283574704,5.375,5.335578409663981,16.134375000000006,-3.5022195886621574,35.77096958866217,6.316077705668931,25.952672294331087,-21.28510893314686,69.95884773662551,2.690624865708756,9.818297294331082,6,-10.09375,-15.03125,-16.46875,-14.25,-2.25,2,-0.17630465444287724,-1.5416666666666667,84.875,2.611111111111111,87.25,1.4878048780487805,89.0,-0.17630465444287724
5113,2000-06-08,94.65625,96.25,89.9375,90.0,4059500.0,0.0680535966149507,-1.6405228758169934,1.6931818181818181,73.54352296093215,72.31222485487714,-15.571051637872912,-22.809276042112558,-23.690377096035988,-26.410452558386723,13.532247936731384,7.625,6.533507652967643,20.232812499999994,-0.16450006283990604,40.630125062839895,10.034156218580037,30.43146878141995,-25.24855021849511,86.43617021276596,20.81870031609482,10.198656281419952,6,-14.59375,-19.53125,-23.609375,-20.28125,-6.34375,3,-0.19709475074281946,1.0,88.625,-1.5416666666666667,84.875,2.611111111111111,87.25,-0.19709475074281946
5114,2000-06-09,94.71875,95.1875,92.8125,95.125,2410000.0,0.000660283922086391,7.9411764705882355,-0.087248322147651,78.9860396767083,75.08845148562251,-12.987008190831503,-21.21524252438013,-23.969595072301345,-26.015704907869065,12.352058594749925,2.375,8.000385806802669,18.553124999999994,-2.5520130078157877,39.65826300781577,8.000555996092103,29.105694003907885,-22.626820196645596,86.96808510638297,20.930309325033306,10.552569003907887,6,-11.875,-19.59375,-24.375,-20.34375,-11.71875,4,-0.20422302870339826,-1.6405228758169934,94.65625,1.0,88.625,-1.5416666666666667,84.875,-0.20422302870339826
5115,2000-06-12,92.5,95.625,91.75,95.5,1923600.0,-0.023424612339162043,1.3846153846153846,7.384615384615385,75.17482517482517,75.91321672899241,-7.730615273145105,-17.47037638628413,-21.731850523550804,-23.371418861590172,11.80696816933722,3.875,9.75763609068565,14.796875,-6.366653591286791,35.96040359128679,4.215110704356604,25.378639295643396,-17.99226317698104,67.9144385026738,-0.4805176270788678,10.581764295643394,6,-6.8125,-17.375,-22.421875,-18.125,-12.5,0,-0.1912162162162162,7.9411764705882355,94.71875,-1.6405228758169934,94.65625,1.0,88.625,-0.1912162162162162
5116,2000-06-13,94.5,94.5,89.0625,92.25,1728500.0,0.021621621621621623,3.8333333333333335,-0.75,80.09845288326301,76.15671407777874,-7.457931831357456,-17.798651153923544,-23.76981897636165,-24.913965638169174,10.885977505333372,5.4375,11.443206268183815,15.15625,-5.866558337487646,36.17905833748764,4.644845831256177,25.667654168743823,-17.81803685928294,85.02673796791443,10.700921320788908,10.51140416874382,6,-7.375,-19.375,-24.046875,-20.125,-20.0625,1,-0.16402116402116407,1.3846153846153846,92.5,7.9411764705882355,94.71875,-1.6405228758169934,94.65625,-0.16402116402116407
5117,2000-06-14,88.75,95.375,88.4375,94.5,2163800.0,-0.060846560846560815,-1.1764705882352942,-2.5555555555555554,72.82608695652175,75.46094037134056,0.14984291147159468,-10.956460951593243,-17.921883881854384,-18.712850425874336,10.99950517580415,6.9375,13.09441652729663,8.356250000000003,-12.323336855157507,29.035836855157513,-1.983543427578752,18.696043427578758,-10.111233173354648,4.0,-71.82694678025973,10.339793427578753,6,1.625,-13.625,-19.109375,-14.375,-14.75,2,-0.06760563380281692,3.8333333333333335,94.5,1.3846153846153846,92.5,7.9411764705882355,94.71875,-0.06760563380281692
5118,2000-06-15,87.5,89.875,85.9375,89.25,2077600.0,-0.014084507042253502,1.625,0.30434782608695654,69.36758893280633,74.16243569119337,2.3527087514987244,-9.068800641090476,-16.483696313560472,-17.029892267190746,11.809528767874108,3.9375,13.634373108635842,6.40625,-14.238567034663689,27.05106703466369,-3.916158517331837,16.728658517331837,-7.100109856019188,16.129032258064516,-58.30103096658803,10.322408517331844,6,2.875,-12.375,-18.765625,-13.125,-16.25,3,-0.0128571428571429,-1.1764705882352942,88.75,3.8333333333333335,94.5,1.3846153846153846,92.5,-0.0128571428571429
5119,2000-06-16,89.125,91.3125,87.75,89.375,1784800.0,0.01857142857142846,-1.375,0.14285714285714285,72.12793733681463,73.50419248414227,0.8351272286425484,-9.948655897989937,-17.961718207979487,-18.259483595992563,12.724828567697607,3.8125,13.744330639428924,7.234375,-13.355771987346387,27.824521987346387,-3.0606984936732005,17.5294484936732,-7.140098870417262,32.903225806451616,-40.679362186793355,10.295073493673195,6,1.28125,-12.90625,-21.65625,-14.78125,-14.25,4,-0.009116409537166859,1.625,87.5,-1.1764705882352942,88.75,3.8333333333333335,94.5,-0.009116409537166859
5120,2000-06-19,98.0,99.8125,90.0625,91.0,2764900.0,0.09957924263674611,-1.1971830985915493,-28.0,73.14465408805032,73.80384725014454,-7.101412409944814,-17.52167904521032,-26.771468090759953,-26.657007375756336,13.48086261587377,10.6875,13.558332558081062,14.712500000000006,-6.285567345278366,35.71056734527837,4.21346632736082,25.21153367263919,-14.58858898337553,86.93693693693693,16.00628043554002,10.499033672639182,6,-5.8125,-19.09375,-30.53125,-23.65625,-27.5,0,-0.15306122448979587,-1.375,89.125,1.625,87.5,-1.1764705882352942,88.75,-0.15306122448979587
5121,2000-06-20,96.0,99.0,94.9375,98.75,2308800.0,-0.020408163265306145,1.5,-0.39285714285714285,69.11949685534591,73.82095609614083,-3.7519304562668765,-14.202100756575533,-24.73415744241707,-24.141406019277554,13.96002036105476,4.0625,12.641803916991336,11.412499999999994,-9.339745043419015,32.164745043419,1.0363774782904898,21.7886225217095,-10.620458305370462,72.52252252252252,3.556203356459335,10.376122521709506,6,-3.125,-17.09375,-28.65625,-21.65625,-32.5,1,-0.16666666666666663,-1.1971830985915493,98.0,-1.375,89.125,1.625,87.5,-0.16666666666666663
5122,2000-06-21,97.0,98.875,93.875,95.75,2395500.0,0.01041666666666674,1.0,-0.45454545454545453,65.66433566433567,72.94549084096344,-3.843151800603266,-13.595453421198926,-25.426554073168802,-24.61026446419916,14.402390589677927,5.0,11.985466018403642,10.950000000000003,-8.909533455722254,30.80953345572226,1.0202332721388814,20.879766727861124,-9.888503308726001,79.72972972972973,13.132487682074753,9.929766727861125,6,-4.125,-16.59375,-30.984375,-22.65625,-33.0,2,-0.2326030927835051,1.5,96.0,-1.1971830985915493,98.0,-1.375,89.125,-0.2326030927835051
5123,2000-06-22,94.125,100.0,93.375,97.5,3141200.0,-0.029639175257731964,-1.7179487179487178,-2.7,56.16541353383459,70.40986571397747,-1.174998093608579,-9.00132317905583,-22.182362056962518,-21.19948149117286,14.318492571524665,6.625,11.994659521138843,6.690624999999997,-11.172189442372627,24.55343944237262,-2.2407822211863078,15.622032221186302,-5.489382911678888,52.04081632653062,-11.636829752012403,8.93140722118631,6,-1.15625,-13.625,-28.9375,-19.78125,-27.5,3,-0.21381142098273576,1.0,97.0,1.5,96.0,-1.1971830985915493,98.0,-0.21381142098273576
5124,2000-06-23,90.625,96.0625,90.125,96.0625,1664000.0,-0.03718459495351922,1.1839080459770115,1.6111111111111112,53.89610389610389,68.04556334967512,1.8810475332127936,-4.013799754397056,-18.152800880349417,-17.214537557464695,14.372863273439462,5.9375,11.79803628856611,2.1156249999999943,-13.561814634291267,17.793064634291255,-5.723094817145636,9.954344817145625,9.375,5.660377358490567,-54.24759634330621,7.83871981714563,6,2.34375,-10.125,-24.84375,-16.28125,-25.3125,4,-0.21379310344827585,-1.7179487179487178,94.125,1.0,97.0,1.5,96.0,-0.21379310344827585
5125,2000-06-26,90.3125,95.0,89.25,90.5,2618400.0,-0.0034482758620689724,-3.972972972972973,0.034482758620689655,56.590909090909086,65.43361403941357,2.0681018053901283,-2.0438627320818625,-17.299422836612564,-16.400016294284782,13.996160675400265,5.75,10.727141555665213,0.6843750000000028,-11.648569554386981,13.017319554386987,-5.482097277193489,6.850847277193495,9.6875,9.883720930232558,-48.67676812999686,6.166472277193489,6,2.65625,-9.8125,-24.53125,-15.96875,-26.5625,0,-0.17093425605536328,1.1839080459770115,90.625,-1.7179487179487178,94.125,1.0,97.0,-0.17093425605536328
5126,2000-06-27,85.75,92.25,83.0625,92.125,3250200.0,-0.05051903114186851,1.7735849056603774,34.0,46.582466567607725,62.51765621842313,5.876906390090326,3.547158438091472,-12.125076984076856,-11.432773083442356,13.949608931740157,9.1875,9.269029173605205,-4.415625000000006,-14.856051630348432,6.024801630348421,-9.635838315174226,0.8045883151742146,13.819999999999993,15.867158671586715,-39.54745715521364,5.220213315174215,6,5.78125,-5.25,-19.96875,-11.40625,-26.75,1,-0.17784256559766765,-3.972972972972973,90.3125,1.1839080459770115,90.625,-1.7179487179487178,94.125,-0.17784256559766765
5127,2000-06-28,83.453125,85.625,81.375,85.125,2853500.0,-0.0267857142857143,2.181286549707602,0.2622549019607843,35.38524256013045,58.741839954792475,8.206393969970733,6.695558218148392,-9.439977570805013,-8.786307608234836,14.383703977052932,4.375,7.972366683981363,-7.03515625,-16.066140897121855,1.995828397121855,-11.55064857356092,-2.5196639264390797,15.126424999999998,11.15771812080537,-38.66677005200301,4.515492323560925,6,7.234375,-2.953125,-17.671875,-9.109375,-25.328125,2,-0.2390938026586782,1.7735849056603774,85.75,-3.972972972972973,90.3125,1.1839080459770115,90.625,-0.2390938026586782
5128,2000-06-29,78.6875,81.25,71.375,76.0,6721100.0,-0.057105410971728165,1.528,-1.6074766355140186,31.372549019607845,54.213463475102834,12.952611583179902,11.722557760725877,-4.3476048804798495,-3.755131706073726,15.278104458665625,12.078125,6.0453826839258795,-11.585156249999997,-21.528765112796606,-1.6415473872033886,-16.55696068139831,-6.613351818601686,18.515686000000002,29.620253164556964,-14.865290380279141,4.971804431398307,6,7.0,1.8125,-12.359375,-4.34375,-19.125,3,-0.1866560762509929,2.181286549707602,83.453125,1.7735849056603774,85.75,-3.972972972972973,90.3125,-0.1866560762509929
5129,2000-06-30,76.0,80.125,75.4375,78.6875,4613900.0,-0.03415409054805396,-1.459016393442623,-1.0,31.034482758620683,49.534555549610644,15.178746584452966,14.109600632260594,-1.2772545426608701,-0.7810823690633413,15.328324094887119,4.6875,4.655348710990296,-13.622656250000006,-25.43965568460014,-1.805656815399871,-19.531155967300066,-7.7141565326999455,18.620367400000006,19.576719576719576,-21.03869166214104,5.908499717300067,6,9.6875,5.9375,-9.21875,-1.65625,-13.0,4,-0.12335526315789469,1.528,78.6875,2.181286549707602,83.453125,1.7735849056603774,85.75,-0.12335526315789469
5130,2000-07-03,80.0625,80.1875,76.625,77.0,1735700.0,0.05345394736842102,1.150943396226415,-1.1395348837209303,34.15637860082303,45.64976463244143,9.280136523394688,9.993388368033564,-4.95620554715083,-4.537985288237465,15.671184471566521,4.1875,3.638531651569295,-9.200781250000006,-21.736885667230595,3.335323167230584,-15.468833458615293,-2.932729041384718,12.233330660000007,41.61676646706587,6.345661621123284,6.268052208615294,7,5.625,1.875,-13.28125,-5.71875,-12.0625,0,-0.1842310694769711,-1.459016393442623,76.0,1.528,78.6875,2.181286549707602,83.453125,-0.1842310694769711
5131,2000-07-05,70.4375,75.3125,69.625,75.25,4753500.0,-0.1202185792349727,1.3037974683544304,-1.5714285714285714,31.479140328697852,41.85140959514835,16.648541390997806,19.48006188404827,5.053181300419837,5.336252555274669,16.302602920489996,10.4375,2.0181389655440256,-18.103906249999994,-33.12117384321705,-3.086638656782938,-25.612540046608515,-10.595272453391473,19.766247594000006,5.078125,-32.737922332079044,7.5086337966085255,7,14.375,14.28125,-2.90625,3.90625,-0.9375,2,-0.0949423247559894,1.150943396226415,80.0625,-1.459016393442623,76.0,1.528,78.6875,-0.0949423247559894
5132,2000-07-06,73.0,73.0,67.5,70.1875,6154000.0,0.03637976929902398,2.911111111111111,-0.5844155844155844,35.71428571428571,39.57906205964292,11.536845965868139,16.534699108930965,2.7556099806272414,3.0523968846326994,16.8889550286191,5.5,-0.47229627025606646,-14.760156249999994,-31.306953284009566,1.7866407840095775,-23.033554767004773,-6.4867577329952155,14.73429788272,40.0,-0.5362044119860627,8.273398517004786,7,8.78125,10.75,-5.46875,1.34375,1.0,3,-0.1917808219178082,1.3037974683544304,70.4375,1.150943396226415,80.0625,-1.459016393442623,76.0,-0.1917808219178082
5133,2000-07-07,76.0,76.5625,70.875,72.0,3204100.0,0.041095890410958846,1.2195121951219512,1.4222222222222223,37.41007194244604,37.74728073145871,6.3647589126729684,12.717383110783516,0.08705448931387139,0.332353930796188,16.66586859691963,5.6875,-2.6846771634388205,-10.827343749999997,-27.83431272537726,6.179625225377265,-19.33082823768862,-2.323859262311373,8.901496179139201,66.99507389162561,24.44024506975728,8.50348448768863,7,5.25,7.75,-7.5,-1.65625,0.3125,4,-0.23519736842105265,2.911111111111111,73.0,1.3037974683544304,70.4375,1.150943396226415,80.0625,-0.23519736842105265
5134,2000-07-10,75.375,79.4375,74.1875,75.875,2572500.0,-0.008223684210526327,-2.652173913043478,-0.125,24.21652421652422,34.15012685652706,5.139532543828707,12.457601328123872,0.8496425845712849,1.2135660353873163,16.27188370895652,5.25,-4.865823722624086,-10.485156250000003,-27.79988117768943,6.829568677689423,-19.142518713844723,-1.8277937861552829,7.090286714059715,62.06896551724138,24.090155900269963,8.657362463844715,7,4.5,8.375,-4.3125,-1.03125,7.5,0,-0.20978441127694858,1.2195121951219512,76.0,2.911111111111111,73.0,1.3037974683544304,70.4375,-0.20978441127694858
5135,2000-07-11,74.8125,79.125,73.125,75.0625,2652800.0,-0.007462686567164201,-2.310344827586207,0.5,25.036818851251837,31.756165999154188,3.6566761266187626,12.255396574605811,1.3767820633847805,1.970733591304736,16.06108599778121,6.0,-6.476256150861332,-10.163281249999997,-27.852822451146963,7.526259951146969,-19.00805185057348,-1.3185106494265142,5.5576465740913505,61.25654450261781,26.505201537013406,8.844770600573481,7,1.75,8.9375,0.53125,-0.46875,19.25,1,-0.1578947368421053,-2.652173913043478,75.375,1.2195121951219512,76.0,2.911111111111111,73.0,-0.1578947368421053
5136,2000-07-12,79.0,79.6875,75.5,76.0,3224600.0,0.05597326649958223,-1.09375,-12.0,30.273972602739732,31.188247114999662,-1.7757422076760747,7.21716376037233,-2.826356580251499,-2.103550694961797,16.21115566864942,4.875,-7.759782149013333,-5.200781250000006,-22.48695516722499,12.08539266722498,-13.843868208612506,3.442305708612494,-11.5,94.35897435897435,62.59973918966851,8.643086958612495,7,-4.625,4.75,-3.65625,-4.65625,13.5,2,-0.1392405063291139,-2.310344827586207,74.8125,-2.652173913043478,75.375,1.2195121951219512,76.0,-0.1392405063291139
5137,2000-07-13,82.75,85.0,81.5,83.75,3469000.0,0.04746835443037978,1.0,-0.3333333333333333,37.76881720430108,31.898943579965575,-6.298303161761979,3.156443803325388,-6.343225584201349,-5.675465760485892,15.978973882609981,6.0,-9.1825324970374,-1.1507812499999943,-18.31233845028501,16.010775950285023,-9.731559850142503,7.429997350142514,-15.006249999999994,84.070796460177,52.61013078731407,8.58077860014251,7,-6.5,1.0,-7.40625,-8.40625,11.5,3,-0.16012084592145015,-1.09375,79.0,-2.310344827586207,74.8125,-2.652173913043478,75.375,-0.16012084592145015
5138,2000-07-14,86.375,87.0,83.0,85.25,2261900.0,0.04380664652567967,2.3684210526315788,-1.125,45.44235924932976,33.49981874559992,-9.74270293350338,-0.587269392315747,-9.589436481958387,-9.162863295916765,16.015123664161003,4.25,-9.7529697698739,2.530468749999997,-14.588739101023634,19.64967660102363,-6.029135175511826,11.09007267551182,-17.94099999999999,95.4954954954955,58.26086852066559,8.55960392551182,7,-9.125,-2.625,-10.3125,-12.03125,8.625,4,-0.1432706222865412,1.0,82.75,-1.09375,79.0,-2.310344827586207,74.8125,-0.1432706222865412
5139,2000-07-17,88.3125,88.5,85.4375,86.125,1719700.0,0.02243125904486254,1.3902439024390243,1.9444444444444444,47.92746113989637,35.02993902771917,-10.895815503254141,-2.728660727263886,-11.109764169434186,-10.981532720016446,15.884658401702028,3.0625,-9.622578633540968,4.508593750000003,-12.561638601823262,21.578826101823267,-4.026522425911622,13.043709925911628,-18.764539999999982,98.78048780487805,55.686676008595384,8.535116175911632,7,-10.3125,-4.5625,-10.71875,-13.1875,7.0,0,-0.13588110403397025,2.3684210526315788,86.375,1.0,82.75,-1.09375,79.0,-0.13588110403397025
5140,2000-07-18,83.0,86.875,81.5625,86.5,2259800.0,-0.06015569709837221,1.5,-1.6,47.19387755102041,36.77602094131057,-5.724839216407403,1.4782486703754785,-5.463445432712604,-5.689162855042937,14.92325301477774,6.75,-8.953419752308292,-0.05390624999999716,-15.761652526011375,15.65384002601138,-7.907779388005679,7.7999668880056845,-11.935876799999988,57.692307692307686,10.693726191887158,7.853873138005687,7,-5.0,0.75,-4.015625,-7.875,15.5,1,-0.001506024096385561,1.3902439024390243,88.3125,2.3684210526315788,86.375,1.0,82.75,-0.001506024096385561
5141,2000-07-19,80.0,83.375,78.375,83.0625,1780600.0,-0.03614457831325302,1.7118644067796611,0.875,46.526249607041805,37.97735026272791,-1.3697998736329708,3.392019340019772,-2.028652654492589,-2.6915150975958113,14.0573574041249,5.0,-8.083908154901039,-2.25390625,-16.77001811226755,12.26220561226755,-9.511962181133782,5.004149681133782,-7.541006655999993,16.049382716049383,-34.01706797742024,7.258055931133776,7,-0.3125,3.75,0.40625,-4.875,16.375,2,0.17578125,1.5,83.0,1.3902439024390243,88.3125,2.3684210526315788,86.375,0.17578125
5142,2000-07-20,74.4375,80.625,72.9375,79.0625,3774700.0,-0.06953125000000004,-1.0163934426229508,1.510204081632653,45.79207920792079,38.908684403336224,4.937258797784054,7.565407525627762,4.049979037615827,2.8956409475934777,13.552807219586999,7.6875,-7.759487103685117,-6.688281250000003,-19.820032626829544,6.4434701268295385,-13.25415693841478,-0.12240556158522509,14.0625,9.63855421686747,-41.23733060114649,6.565875688414771,7,6.28125,9.3125,6.6875,0.6875,18.8125,3,0.2426532325776658,1.7118644067796611,80.0,1.5,83.0,1.3902439024390243,88.3125,0.2426532325776658
5143,2000-07-21,74.0,74.9375,69.5625,73.0,3267500.0,-0.005877413937867337,2.739130434782609,-0.21621621621621623,47.92746113989637,41.54323295037757,5.656014288773505,6.764718405509953,5.160283714062643,3.293131589969491,13.02534574739584,5.375,-6.4420810040228105,-6.119531249999994,-18.09010953811172,5.85104703811173,-12.10482039405585,-0.1342421059441392,14.188749999999999,23.432343234323433,-30.105463355459115,5.9852891440558595,7,5.03125,9.75,8.75,1.125,20.0,4,0.2736486486486487,-1.0163934426229508,74.4375,1.7118644067796611,80.0,1.5,83.0,0.2736486486486487
5144,2000-07-24,71.25,75.0625,66.625,74.25,3487500.0,-0.03716216216216217,2.6486486486486487,-3.0,40.612516644474034,43.273866038513376,8.671220122192096,8.42049064827063,8.440082980937177,5.952794742566056,13.13690782249957,8.4375,-5.5419950391479915,-7.900781249999994,-19.41904332932981,3.6174808293298213,-13.659912289664902,-2.1416502103350865,16.193699999999993,22.839506172839506,-30.87582560369045,5.7591310396649105,7,6.3125,12.0625,11.5,3.875,25.125,0,0.33333333333333326,2.739130434782609,74.0,-1.0163934426229508,74.4375,1.7118644067796611,80.0,0.33333333333333326
5145,2000-07-25,74.875,75.4375,71.8125,72.375,2611000.0,0.050877192982456076,1.0,-0.8333333333333334,55.41984732824428,46.06785211912499,5.650196622794738,3.7731013868770304,5.3374822756588,2.30103066139219,13.379341741399509,4.1875,-4.815602003968451,-3.50390625,-13.885739936932538,6.877927436932538,-8.694823093466269,1.687010593466269,11.319577999999993,49.25373134328358,-10.175431552036393,5.190916843466267,7,2.6875,8.4375,8.4375,0.25,21.5,1,0.27295492487479134,2.6486486486486487,71.25,2.739130434782609,74.0,-1.0163934426229508,74.4375,0.27295492487479134
5146,2000-07-26,70.5,73.75,69.0,73.75,4456300.0,-0.058430717863105164,1.9230769230769231,-1.3,47.07602339181287,47.101986139959635,9.714228473897052,7.322456681815794,10.196829300008318,6.5362341098351635,14.711393510367998,5.875,-3.5111621036248692,-7.116406249999997,-17.45878459262866,3.225972092628666,-12.287595421314336,-1.9452170786856584,14.52040332,27.67857142857143,-32.79514238711736,5.1711891713143325,7,7.0625,12.8125,15.046875,6.40625,29.5,2,0.3971631205673758,1.0,74.875,2.6486486486486487,71.25,2.739130434782609,74.0,0.3971631205673758
5147,2000-07-27,63.5,65.25,58.5,65.25,6652100.0,-0.099290780141844,6.714285714285714,0.5384615384615384,36.63101604278075,46.122948005898635,15.306050396619938,13.440052047968877,17.414379502526486,13.229570308171205,16.660946507273334,12.0,-2.3737574315063625,-13.118750000000006,-24.84709650929564,-1.3904034907043723,-18.98292325464783,-7.254576745352182,20.416679120799998,29.520295202952028,-28.883932734561753,5.864173254647819,7,10.0,15.75,22.390625,13.40625,37.875,3,0.5177165354330708,1.9230769230769231,70.5,1.0,74.875,2.6486486486486487,71.25,0.5177165354330708
5148,2000-07-28,64.0,67.875,63.125,63.8125,3850200.0,0.007874015748031482,-5.08,-0.10714285714285714,37.80160857908847,44.99785327691997,12.626154449897811,12.42006622934602,16.95685711631313,12.563411168748729,17.30037096101695,4.75,-1.7211921616403174,-11.884375000000006,-24.842193395308342,1.073443395308331,-18.36328419765418,-5.40546580234583,17.883344791135997,32.47232472324723,-24.416267762593698,6.47890919765417,7,8.6875,15.25,22.640625,12.90625,32.25,4,0.45703125,6.714285714285714,63.5,1.9230769230769231,70.5,1.0,74.875,0.45703125
5149,2000-07-31,66.625,67.5,62.4375,65.0625,2733900.0,0.041015625,2.056603773584906,8.333333333333334,41.59178433889602,44.375398475572815,7.377035129053482,9.546138475075892,14.415787606165509,9.780839661891207,17.994913448268377,5.0625,-1.732262150123617,-8.790625000000006,-22.39307948777929,4.811829487779285,-15.591852243889647,-1.989397756110364,13.387677207845115,47.97047970479705,-8.02002207629453,6.801227243889644,7,4.3125,10.65625,20.109375,10.375,24.125,0,0.4108818011257036,-5.08,64.0,6.714285714285714,63.5,1.9230769230769231,70.5,0.4108818011257036
5150,2000-08-01,65.3125,66.5,64.375,65.75,2257400.0,-0.019699812382739212,1.1935483870967742,-0.28,35.06139154160982,43.101525357191484,6.612037842356216,10.220982045262645,15.899440699665078,10.83572317614518,18.736997600280983,2.25,-2.5833601139151057,-9.365624999999994,-23.496432783648544,4.765182783648562,-16.43102889182427,-2.3002211081757196,12.97916303121751,44.67213114754098,-6.19795371661403,7.065403891824277,8,4.25,11.4375,21.421875,11.6875,31.1875,1,0.475598086124402,2.056603773584906,66.625,-5.08,64.0,6.714285714285714,63.5,0.475598086124402
5151,2000-08-02,63.75,66.5,61.5,65.0625,2133400.0,-0.02392344497607657,1.3880597014925373,3.0,28.223495702005735,41.14946052320092,6.2883550111741755,11.865113473118114,17.62048108274317,12.16133872652253,18.835231201644397,5.0,-3.9100776621229443,-10.59375,-25.445179800031525,4.257679800031532,-18.019464900015763,-3.1680350999842375,12.95832998872011,56.00000000000001,8.9441864615088,7.425714900015765,8,3.21875,11.625,22.984375,13.25,25.0625,2,0.5117647058823529,1.1935483870967742,65.3125,2.056603773584906,66.625,-5.08,64.0,0.5117647058823529
5152,2000-08-03,59.0,61.1875,56.0625,56.5,5790200.0,-0.07450980392156858,-2.037037037037037,-1.9047619047619047,19.413407821229043,37.981232376682335,9.631067652009136,16.35080532951355,22.549630132548458,16.70779798239775,18.88141849969866,7.6875,-5.072431562995035,-14.643749999999997,-31.00486303477986,1.717363034779865,-22.824306517389928,-6.463193482610066,16.251663589622495,24.867724867724867,-15.397339818289744,8.18055651738993,8,6.75,13.28125,27.015625,18.0,30.0,3,0.6949152542372881,1.3880597014925373,63.75,1.1935483870967742,65.3125,2.056603773584906,66.625,0.6949152542372881
5153,2000-08-04,58.125,61.25,57.0625,60.8125,3414100.0,-0.014830508474576232,1.3508771929824561,-1.075,15.450643776824023,35.18546872472122,8.959580499858617,16.672816740112467,23.639617542670038,17.526784523372342,19.520731980059793,4.1875,-6.135641372536355,-14.625,-32.34096068966896,3.090960689668961,-23.482980344834488,-5.7670196551655195,15.207747230660246,18.0327868852459,-14.217838885060527,8.85798034483448,8,7.625,14.15625,27.46875,18.875,29.375,4,0.7440860215053764,-2.037037037037037,59.0,1.3880597014925373,63.75,1.1935483870967742,65.3125,0.7440860215053764
5154,2000-08-07,59.5625,60.4375,57.0,59.0625,4056300.0,0.02473118279569886,2.0555555555555554,-0.18604651162790697,20.565149136577716,31.312724481202714,6.358528505254753,14.745978040981385,22.351601990106943,16.133870448969617,20.651513843654392,3.4375,-6.814472865254871,-12.396874999999994,-31.00830484092532,6.214554840925324,-21.702589920462657,-3.0911600795373317,12.043222507594223,33.532934131736525,4.314598592559378,9.305714920462659,8,5.34375,12.71875,23.53125,17.4375,29.6875,0,0.6159496327387197,1.3508771929824561,58.125,-2.037037037037037,59.0,1.3880597014925373,63.75,0.6159496327387197
5155,2000-08-08,63.0,64.4375,59.75,59.75,2671600.0,0.057712486883525704,-1.8846153846153846,6.5,28.881987577639748,29.29116494629459,1.1839169314835658,10.938987962376174,19.144895064662876,12.56979212982533,21.4301716719898,4.875,-7.607829161801789,-8.368750000000006,-27.345098679620307,10.607598679620295,-17.856924339810163,1.1194243398101449,7.051400256834796,66.46706586826348,34.113051553734195,9.488174339810152,8,-1.03125,9.28125,20.8125,14.0,30.25,1,0.44047619047619047,2.0555555555555554,59.5625,1.3508771929824561,58.125,-2.037037037037037,59.0,0.44047619047619047
5156,2000-08-09,68.0,68.25,65.25,65.25,3210400.0,0.0793650793650793,-1.1818181818181819,0.8461538461538461,41.88976377952756,29.87547025037757,-4.702522044017904,5.346773627568439,14.210866711539722,7.4889665609770475,22.09153685332762,5.25,-7.7166898688862915,-2.8187499999999943,-21.499142725219187,15.861642725219198,-12.158946362609584,6.521446362609602,0.6525102311513109,97.94871794871794,60.13039640329148,9.340196362609595,8,-5.84375,4.28125,15.8125,9.0,24.0625,2,0.4191176470588236,-1.8846153846153846,63.0,2.0555555555555554,59.5625,1.3508771929824561,58.125,0.4191176470588236
5157,2000-08-10,69.5,69.5,66.125,67.3125,3695200.0,0.022058823529411686,2.085714285714286,0.7954545454545454,44.47852760736197,30.61735014240796,-5.880293185566984,2.9547097572417726,12.731152839718362,5.878120883598342,23.542835576604126,3.375,-8.952551899402721,-0.65625,-18.474941213973835,17.162441213973835,-9.565595606986918,8.253095606986918,-13.4375,100.0,57.868459103210085,8.909345606986916,8,-6.71875,2.78125,15.265625,7.5,13.5,3,0.27787769784172656,-1.1818181818181819,68.0,-1.8846153846153846,63.0,2.0555555555555554,59.5625,0.27787769784172656
5158,2000-08-11,74.0,74.0,65.375,69.5,3394800.0,0.06474820143884896,2.8333333333333335,2.057142857142857,53.23529411764706,31.911073451158074,-9.848269785811041,-2.6561098496782023,8.110720090481692,1.2164732030501284,25.09165194930726,8.625,-9.395742242762026,4.462500000000006,-11.77405314082202,20.69905314082203,-3.655776570411007,12.580776570411018,-17.668750000000003,100.0,53.138466902451334,8.118276570411012,8,-8.96875,-1.71875,8.765625,3.0,15.0,4,0.20270270270270263,2.085714285714286,69.5,-1.1818181818181819,68.0,-1.8846153846153846,63.0,0.20270270270270263
5159,2000-08-14,76.3125,76.875,71.875,73.125,2845300.0,0.03125,1.318840579710145,0.7083333333333334,51.74506828528073,33.764815311565954,-11.892733393913446,-6.233299289762115,5.508748204292488,-1.3576385230475836,26.541524143612733,5.0,-8.62663953126858,7.375,-6.680692796870616,21.430692796870623,0.3471536015646848,14.402846398435308,-19.274500000000003,96.71532846715328,48.084483528234465,7.027846398435311,8,-9.84375,-4.03125,6.1875,0.6875,13.875,0,0.14660114660114654,2.8333333333333335,74.0,2.085714285714286,69.5,-1.1818181818181819,68.0,0.14660114660114654
5160,2000-08-15,82.875,83.5,76.0,78.8125,3063900.0,0.08599508599508598,1.8235294117647058,1.2745098039215685,64.26512968299713,37.76944130945388,-17.547290695268927,-13.497677054063786,-1.2165187798323132,-8.12229484262096,27.66142033563336,7.5,-7.73112520475712,13.943749999999994,-0.08570093084733799,27.973200930847334,6.929024534576328,20.95847546542366,-24.646780000000007,96.57534246575342,43.423120158150624,7.01472546542367,8,-13.09375,-10.59375,-1.0625,-5.875,0.125,1,0.07692307692307687,1.318840579710145,76.3125,2.8333333333333335,74.0,2.085714285714286,69.5,0.07692307692307687
5161,2000-08-16,94.0625,94.625,84.0,84.5,11478600.0,0.13499245852187025,-1.0118343195266273,2.353846153846154,82.1287779237845,44.73781576529338,-26.801212117814444,-24.851796738804552,-12.363576876520028,-19.405039067363788,28.859620458154573,11.75,-6.868405782026386,24.428124999999994,7.052425705098429,41.80382429490156,15.740275352549205,33.11597464745078,-33.812537600000006,98.07692307692307,40.20311194362895,8.687849647450784,8,-18.25,-18.71875,-13.90625,-17.0625,-5.6875,2,-0.008637873754152814,1.8235294117647058,82.875,1.318840579710145,76.3125,2.8333333333333335,74.0,-0.008637873754152814
5162,2000-08-17,92.5,94.1875,91.75,92.0,4496200.0,-0.01661129568106312,-3.875,0.05228758169934641,79.30591259640103,51.83284563413527,-22.335857671703153,-23.048421453514834,-10.898849739405222,-17.95182787874296,29.46775055362624,2.4375,-5.4911204579094886,21.962500000000006,1.870343897627464,42.05465610237255,11.916421948813735,32.00857805118628,-28.812533840000008,92.73504273504274,30.340763445629776,10.046078051186269,8,-16.6875,-17.15625,-13.4375,-15.5,-10.3125,3,-0.004729729729729737,-1.0118343195266273,94.0625,1.8235294117647058,82.875,1.318840579710145,76.3125,-0.004729729729729737
5163,2000-08-18,94.25,97.75,93.8125,96.0,3260400.0,0.018918918918918948,-2.0,-3.5,78.92670157068062,58.317462571257806,-20.58764557528977,-24.45750590530031,-12.922738275653302,-19.69826358039714,29.864215118250016,5.25,-3.4719608216703506,22.700000000000003,0.0013303195284493086,45.398669680471556,11.350665159764219,34.04933484023578,-27.468780456000005,86.47342995169082,21.335320921458006,11.349334840235779,8,-15.5,-17.34375,-14.25,-17.25,-9.0,4,-0.11936339522546424,-3.875,92.5,-1.0118343195266273,94.0625,1.8235294117647058,82.875,-0.11936339522546424
5164,2000-08-21,95.0,96.375,93.25,95.75,3408100.0,0.007957559681697646,2.125,0.42857142857142855,81.45695364238411,64.15912546734052,-17.63690967553886,-24.598145408811376,-13.945573604744112,-20.516145839610033,29.946164282771115,3.125,-0.33730501303547555,22.262500000000003,-2.738342091080824,47.26334209108083,9.762078954459582,34.762921045540416,-24.50252680128,87.35632183908046,18.81853380721772,12.500421045540413,8,-13.5,-18.09375,-14.5,-18.0,-8.1875,0,-0.06315789473684208,-2.0,94.25,-3.875,92.5,-1.0118343195266273,94.0625,-0.06315789473684208
5165,2000-08-22,95.3125,96.5,94.125,94.75,2025100.0,0.00328947368421062,-1.6206896551724137,-0.75,84.35374149659864,68.87734521368175,-14.39796200698126,-24.560229276498205,-14.461375042544375,-20.76367110371092,30.103526250373346,2.375,3.3341159136505354,21.553124999999994,-5.409332909344229,48.51558290934422,8.07189604532789,35.034353954672106,-21.544723585126405,82.27272727272728,11.647130992038683,13.48122895467211,8,-13.75,-18.40625,-14.4375,-18.3125,-8.0625,1,-0.05377049180327864,2.125,95.0,-2.0,94.25,-3.875,92.5,-0.05377049180327864
5166,2000-08-23,98.5,99.0625,94.125,95.625,2674900.0,0.03344262295081957,1.46875,5.111111111111111,94.50704225352112,74.43606906325499,-14.308776471453697,-26.922832002709782,-17.883804929295223,-23.906919446265448,30.069772317274378,4.9375,6.871636410800889,23.340625000000003,-5.734240790295317,52.41549079029532,8.803192104852343,37.87805789514766,-21.854356754911237,92.3076923076923,15.237466923685432,14.53743289514766,8,-16.28125,-20.9375,-17.625,-21.5,-15.75,2,-0.15736040609137059,-1.6206896551724137,95.3125,2.125,95.0,-2.0,94.25,-0.15736040609137059
5167,2000-08-24,96.375,98.0,95.5,97.9375,2222100.0,-0.021573604060913687,1.962962962962963,-0.5434782608695652,91.91780821917808,78.73412618564733,-8.907355730373865,-23.40882065634969,-15.837903200729187,-21.648782682277158,29.10591566683435,3.0,10.005754148968208,19.571875000000006,-10.429969104505531,49.57371910450554,4.57095294774723,34.572797052252774,-16.590996809223668,53.76344086021505,-29.503355493726907,15.000922052252768,8,-10.90625,-18.8125,-14.65625,-19.375,-12.375,3,-0.08300907911802857,1.46875,98.5,-1.6206896551724137,95.3125,2.125,95.0,-0.08300907911802857
5168,2000-08-25,93.25,95.75,92.25,95.5,1855000.0,-0.03242542153047989,1.5454545454545454,1.44,85.60105680317041,82.49590268763508,-3.0894741486733466,-18.951795778860372,-12.789647678826668,-18.356570723562427,28.348860312378704,4.125,12.29416777756505,14.984375,-15.240491543390903,45.209241543390895,-0.12805827169545125,30.09680827169545,-10.767007255932356,14.678899082568808,-71.78572639281987,15.112433271695448,8,-5.71875,-15.6875,-11.015625,-16.25,-7.9375,4,-0.11863270777479895,1.962962962962963,96.375,1.46875,98.5,-1.6206896551724137,95.3125,-0.11863270777479895
5169,2000-08-28,94.0,95.3125,91.625,94.25,1792400.0,0.008042895442359255,2.1052631578947367,0.1111111111111111,84.73389355742297,84.7702097847935,-1.1920022122205438,-18.493970614686802,-13.661646018072346,-18.964984793351462,27.45330415926154,3.6875,14.597027554795474,14.365624999999994,-16.117930613296636,44.849180613296625,-0.8761528066483208,29.60740280664831,-9.195876240101825,31.932773109243694,-54.70426121232384,15.241777806648313,8,-2.46875,-16.4375,-12.609375,-17.0,-2.4375,0,-0.09308510638297873,1.5454545454545454,93.25,1.962962962962963,96.375,1.46875,98.5,-0.09308510638297873
5170,2000-08-29,96.375,96.5625,93.4375,94.625,1884300.0,0.025265957446808596,1.9411764705882353,-7.0,83.7797619047619,84.95365244934654,-1.6211201763426288,-19.418103342497773,-16.419673541044233,-21.27620948432289,26.564548371475137,3.125,16.38500801227505,15.1875,-15.388763583650032,45.76376358365003,-0.10063179182500903,30.47563179182501,-9.574703566487571,63.86554621848739,-20.459076531750874,15.288131791825016,8,-1.03125,-18.8125,-15.9375,-19.375,-4.3125,1,-0.09922178988326846,2.1052631578947367,94.0,1.5454545454545454,93.25,1.962962962962963,96.375,-0.09922178988326846
5171,2000-08-30,96.375,96.375,94.5625,96.0,1624400.0,0.0,8.666666666666666,0.21428571428571427,83.17901234567901,85.38399686593297,-1.406504496265839,-17.759118515988405,-16.74612241960064,-21.214780556146508,25.370671405946943,1.8125,18.27690949796674,13.556250000000006,-16.580933603089335,43.693433603089346,-1.5123418015446646,28.624841801544676,-7.857995067179317,74.50980392156863,-7.508457641802579,15.068591801544668,8,-1.03125,-18.8125,-15.9375,-18.28125,-12.375,2,-0.0946822308690013,1.9411764705882353,96.375,2.1052631578947367,94.0,1.5454545454545454,93.25,-0.0946822308690013
5172,2000-08-31,100.0,102.875,95.625,95.625,3436700.0,0.03761348897535677,-2.3142857142857145,11.666666666666666,82.80757097791798,85.81520457784823,-4.308872877894032,-19.136129253656904,-20.69441707124234,-24.628911601421947,23.941596467235318,7.25,19.251264535381637,15.131249999999994,-13.735045110752509,43.9975451107525,0.6981024446237427,29.564397555376246,-10.006625757774216,74.44444444444444,-5.080341666657532,14.43314755537625,8,-2.75,-20.53125,-19.5625,-21.0,-22.0,3,-0.1725,8.666666666666666,96.375,1.9411764705882353,96.375,2.1052631578947367,94.0,-0.1725
5173,2000-09-01,101.375,103.0,99.625,100.625,1857200.0,0.013749999999999929,-1.4545454545454546,0.17142857142857143,82.39095315024232,85.91898230094358,-5.1036034512649735,-18.029178893722218,-22.29071571496503,-25.738996646512632,22.452743722100347,3.375,18.354586951623915,14.34375,-12.4957308121014,41.1832308121014,0.9240095939493074,27.763490406050693,-9.320565636530347,85.71428571428571,8.018479897911178,13.419740406050698,9,-4.0625,-21.84375,-25.0,-22.375,-32.0,4,-0.1713933415536375,-2.3142857142857145,100.0,8.666666666666666,96.375,1.9411764705882353,96.375,-0.1713933415536375
5174,2000-09-05,96.25,100.0625,94.9375,100.0,2235300.0,-0.05055487053020957,1.6451612903225807,-5.0,67.95302013422818,84.09667992734688,0.24289927474056583,-10.555925197203578,-17.338297281248828,-20.28039095530555,20.5581414179617,6.4375,17.5690740427179,7.384375000000006,-16.390240879070888,31.1589908790709,-4.502932939535441,19.271682939535452,-2.225363821954886,29.411764705882355,-43.99999413374889,11.887307939535445,9,1.0625,-16.71875,-20.28125,-17.0,-28.5,1,-0.11363636363636365,-1.4545454545454546,101.375,-2.3142857142857145,100.0,8.666666666666666,96.375,-0.11363636363636365
5175,2000-09-06,90.75,95.0,90.5,93.75,3008600.0,-0.05714285714285716,-1.5714285714285714,0.8,44.75247524752475,78.56839470445838,5.618492433524111,-3.025488375775609,-12.068273235757957,-14.473384771328966,19.12012911435043,5.75,16.550107926521292,0.49687500000000284,-19.924326049464085,20.91807604946409,-9.713725524732041,10.707475524732047,12.25,2.0,-65.47071839958194,10.210600524732044,9,6.0,-11.21875,-16.640625,-11.5,-26.9375,2,0.008953168044077087,1.6451612903225807,96.25,-1.4545454545454546,101.375,-2.3142857142857145,100.0,0.008953168044077087
5176,2000-09-07,96.5,97.375,90.625,90.875,2901500.0,0.06336088154269981,-1.2040816326530612,-1.875,55.5944055944056,74.53246107948367,-0.4973433708589141,-6.883800146050561,-17.83908977887208,-19.82394080991733,18.439093885370117,6.75,15.447924179129274,4.821875000000006,-12.854039468638774,22.497789468638786,-4.016082234319384,13.659832234319396,6.25,48.0,-15.602649834259495,8.837957234319386,9,0.25,-16.96875,-23.34375,-17.25,-21.9375,3,-0.045984455958549275,-1.5714285714285714,90.75,1.6451612903225807,96.25,-1.4545454545454546,101.375,-0.045984455958549275
5177,2000-09-08,88.8125,95.375,88.25,95.375,3236500.0,-0.07966321243523311,1.1714285714285715,-1.1666666666666667,43.47826086956522,69.85215042019422,6.710258387986229,2.450359320148081,-10.188118460636844,-11.88143051868417,17.809868255304426,8.25,13.968197054157542,-3.831249999999997,-18.207943264117745,10.54544326411775,-11.019596632058864,3.3570966320588695,13.692499999999995,3.8135593220338984,-54.545771827609734,7.18834663205887,9,6.8125,-9.28125,-17.640625,-9.5625,-22.0,4,-0.054187192118226646,-1.2040816326530612,96.5,-1.5714285714285714,90.75,1.6451612903225807,96.25,-0.054187192118226646
5178,2000-09-11,89.0,92.25,85.5,86.8125,3227600.0,0.002111189303307448,-1.8051948051948052,-0.3333333333333333,42.70516717325227,65.18229193306414,6.5447469193892545,3.630371536936096,-10.257087675569267,-11.817226636821289,17.77219768160005,6.75,11.664050423263504,-4.393749999999997,-15.966965163062014,7.179465163062019,-10.180357581531013,1.3928575815310182,12.934799999999996,24.034334763948497,-29.39066005565164,5.786607581531008,9,5.25,-9.0,-19.984375,-10.96875,-21.75,0,-0.1235955056179775,1.1714285714285715,88.8125,-1.2040816326530612,96.5,-1.5714285714285714,90.75,-0.1235955056179775
5179,2000-09-12,87.5,91.4375,86.625,89.875,2336300.0,-0.016853932584269704,-1.3333333333333333,-1.0857142857142856,40.76809453471196,60.40321778083636,7.851419323295531,6.3363531198735075,-8.566903760583315,-10.0317719624544,18.193045072977288,4.8125,9.438667768565765,-6.453125,-15.313692861539664,2.407442861539664,-10.883408930769832,-2.022841069230168,13.448712,16.842105263157894,-31.573382231590994,4.430283930769836,9,6.75,-7.5,-18.484375,-9.46875,-22.125,1,-0.20714285714285718,-1.8051948051948052,89.0,1.1714285714285715,88.8125,-1.2040816326530612,96.5,-0.20714285714285718
5180,2000-09-13,89.25,89.6875,85.625,86.75,2391700.0,0.020000000000000018,1.4074074074074074,-1.0526315789473684,38.68501529051987,55.45944033026313,5.5702195660865215,5.363425748545893,-10.233430066828959,-11.510187694695446,18.850805265340107,4.0625,7.6775169801259295,-5.021874999999994,-12.565201062958408,2.5214510629584197,-8.793538031479201,-1.2502119685207873,10.771789280000007,31.57894736842105,-10.81832153634777,3.7716630314792052,9,5.0,-7.875,-20.65625,-11.21875,-12.9375,2,-0.2408963585434174,-1.3333333333333333,87.5,-1.8051948051948052,89.0,1.1714285714285715,88.8125,-0.2408963585434174
5181,2000-09-14,93.25,94.0625,89.625,90.75,2181400.0,0.04481792717086841,1.1515151515151516,1.0,46.345029239766085,51.40804680380181,1.2072797484034936,1.3696573104492984,-13.79146498628107,-15.160693211599266,18.52088065692634,4.8125,6.054770133927448,-0.9812500000000028,-8.538063325177575,6.575563325177569,-4.759656662588782,2.797156662588776,5.9004819232000045,78.48101265822784,35.971514096074074,3.778406662588786,9,1.0,-9.125,-26.125,-15.21875,-13.1875,3,-0.3156836461126006,1.4074074074074074,89.25,-1.3333333333333333,87.5,-1.8051948051948052,89.0,-0.3156836461126006
5182,2000-09-15,92.0625,92.875,89.75,92.5,2321400.0,-0.012734584450402098,4.2631578947368425,-0.175,48.545176110260336,47.64740491047048,1.2856368149009114,2.659030221461961,-12.24929606975519,-13.704895696073805,18.173126512712283,3.5,4.312225776500327,-2.1468749999999943,-9.727285500445575,5.433535500445586,-5.9370802502227775,1.643330250222789,6.268953007808008,76.64233576642336,29.347884663597533,3.790205250222787,9,0.71875,-7.875,-24.84375,-14.03125,-13.0625,4,-0.1900882552613713,1.1515151515151516,93.25,1.4074074074074074,89.25,-1.3333333333333333,87.5,-0.1900882552613713
5183,2000-09-18,83.0,91.5,83.0,91.25,3824000.0,-0.09843856076035307,-1.0606060606060606,18.857142857142858,38.80407124681934,44.40863281186949,8.345113330799961,11.421057914219546,-3.026835453559187,-4.411099058236999,17.336940306788627,9.0625,2.3395968809096104,-10.646874999999994,-19.73437680988917,-1.5593731901108185,-15.190625904944582,-6.103124095055406,14.561565827339521,0.0,-47.20364558692725,4.543750904944589,9,7.1875,1.1875,-15.46875,-4.96875,-10.375,0,-0.1950301204819277,4.2631578947368425,92.0625,1.1515151515151516,93.25,1.4074074074074074,89.25,-0.1950301204819277
5184,2000-09-19,89.0,90.5,83.0,84.5,3978500.0,0.07228915662650603,1.0,-0.5454545454545454,43.00947867298578,44.21496652580961,1.3505771690909967,5.215928825139386,-8.773707571073388,-10.238367436289508,16.545507852824436,7.5,0.16082565559959505,-4.346874999999997,-13.640112761518182,4.946362761518188,-8.99349388075909,0.2997438807590953,7.396640561152353,54.23728813559322,8.763644861387291,4.646618880759091,9,1.1875,-1.5625,-20.34375,-10.96875,-24.875,1,-0.2443820224719101,-1.0606060606060606,83.0,4.2631578947368425,92.0625,1.1515151515151516,93.25,-0.2443820224719101
5185,2000-09-20,90.1875,92.0,85.375,90.0,3600000.0,0.01334269662921339,2.4754098360655736,0.041666666666666664,44.26419466975667,42.95605420084861,0.08369714554987695,3.820678424709314,-9.670928055624998,-11.328304485024148,15.60836093686046,6.625,-2.1892699641792746,-2.903125000000003,-12.250626337255966,6.44437633725596,-7.5768756686279914,1.7706256686279858,5.137409316260161,64.97175141242938,22.21381760126974,4.673750668627985,9,-1.0,-0.6875,-20.8125,-12.15625,-29.0,2,-0.27512127512127516,1.0,89.0,-1.0606060606060606,83.0,4.2631578947368425,92.0625,-0.27512127512127516
5186,2000-09-21,83.0,91.25,79.0,90.25,2391600.0,-0.07969507969507972,1.6486486486486487,-38.666666666666664,35.21739130434783,42.038179804713344,5.760628648675166,10.316342095225536,-2.4056792779598624,-4.09801727240432,14.681794639310638,12.25,-3.747728892274978,-9.315624999999997,-19.32174771443428,0.6904977144342865,-14.318686357217146,-4.312563642782848,11.338916570959341,28.82882882882883,-9.511149269126275,5.003061357217145,9,3.53125,8.0,-11.96875,-4.96875,-23.0,3,-0.08057228915662651,2.4754098360655736,90.1875,1.0,89.0,-1.0606060606060606,83.0,-0.08057228915662651
5187,2000-09-22,88.375,89.375,82.5,85.25,4097900.0,0.06475903614457823,1.6829268292682926,-0.43103448275862066,39.43089430894309,41.67437170867899,0.35430149011429535,4.54425863555376,-7.7597617234364265,-9.296749739660669,13.705155547697533,6.875,-3.7981686409169413,-3.5406250000000057,-13.50299457584849,6.421744575848479,-8.52180978792424,1.4405597879242293,4.430024913863406,72.11538461538461,38.12516532987226,4.981184787924241,9,-1.84375,2.625,-12.796875,-10.34375,-28.3125,4,-0.09405940594059403,1.6486486486486487,83.0,2.4754098360655736,90.1875,1.0,89.0,-0.09405940594059403
5188,2000-09-25,82.1875,93.9375,82.0,91.0,3213800.0,-0.07001414427157004,-1.598639455782313,-2.82,38.761238761238765,41.451387733848634,6.117102090921335,10.393363148018267,-1.7396746488323913,-2.91827332179642,12.984198096763,11.9375,-4.943649174581154,-9.174999999999997,-20.015166535912513,1.665166535912519,-14.595083267956255,-3.754916732043739,-3.1875,21.338912133891213,-12.683914586307154,5.420083267956261,9,4.34375,8.8125,-6.609375,-4.15625,-17.1875,0,-0.03878326996197723,1.6829268292682926,88.375,1.6486486486486487,83.0,2.4754098360655736,90.1875,-0.03878326996197723
5189,2000-09-26,85.25,86.0625,81.0,81.0,10253000.0,0.03726235741444861,-1.3823529411764706,-0.48226950354609927,45.42619542619543,42.2004077489237,3.0193972816802983,7.000651150872841,-4.999913720649786,-5.766057998339747,12.388695785614942,5.0625,-4.917139362125781,-5.674999999999997,-16.770251473633195,5.420251473633201,-11.222625736816596,-0.12737426318339828,-5.951250000000002,41.84100418410041,3.6118734944968054,5.547625736816601,9,1.28125,5.75,-7.421875,-7.21875,-25.75,1,-0.14809384164222872,-1.598639455782313,82.1875,1.6829268292682926,88.375,1.6486486486486487,83.0,-0.14809384164222872
5190,2000-09-27,86.8125,89.5,85.0,85.25,3849900.0,0.01832844574780057,-3.3636363636363638,0.36764705882352944,41.34078212290503,41.64438029149469,1.2010834576043123,4.938204985803594,-6.574809401418875,-7.117546183164123,11.48714802683636,4.5,-4.840226123593553,-3.6343750000000057,-14.563668914088325,7.2949189140883135,-9.099021957044172,1.830271957044161,-7.220974999999996,52.30125523012552,14.675713057405204,5.464646957044161,9,-0.34375,4.1875,-7.609375,-8.78125,-26.8125,2,-0.2613390928725702,-1.3823529411764706,85.25,-1.598639455782313,82.1875,1.6829268292682926,88.375,-0.2613390928725702
5191,2000-09-28,87.25,87.5,84.625,86.8125,2673800.0,0.005039596832253412,5.133333333333334,0.28,48.39537869062901,41.62773613375788,-0.19782439846609634,3.986417112657847,-6.923163102751886,-7.2754794983180915,10.515132517205148,2.875,-4.524159124561834,-2.7406249999999943,-13.386098695302152,7.904848695302164,-8.063361847651066,2.5821118476510776,-7.3715554999999995,48.309178743961354,6.141996113681856,5.322736847651076,9,-0.78125,3.75,-8.015625,-9.21875,-24.9375,3,-0.2987106017191977,-3.3636363636363638,86.8125,-1.3823529411764706,85.25,-1.598639455782313,82.1875,-0.2987106017191977
5192,2000-09-29,82.75,86.75,82.0,85.0,3074500.0,-0.0515759312320917,-1.5333333333333334,-5.142857142857143,44.10377358490566,42.2165919491008,3.176301006536974,7.513025478163925,-2.2051457575690563,-2.4513814956724502,8.816691551913944,5.25,-4.359102888305728,-6.378124999999997,-16.38506954590102,3.628819545901024,-11.381597272950515,-1.3746527270494795,-2.590374389999994,13.526570048309178,-29.656432032726986,5.003472272950514,9,3.71875,8.25,-2.859375,-4.71875,-20.75,4,-0.2749244712990937,5.133333333333334,87.25,-3.3636363636363638,86.8125,-1.3823529411764706,85.25,-0.2749244712990937
5193,2000-10-02,84.0,86.6875,83.5,83.5,3047700.0,0.015105740181268867,-11.75,-0.2222222222222222,46.682464454976305,42.62470148043309,2.327868685760862,5.159102126246069,-3.2040041673207327,-3.291878487436378,7.012462410115017,3.9375,-4.885709398951235,-4.259375000000006,-12.6808656598661,4.162115659866089,-8.470120329933053,-0.0486296700669584,-3.5648169021999934,35.294117647058826,-10.75730978550893,4.210745329933046,10,2.46875,7.0,-2.484375,-5.96875,-30.0625,0,-0.28497023809523814,-1.5333333333333334,82.75,5.133333333333334,87.25,-3.3636363636363638,86.8125,-0.28497023809523814
5194,2000-10-03,85.3125,89.0,85.125,85.5,3415600.0,0.015625,-12.777777777777779,-0.375,46.23655913978495,42.843853088214004,0.48867860874557323,3.146501096236193,-4.15627893382765,-4.24495870160969,5.910877117932835,5.0,-5.480409817291175,-2.4000000000000057,-10.018947123005859,5.218947123005847,-6.209473561502932,1.4094735615029208,-4.607270564155996,44.166666666666664,-3.5619514907830734,3.8094735615029243,10,1.15625,5.6875,-2.765625,-7.28125,-38.375,1,-0.23809523809523814,-11.75,84.0,-1.5333333333333334,82.75,5.133333333333334,87.25,-0.23809523809523814
5195,2000-10-04,91.5625,91.9375,84.5,85.3125,3394800.0,0.07326007326007322,1.125,-33.333333333333336,48.45360824742268,44.31454385966677,-6.1974994700009205,-3.203766181175851,-10.082863554291976,-10.125484973884852,5.69384424291233,7.4375,-4.637707770722798,3.809375000000003,-3.8860477466722756,11.504797746672281,-0.038336373336136376,7.657086373336142,-10.59262515287287,96.22641509433963,50.223683361319914,3.8477113733361423,10,-4.09375,-0.5625,-7.015625,-13.53125,-45.6875,2,-0.3501706484641638,-12.777777777777779,85.3125,-11.75,84.0,-1.5333333333333334,82.75,-0.3501706484641638
5196,2000-10-05,92.0625,93.0625,89.5,91.5625,4372600.0,0.005460750853242269,1.85,0.08,50.0,45.48888893645087,-5.8969187500661775,-4.272301218707298,-10.105929101742447,-10.24835485349962,5.208145629102828,3.5625,-4.420872227763169,4.53125,-2.3108963814554784,11.373396381455478,1.1101768092722608,7.952323190727739,-10.833272649815413,90.96045197740112,46.81616571453627,3.42107319072774,10,-4.59375,-1.0625,-5.609375,-14.03125,-47.5625,3,-0.34826883910386963,1.125,91.5625,-12.777777777777779,85.3125,-11.75,84.0,-0.34826883910386963
5197,2000-10-06,84.0,93.3125,83.375,91.875,3290000.0,-0.08757637474541746,-1.178082191780822,-15.75,50.94562647754138,46.842709793817825,1.6536195593771765,3.595516310089579,-1.4246828006705954,-1.9485799169539888,4.967820548186982,9.9375,-4.578775231397728,-3.2906250000000057,-10.279958390960914,3.6987083909609026,-6.785291695480467,0.2040416954804556,-2.516607196819109,6.289308176100629,-41.64451588001296,3.4946666954804555,10,3.15625,7.0,2.453125,-5.96875,-35.8125,4,-0.25818452380952384,1.85,92.0625,1.125,91.5625,-12.777777777777779,85.3125,-0.25818452380952384
5198,2000-10-09,78.0,86.0,75.125,84.0,5874500.0,-0.0714285714285714,1.175,0.7619047619047619,39.59810874704492,46.195144607245545,7.819455253694585,9.200905310764412,5.1209812239933825,4.164403069161821,5.560149188866739,10.875,-3.675258159101645,-8.740624999999994,-16.81116872312319,-0.6700812768768003,-12.775896861561591,-4.705353138438397,15.9375,15.807560137457044,-30.03475281541443,4.035271861561598,10,6.21875,11.0625,10.359375,1.46875,-22.5,0,-0.20512820512820518,-1.178082191780822,84.0,1.85,92.0625,1.125,91.5625,-0.20512820512820518
5199,2000-10-10,69.375,74.5625,66.625,73.25,9743600.0,-0.11057692307692313,1.4423076923076923,0.6458333333333334,32.74611398963731,45.24018148132691,15.595841882322347,17.28459312857416,14.11804786234643,12.858368860606504,6.506978015173163,11.375,-3.6402723603359703,-16.459374999999994,-27.641573832237114,-5.277176167762875,-22.05047441611856,-10.868275583881427,24.18625,10.304449648711945,-31.750042699943783,5.591099416118562,10,10.59375,13.96875,19.046875,10.15625,-6.125,1,-0.22252252252252247,1.175,78.0,-1.178082191780822,84.0,1.85,92.0625,-0.22252252252252247
5200,2000-10-11,67.75,72.375,66.0,66.0,7831100.0,-0.023423423423423406,-6.285714285714286,-0.45161290322580644,36.073059360730596,43.871034889115975,15.905048774544099,18.146669272993663,16.146215338253143,14.593482850418837,7.692640502850347,6.375,-3.146111537623213,-17.009375000000006,-30.668480973190313,-3.3502690268096984,-23.838927986595166,-10.179822013404845,24.733800000000002,6.407322654462242,-35.77847122421352,6.8295529865951545,10,11.90625,13.9375,20.671875,11.78125,-7.0,2,-0.30719557195571956,1.4423076923076923,69.375,1.175,78.0,-1.178082191780822,84.0,-0.30719557195571956
5201,2000-10-12,63.8125,71.75,63.5,69.75,3871600.0,-0.058118081180811854,-1.5142857142857142,-3.392857142857143,26.963657678780763,41.96657756621322,18.06839743692018,20.833872165754755,20.49981291184463,18.620316315586678,8.344770599750408,8.25,-3.545131280705391,-19.474999999999994,-35.43261243848349,-3.5173875615165002,-27.45380621924174,-11.496193780758247,27.082272000000003,1.0482180293501049,-35.8087243763588,7.978806219241746,10,14.59375,16.625,24.328125,15.71875,-4.0625,3,-0.28109696376101856,-6.285714285714286,67.75,1.4423076923076923,69.375,1.175,78.0,-0.28109696376101856
5202,2000-10-13,74.5625,75.4375,63.375,63.375,4696100.0,0.16846229187071504,-1.1564245810055866,-1.8842105263157896,43.41252699784017,41.60325118208697,6.744075824308268,9.176055245859459,10.452535580462609,8.058993521932763,8.79599939167201,12.0625,-3.6059497623051016,-7.849999999999994,-23.700473179056857,8.000473179056868,-15.775236589528419,0.07523658952842993,14.140690239999998,49.447513812154696,10.188627892110588,7.925236589528431,10,3.78125,4.8125,13.578125,4.96875,-13.0625,4,-0.4031852472757753,-1.5142857142857142,63.8125,-6.285714285714286,67.75,1.4423076923076923,69.375,-0.4031852472757753
5203,2000-10-16,66.8125,76.125,66.375,74.6875,4391800.0,-0.10393964794635369,-1.2285714285714286,-0.7039106145251397,35.264735264735265,40.38415964041478,13.186318044001155,16.49695554429384,18.857899372071202,15.975477227317867,9.552343278858599,9.75,-4.46951985636656,-14.790625000000006,-32.10074501501468,2.5194950150146695,-23.445685007507336,-6.135564992492675,19.357871215999992,26.96078431372549,-11.476951479939771,8.655060007507336,10,11.53125,11.90625,20.765625,12.71875,-7.5625,0,-0.27876520112254444,-1.1564245810055866,74.5625,-1.5142857142857142,63.8125,-6.285714285714286,67.75,-0.27876520112254444
5204,2000-10-17,67.25,67.875,64.3125,66.875,4783200.0,0.00654817586529477,3.3846153846153846,-0.047619047619047616,34.07934893184131,38.7870197164613,11.082667438171114,15.121752970645957,19.048017122011885,15.665783437127146,10.429848355887637,3.5625,-4.7811204728838135,-13.265625,-31.335294402139937,4.804044402139937,-22.30045970106997,-4.230790298930032,16.64083409439999,30.392156862745097,-6.032023534375362,9.03483470106997,10,11.09375,11.46875,19.875,12.28125,-8.75,1,-0.17472118959107807,-1.2285714285714286,66.8125,-1.1564245810055866,74.5625,-1.5142857142857142,63.8125,-0.17472118959107807
5205,2000-10-18,65.375,69.4375,61.5,64.75,5135600.0,-0.027881040892193343,-1.2280701754385965,1.6666666666666667,32.604373757455264,36.85417235617855,9.89263716574581,15.855469781769074,21.430969472771693,17.67794511639906,11.717588748938592,7.9375,-5.4799835015928124,-13.900000000000006,-32.570815250150815,4.770815250150804,-23.23540762507541,-4.564592374924601,16.464250684959993,26.495726495726498,-8.077050114043569,9.335407625075403,10,12.03125,12.40625,21.75,14.15625,-3.0,2,-0.0325047801147228,3.3846153846153846,67.25,-1.2285714285714286,66.8125,-1.1564245810055866,74.5625,-0.0325047801147228
5206,2000-10-19,76.3125,76.375,68.4375,70.0,4835100.0,0.16730401529636718,1.4660194174757282,10.1,45.356176735798016,36.23312238487373,-3.926905757900002,4.628580395876071,10.977799800746936,6.829832329200855,11.694081420298614,11.0,-6.074422265473132,-2.628124999999997,-21.257538774077545,16.00128877407755,-11.942831887038764,6.68658188703877,3.086040602764797,99.57983193277312,59.769450221925396,9.314706887038772,10,-2.5625,1.46875,11.5,3.21875,-20.6875,3,-0.2039312039312039,-1.2280701754385965,65.375,3.3846153846153846,67.25,-1.2285714285714286,66.8125,-0.2039312039312039
5207,2000-10-20,80.0625,82.25,74.125,76.0625,3982600.0,0.0491400491400491,-1.0634920634920635,0.6336633663366337,47.25848563968668,37.08427537294504,-9.268901477487788,0.23599806879795437,7.717334416880419,3.1599987882562743,11.36281442705269,8.125,-7.299826029060995,1.5374999999999943,-16.569246707119703,19.64424670711969,-7.515873353559854,10.590873353559843,-18.5625,89.45783132530121,47.048886517742105,9.05337335355985,10,-8.1875,-2.34375,9.125,-0.53125,-26.375,4,-0.25370804059328644,1.4660194174757282,76.3125,-1.2280701754385965,65.375,3.3846153846153846,67.25,-0.25370804059328644
5208,2000-10-23,79.0,83.5625,77.0,79.8125,3114400.0,-0.013270882123341154,-1.7272727272727273,-0.203125,45.58951965065501,38.511320446391444,-8.99561955802487,1.1040603143840428,9.122045188558985,4.2014978350361645,11.746204608275667,6.5625,-8.854283200488766,0.6343750000000057,-17.392572801540723,18.66132280154074,-8.379098900770359,9.64784890077037,-17.085,79.3201133144476,35.59956156852917,9.013473900770368,10,-6.46875,-1.28125,9.484375,0.53125,-27.125,0,-0.2215189873417721,-1.0634920634920635,80.0625,1.4660194174757282,76.3125,-1.2280701754385965,65.375,-0.2215189873417721
5209,2000-10-24,72.625,77.0,70.375,77.0,5954400.0,-0.08069620253164556,2.0285714285714285,5.384615384615385,36.791630340017434,38.59116166631221,-2.3592229468485044,6.835174083700778,15.697683355508758,10.422410469655631,12.282948196761287,8.625,-10.175105980692152,-5.109375,-23.0049913314254,12.786241331425401,-14.0571831657127,3.8384331657127007,-9.844099999999997,50.42492917847026,12.794705867975459,8.947808165712702,10,-0.09375,5.09375,14.5625,6.90625,-23.0,1,-0.18416523235800342,-1.7272727272727273,79.0,-1.0634920634920635,80.0625,1.4660194174757282,76.3125,-0.18416523235800342
5210,2000-10-25,64.125,70.0,63.125,68.5,7721200.0,-0.11703958691910499,-1.1568627450980393,1.0,32.470588235294116,39.20304283925814,6.227369605569919,14.280503909478938,24.09212614697438,18.745274203837823,13.445728815889824,9.5,-10.617906279414669,-12.474999999999994,-30.81832662247902,5.868326622479039,-21.646663311239507,-3.3033366887604814,19.4375,4.892966360856269,-24.917666175791823,9.171663311239517,10,8.40625,13.59375,24.6875,15.40625,-11.75,2,-0.08771929824561409,2.0285714285714285,72.625,-1.7272727272727273,79.0,-1.0634920634920635,80.0625,-0.08771929824561409
5211,2000-10-26,61.1875,64.0,58.75,63.75,5962000.0,-0.04580896686159841,2.4285714285714284,0.5857142857142857,34.70243084660521,38.23525437800981,9.782041277356896,15.984908688984774,26.527096828523042,21.524680174683,14.875324534764033,5.375,-9.914560873405918,-14.109375,-32.96298674912762,4.744236749127616,-23.53618087456381,-4.6825691254361885,21.966250000000002,9.82367758186398,-22.01369767025366,9.426805874563808,10,9.96875,15.15625,28.15625,18.34375,-12.25,3,0.019407558733401498,-1.1568627450980393,64.125,2.0285714285714285,72.625,-1.7272727272727273,79.0,0.019407558733401498
5212,2000-10-27,60.0,64.75,59.625,62.5,4469100.0,-0.019407558733401387,-2.1538461538461537,0.975609756097561,37.09677419354839,38.43881425898905,9.707458748743747,16.211836520401334,27.23827934210587,22.485699081441737,16.021500323644876,5.125,-9.45213912243507,-14.159374999999997,-33.846377917701304,5.5276279177013095,-24.00287645885065,-4.315873541149344,22.177599999999998,5.037783375314862,-27.636431485601182,9.843501458850652,10,11.15625,16.34375,28.765625,19.53125,-3.875,4,-0.07291666666666663,2.4285714285714284,61.1875,-1.1568627450980393,64.125,2.0285714285714285,72.625,-0.07291666666666663
5213,2000-10-30,60.0625,62.0,59.375,60.0,3446400.0,0.0010416666666666075,-3.0,-0.025,42.39019407558734,39.36224149718306,9.595888911920696,15.034895988653972,26.633951114488326,22.09848027612945,17.238061013157868,2.625,-8.076002126877128,-12.900000000000006,-32.97475339037099,7.174753390370981,-22.937376695185492,-2.8626233048145124,21.177995999999993,7.191780821917808,-27.142516944359237,10.037376695185491,10,11.09375,16.28125,28.703125,19.46875,-1.25,0,-0.10613943808532778,-2.1538461538461537,60.0,2.4285714285714284,61.1875,-1.1568627450980393,64.125,-0.10613943808532778
5214,2000-10-31,65.0,68.0,61.5,62.5,5172400.0,0.08220603537981264,-1.8888888888888888,40.0,47.86821705426357,41.058224085717306,4.811659636343975,8.956830321580838,21.17664730312447,16.86067823620469,18.532519902972904,7.9375,-8.42777310252795,-6.946875000000006,-26.43764858480702,12.543898584807017,-16.692261792403514,2.7985117924035023,15.340876159999993,55.55555555555556,16.957981998592757,9.745386792403512,10,6.15625,11.03125,23.765625,14.53125,-9.75,1,-0.20192307692307687,-3.0,60.0625,-2.1538461538461537,60.0,2.4285714285714284,61.1875,-0.20192307692307687
5215,2000-11-01,59.5,63.0,58.5,63.0,5700100.0,-0.08461538461538465,1.5714285714285714,-1.4,46.73604541154211,41.21154282746665,10.494231623427808,12.576428054458304,26.07214143233199,22.060772350199585,19.510032614834337,6.5,-7.681441567855671,-10.84375,-28.751293066658008,7.063793066658,-19.797521533329004,-1.8899784666709962,19.977241113599987,10.526315789473683,-31.46519710626012,8.953771533329,11,11.53125,16.40625,29.265625,20.03125,0.0,2,-0.16596638655462181,-1.8888888888888888,65.0,-3.0,60.0625,-2.1538461538461537,60.0,-0.16596638655462181
5216,2000-11-02,60.0,62.75,59.5,61.0,4216100.0,0.008403361344537785,-2.25,0.2857142857142857,36.95408734602465,40.066609683726426,8.310948099616468,10.06738589095211,24.85822363018815,21.22879493856952,20.355956295593348,3.25,-6.863965503630794,-8.740624999999994,-24.007509257575634,6.526259257575646,-16.374067128787814,-1.1071828712121743,18.218606646783982,15.789473684210526,-24.215485919814597,7.633442128787819,11,11.03125,15.90625,28.734375,19.53125,0.875,3,-0.12708333333333333,1.5714285714285714,59.5,-1.8888888888888888,65.0,-3.0,60.0625,-0.12708333333333333
5217,2000-11-03,62.3125,63.0,60.25,61.0,3178000.0,0.038541666666666696,1.0465116279069768,-1.3125,45.53349875930522,40.06038514024311,3.59374736014027,6.373582489411291,21.912463423879473,18.686205406529353,21.599715467176285,3.0,-5.668114877402928,-5.34375,-19.047950038098193,8.360450038098193,-12.195850019049104,1.5083500190490966,14.722990247976938,40.131578947368425,-1.4604518015939405,6.852100019049098,11,5.4375,13.59375,26.421875,17.21875,-2.4375,4,-0.2146439317953862,-2.25,60.0,1.5714285714285714,59.5,-1.8888888888888888,65.0,-0.2146439317953862
5218,2000-11-06,62.0,64.625,61.3125,64.625,2529800.0,-0.005015045135406182,1.5238095238095237,-2.0,44.77611940298508,40.94755059168397,1.3870660722541217,5.719167242072459,21.67575899006104,18.78442172376377,21.663712439726655,3.3125,-6.274438114442731,-4.856250000000003,-17.868585999269882,8.156085999269877,-11.362417999634943,1.649917999634937,13.923360833098315,36.84210526315789,-5.911896910629409,6.506167999634938,11,2.25,13.90625,26.734375,17.53125,-7.4375,0,-0.094758064516129,1.0465116279069768,62.3125,-2.25,60.0,1.5714285714285714,59.5,-0.094758064516129
5219,2000-11-07,53.9375,60.0,53.5,59.5,6384800.0,-0.13004032258064513,-1.0194174757281553,2.119047619047619,39.8671096345515,41.76938630271257,7.286196335397655,13.244902129957268,29.059865755304415,26.557632929876533,21.110609550264524,8.5,-7.648882555418254,-12.146874999999994,-26.31064195684783,2.016891956847843,-19.228758478423913,-5.064991521576076,20.94045918311241,3.932584269662921,-39.18935322877555,7.0818834784239195,11,6.8125,19.46875,34.796875,25.59375,1.1875,1,0.09038238702201618,1.5238095238095237,62.0,1.0465116279069768,62.3125,-2.25,60.0,0.09038238702201618
5220,2000-11-08,46.9375,54.875,46.5625,54.0,7823600.0,-0.12977983777520274,-1.128,1.2696629213483146,22.02380952380952,40.36065060017971,12.954008751143228,19.611212821057563,35.20957984743586,33.08299411559497,20.690056008061326,8.3125,-9.15934048693132,-18.106250000000003,-34.6183119787316,-1.5941880212684083,-26.3622809893658,-9.850219010634206,26.230222448463422,2.0761245674740483,-32.503718608075026,8.256030989365799,11,10.34375,23.0,41.796875,32.59375,7.3125,2,0.17709720372836224,-1.0194174757281553,53.9375,1.5238095238095237,62.0,1.0465116279069768,62.3125,0.17709720372836224
5221,2000-11-09,45.875,48.0,42.625,45.5625,8694400.0,-0.022636484687083902,1.356164383561644,-0.04424778761061947,15.683814303638641,37.981432834634184,12.981110068421863,20.30186500147728,35.39191654326629,33.691792586104526,20.11574088641949,5.375,-9.607836173515864,-18.271874999999994,-36.88096282479819,0.3372128247982005,-27.57641891239909,-8.967331087600897,24.632200203617074,14.772727272727273,-12.333962270608495,9.3045439123991,11,9.4375,22.09375,43.359375,33.65625,7.1875,3,0.2970027247956404,-1.128,46.9375,-1.0194174757281553,53.9375,1.5238095238095237,62.0,0.2970027247956404
5222,2000-11-10,44.5,45.5625,43.1875,44.5,4629700.0,-0.02997275204359673,1.2352941176470589,0.0,15.586034912718205,35.00319292764872,13.327772782721972,20.352672311654487,35.73576609431956,34.584522282433454,20.18698218253402,2.6875,-8.985583995858008,-18.143749999999997,-38.02361534291998,1.7361153429199945,-28.083682671459997,-8.203817328539998,22.661336179183024,8.522727272727272,-11.484462160787219,9.939932671459996,11,10.8125,23.46875,44.734375,35.03125,10.6875,4,0.3679775280898876,1.356164383561644,45.875,-1.128,46.9375,-1.0194174757281553,53.9375,0.3679775280898876
5223,2000-11-13,48.1875,50.375,43.875,44.25,6942900.0,0.0828651685393258,-1.7733333333333334,100.0,24.24242424242425,32.37810483744435,8.692800539087841,16.01962519296444,30.994377487528453,30.4772040605734,20.099769057079037,6.5,-8.405048188354769,-13.524999999999999,-34.30709312694084,7.257093126940845,-23.916046563470417,-3.1339534365295734,16.029475837681062,32.014388489208635,15.19989153557411,10.391046563470423,11,5.4375,16.125,40.890625,31.34375,2.625,0,0.24254215304798965,1.2352941176470589,44.5,1.356164383561644,45.875,-1.128,46.9375,0.24254215304798965
5224,2000-11-14,55.5,61.0,49.9375,50.875,6859300.0,0.15175097276264582,-2.4038461538461537,1.1746031746031746,40.67567567567568,31.704730422348078,-0.12179832575639438,8.2022432093965,22.856451215192166,22.839030612502526,19.250960302382445,12.8125,-7.869453979289823,-5.625,-26.412300019609646,15.162300019609646,-16.018650009804816,4.768650009804823,6.125938737159338,70.06802721088435,49.607982065155426,10.393650009804821,11,-1.875,7.59375,31.140625,24.03125,-8.0625,1,-0.016891891891891886,-1.7733333333333334,48.1875,1.2352941176470589,44.5,1.356164383561644,45.875,-0.016891891891891886
5225,2000-11-15,63.25,67.4375,61.5,63.75,11619400.0,0.13963963963963955,-1.96875,-0.10810810810810811,52.01958384332925,33.37867447760414,-8.139920063751305,0.30027619201611344,14.531370684372149,14.810106469162918,17.84540531226351,11.9375,-7.6904374678205585,2.231250000000003,-18.486190371009044,22.94869037100905,-8.12747018550452,12.589970185504527,-20.625,83.12342569269522,58.78497025481106,10.358720185504525,11,-8.21875,-0.15625,18.40625,16.28125,-14.0,2,-0.12845849802371545,-2.4038461538461537,55.5,-1.7733333333333334,48.1875,1.2352941176470589,44.5,-0.12845849802371545
5226,2000-11-16,60.75,65.5,60.3125,65.5,4604600.0,-0.03952569169960474,1.1842105263157894,9.5,50.71599045346062,33.95450688806586,-6.171325283307574,1.6596861914417431,16.230014974043996,17.08666337083706,17.579621045874426,5.1875,-8.38667751668622,0.5093749999999986,-18.91834508151726,19.937095081517263,-9.204485040758641,10.223235040758631,-17.628749999999997,72.42268041237114,43.75736196043626,9.713860040758632,11,-5.71875,2.34375,19.921875,18.78125,-9.125,3,-0.10699588477366251,-1.96875,63.25,-2.4038461538461537,55.5,-1.7733333333333334,48.1875,-0.10699588477366251
5227,2000-11-17,59.75,61.125,56.125,60.875,5498800.0,-0.016460905349794275,5.153846153846154,0.23684210526315788,49.706916764361075,34.50237326155208,-6.2279804729871415,1.1171774448900322,16.648345976001593,17.891811427551417,18.33957611795536,5.0,-8.65109052556619,0.5249999999999986,-16.516908482820867,17.566908482820864,-7.9959542414104305,9.045954241410435,-16.142424999999996,67.37400530503979,34.50561865588113,8.520954241410434,11,-4.71875,3.34375,19.671875,19.78125,-4.1875,4,-0.11192468619246865,1.1842105263157894,60.75,-1.96875,63.25,-2.4038461538461537,55.5,-0.11192468619246865
5228,2000-11-20,61.5,62.0,57.125,59.0,4763400.0,0.029288702928870203,1.7857142857142858,-2.2222222222222223,46.50872817955112,35.24033087766315,-9.003140598022938,-2.119782974197804,14.318974765961613,16.031250916610958,19.28650990781194,4.875,-8.292652322566099,3.1499999999999986,-11.201519725138951,17.501519725138948,-4.025759862569473,10.325759862569477,-17.415826499999994,66.07142857142857,34.582685380946224,7.1757598625694765,11,-6.46875,1.59375,17.359375,18.03125,-7.5,0,-0.10264227642276424,5.153846153846154,59.75,1.1842105263157894,60.75,-1.96875,63.25,-0.10264227642276424
5229,2000-11-21,59.25,61.75,56.875,60.625,3507500.0,-0.03658536585365857,1.6896551724137931,-0.55,49.733333333333334,38.31916685649913,-6.616063442208841,-0.9730710521743049,15.999869861713137,18.199396045482743,19.47456404366002,4.875,-8.817819393414162,1.5687500000000014,-11.13374794124637,14.271247941246372,-4.78249897062318,7.919998970623183,-14.698759969999998,27.624309392265197,-6.246868997572477,6.3512489706231845,11,-4.21875,3.84375,19.28125,20.28125,-8.0625,1,-0.14240506329113922,1.7857142857142858,61.5,5.153846153846154,59.75,1.1842105263157894,60.75,-0.14240506329113922
5230,2000-11-22,58.5,62.25,57.875,61.1875,3252600.0,-0.012658227848101222,-1.2222222222222223,1.9545454545454546,48.40848806366047,41.95524171872378,-4.529796687521738,-0.702085271763849,16.103899819723807,18.797482412439322,18.88874785072712,4.375,-9.356680964175553,1.1000000000000014,-11.245852169432183,13.445852169432186,-5.072926084716094,7.272926084716097,-13.491034770599995,25.333333333333336,-10.37788707013182,6.172926084716094,11,-3.1875,4.59375,20.03125,21.5,-11.5,2,-0.1891025641025641,1.6896551724137931,59.25,1.7857142857142858,61.5,5.153846153846154,59.75,-0.1891025641025641
5231,2000-11-24,62.375,62.375,58.9375,59.75,1000300.0,0.06623931623931623,1.619047619047619,-0.9767441860465116,50.06418485237484,45.786147267574506,-6.501876016688357,-4.72585637538603,11.485687428973492,14.945243264603874,17.85928277570774,3.875,-8.829507434817685,4.915624999999999,-7.518032830239392,17.349282830239396,-1.3012039151197001,11.132453915119697,-16.917464075187993,100.0,62.16912432469367,6.216828915119698,11,-6.71875,0.71875,15.21875,17.625,-7.875,4,-0.21042084168336672,-1.2222222222222223,58.5,1.6896551724137931,59.25,1.7857142857142858,61.5,-0.21042084168336672
5232,2000-11-27,55.625,63.375,54.9375,63.25,4198900.0,-0.10821643286573146,1.1428571428571428,-2.9047619047619047,44.21768707482993,48.00562091561959,2.226278472125756,1.7703403858049924,17.43699855028808,21.63806845012681,17.066192259407064,8.4375,-6.742470645440356,-1.6156250000000014,-14.014974715015825,10.783724715015822,-7.81529985750791,4.584049857507907,-9.727864793684233,8.148148148148149,-28.5764708499881,6.199674857507911,11,3.0625,7.46875,20.140625,25.75,-3.5,0,-0.07191011235955058,1.619047619047619,62.375,-1.2222222222222223,58.5,1.6896551724137931,59.25,-0.07191011235955058
5233,2000-11-28,53.6875,56.4375,52.75,55.625,4632400.0,-0.03483146067415732,1.0701754385964912,0.2540983606557377,49.74489795918367,49.01331228045381,5.616650024122606,3.378996280476329,18.828984677782415,23.458645271492827,16.297519694834467,3.6875,-4.173500701914904,-3.234375,-15.656029148152555,9.187279148152555,-9.445202074076278,2.9764520740762777,-7.359557497810549,8.823529411764707,-30.725147771180165,6.210827074076278,11,6.40625,9.40625,21.109375,28.5625,-6.0625,1,0.0349243306169964,1.1428571428571428,55.625,1.619047619047619,62.375,-1.2222222222222223,58.5,0.0349243306169964
5234,2000-11-29,51.875,56.625,51.75,54.8125,5191400.0,-0.033760186263096625,-2.0588235294117645,1.5161290322580645,55.63480741797432,49.415003788747704,7.667150968281746,4.382479763981806,19.870234556005215,25.15247493452901,16.455055589704255,4.875,-1.3499775861801666,-4.390625,-16.395138611116167,7.613888611116167,-10.392881805558083,1.6116318055580834,-5.124866347854336,1.0752688172043012,-41.42833186025419,6.002256805558085,11,6.75,7.9375,23.25,30.375,-5.875,2,0.04096385542168668,1.0701754385964912,53.6875,1.1428571428571428,55.625,1.619047619047619,62.375,0.04096385542168668
5235,2000-11-30,49.625,50.25,44.75,46.125,7658600.0,-0.04337349397590362,1.3157894736842106,-1.1914893617021276,54.166666666666664,49.79841225688171,8.69563367823605,6.1711344244088195,21.268655199567377,27.278497713786834,16.570281160131294,7.125,0.6786587054576216,-6.146875000000001,-18.40098782998487,6.107237829984861,-12.273931414992433,-0.019818585007570277,17.8125,26.174496644295303,-19.017432255445357,6.127056414992432,11,4.4375,6.6875,25.5,32.625,-3.75,3,0.03148614609571787,-2.0588235294117645,51.875,1.0701754385964912,53.6875,1.1428571428571428,55.625,0.03148614609571787
5236,2000-12-01,52.375,54.375,49.75,50.0,3419900.0,0.055415617128463435,-2.217391304347826,0.6785714285714286,58.49056603773585,50.774373287256694,5.177137913572409,2.9730276653914345,17.913183419715182,24.352390532381932,16.463000579816704,4.75,1.3283746060844024,-3.015625,-15.19006131841131,9.15881131841131,-9.102843159205655,3.071593159205655,14.60875,40.939597315436245,-8.523471718999325,6.087218159205654,12,1.6875,2.9375,22.75,29.875,-3.1875,4,-0.10262529832935563,1.3157894736842106,49.625,-2.0588235294117645,51.875,1.0701754385964912,53.6875,-0.10262529832935563
5237,2000-12-04,48.9375,51.75,46.875,51.25,5043300.0,-0.06563245823389019,1.9433962264150944,-0.9736842105263158,50.8130081300813,51.25262661509338,7.732774005241957,5.646635378240852,20.51950524713908,27.53212977357559,16.49814604932448,5.5,0.62665239551594,-5.784374999999997,-17.826548356364555,6.25779835636456,-11.805461678182276,0.23671167818228156,17.601574999999997,35.26315789473684,-15.729293490404281,6.021086678182279,12,5.125,6.375,24.8125,31.9375,3.0,0,0.11366538952745842,-2.217391304347826,52.375,1.3157894736842106,49.625,-2.0588235294117645,51.875,0.11366538952745842
5238,2000-12-05,56.125,56.5,49.0,49.0,6763700.0,0.1468710089399745,-1.105263157894737,-3.081081081081081,50.67934782608696,51.357739336510456,-0.3322952626056832,-2.1118477847838335,12.766681495966935,20.068166224381713,16.55220530178523,7.5625,0.3034240933869867,1.6968749999999986,-9.875215617083825,13.268965617083829,-4.089170308541917,7.482920308541914,9.978293499999992,95.78947368421052,45.25975983402222,5.786045308541914,12,-2.0625,-0.8125,17.625,24.75,-3.625,1,-0.07126948775055675,1.9433962264150944,48.9375,-2.217391304347826,52.375,1.3157894736842106,49.625,-0.07126948775055675
5239,2000-12-06,58.8125,60.0,54.625,55.875,5630500.0,0.04788418708240538,1.0235294117647058,0.41228070175438597,44.58015267175572,50.93236873740993,-3.451324667891562,-4.654012544325809,9.434702345128272,17.086087293376053,15.56924916174821,5.375,0.15424759790231235,4.140625,-7.5922064520229355,15.873456452022936,-1.7257907260114678,10.007040726011468,6.86372763,92.21311475409836,43.91407581156995,5.866415726011466,12,-4.75,-3.5,14.9375,22.0625,-6.25,2,-0.19022316684378326,-1.105263157894737,56.125,1.9433962264150944,48.9375,-2.217391304347826,52.375,-0.19022316684378326
5240,2000-12-07,55.25,57.0,52.0,57.0,4590800.0,-0.060573857598299696,4.714285714285714,-0.5957446808510638,43.452380952380956,50.197723859632816,-0.44512882755728356,-0.4604373351376694,12.247667117345415,20.415127452762803,14.002075912420562,6.8125,-0.04955987266710338,0.16250000000000142,-10.991358194883887,11.316358194883897,-5.414429097441946,5.739429097441949,10.007703077399995,63.8095238095238,17.79518771609642,5.576929097441947,12,-1.1875,-0.21875,18.34375,25.625,2.375,3,-0.16742081447963797,1.0235294117647058,58.8125,-1.105263157894737,56.125,1.9433962264150944,48.9375,-0.16742081447963797
5241,2000-12-08,59.5,59.875,56.5,56.5,4887500.0,0.07692307692307687,-1.25,-1.7142857142857142,49.72375690607735,50.80950939643809,-5.750568909099897,-3.8339163125665863,7.267959377699441,16.001912470572393,11.886681287168036,4.625,-0.21865056257307458,3.731250000000003,-6.694008737165319,14.156508737165325,-1.4813793685826582,8.943879368582664,5.347549015851996,96.19047619047619,50.693659187855985,5.212629368582659,12,-7.125,-4.46875,13.96875,21.25,-1.0,4,-0.22899159663865543,4.714285714285714,55.25,1.0235294117647058,58.8125,-1.105263157894737,56.125,-0.22899159663865543
5242,2000-12-11,60.875,61.75,58.5625,59.5,4302500.0,0.02310924369747891,1.04,0.4583333333333333,49.30362116991644,50.76047864207506,-7.043208592752855,-4.131042557333572,5.309254910284309,14.558853320336937,9.567959110330024,3.1875,-0.23744813058824832,4.287500000000001,-4.911362916000456,13.486362916000452,-0.3119314580002239,8.886931458000227,3.5705980355349567,93.13725490196079,48.16750188727141,4.599431458000225,12,-7.625,-5.84375,12.59375,19.875,-3.5625,0,-0.1919917864476386,-1.25,59.5,4.714285714285714,55.25,1.0235294117647058,58.8125,-0.1919917864476386
5243,2000-12-12,59.875,61.125,58.9375,60.0,2707700.0,-0.01642710472279263,-1.1875,-0.09090909090909091,50.7163323782235,50.21398141543607,-5.669409132342636,-2.330010574705369,5.661598232469657,15.491273896516333,7.941855860572869,2.1875,-0.7017663087247712,2.703125,-5.699360828140698,11.105610828140698,-1.4981179140703489,6.904367914070349,4.176686074824261,80.76923076923077,32.21719155589666,4.201242914070347,12,-6.625,-4.84375,11.953125,20.875,-3.875,1,-0.13256784968684765,1.04,60.875,-1.25,59.5,4.714285714285714,55.25,-0.13256784968684765
5244,2000-12-13,54.5625,60.5,54.25,60.0,3291500.0,-0.08872651356993733,-1.0618556701030928,43.5,45.91439688715953,49.29706255104641,0.07197191937540026,3.065840329397176,10.209044291366695,20.74852612369004,7.952325794311445,6.25,-0.4179291505969829,-2.5625,-11.014570752188476,5.889570752188476,-6.788535376094238,1.663535376094238,9.103152353327772,26.282051282051285,-24.165722981303702,4.22603537609424,12,-0.25,0.46875,15.515625,26.1875,1.75,2,-0.037800687285223344,-1.1875,59.875,1.04,60.875,-1.25,59.5,-0.037800687285223344
5245,2000-12-14,55.125,56.6875,53.75,56.5,3122800.0,0.010309278350515427,2.357142857142857,0.25287356321839083,41.922005571030645,47.45611138807915,0.4153736996538626,1.9641273541313709,8.67076588758777,20.075607460502454,8.582382387127376,2.9375,-0.34796199485946033,-1.59375,-9.574143325618664,6.386643325618657,-5.583946662809332,2.396446662809332,8.162339306261217,17.1875,-25.877228921880814,3.9901966628093297,12,-0.8125,-0.09375,11.953125,23.125,1.4375,3,-0.046485260770975034,-1.0618556701030928,54.5625,-1.1875,59.875,1.04,60.875,-0.046485260770975034
5246,2000-12-15,54.25,54.25,50.4375,53.1875,3484300.0,-0.015873015873015928,6.176470588235294,-0.7727272727272727,48.23717948717949,47.169908205534504,1.770499550452044,2.4529600463877372,8.523582509924978,20.903835998584412,9.414398738817539,4.6875,-0.47283373151801555,-2.143749999999997,-9.960640871359061,5.673140871359067,-6.052195435679529,1.7646954356795348,8.666592520135993,33.70165745856354,-13.210555436059444,3.9084454356795337,12,1.125,0.78125,9.359375,20.53125,0.4375,4,0.062211981566820285,2.357142857142857,55.125,-1.0618556701030928,54.5625,-1.1875,59.875,0.062211981566820285
5247,2000-12-18,53.0625,57.0,52.5625,56.0,3705000.0,-0.02188940092165903,-1.253968253968254,-2.764705882352941,49.18300653594771,47.003648062185704,4.028282040588934,3.2820324469716056,8.913943310450271,22.148954490035237,9.674442714801039,4.4375,-0.3585904480314923,-2.996875000000003,-10.781335207598474,4.787585207598468,-6.889105103799238,0.8953551037992327,9.49076066973327,24.561403508771928,-26.046457751670427,3.8922301037992355,12,3.03125,2.25,8.578125,19.75,1.6875,0,0.10247349823321561,6.176470588235294,54.25,2.357142857142857,55.125,-1.0618556701030928,54.5625,0.10247349823321561
5248,2000-12-19,55.1875,59.375,53.25,53.3125,4776500.0,0.04004711425206131,-5.125,-0.6382978723404256,54.294975688816855,48.08307284185916,1.9627128059091348,0.6955279463791726,6.193489039754894,20.086531132763824,9.92911368434926,6.3125,-0.6299076327722304,-0.5562499999999986,-7.911978612520471,6.799478612520474,-4.234114306260238,3.1216143062602413,7.009695456338605,47.20496894409938,-9.269039175656701,3.6778643062602376,12,0.90625,0.46875,6.453125,17.625,1.4925003051757812,1,0.03850509626274068,-1.253968253968254,53.0625,6.176470588235294,54.25,2.357142857142857,55.125,0.03850509626274068
5249,2000-12-20,50.8125,52.875,50.5,51.0,4971800.0,-0.07927519818799544,-4.846153846153846,-0.1,51.45929339477726,48.9727297799032,5.680990282259927,4.6441068030822805,10.18797197915184,24.457388888962967,10.297177371223217,4.6875,-0.2765896005074211,-4.509374999999999,-11.985243524617601,2.9664935246176043,-8.247309262308796,-0.7714407376912007,11.03575154721183,4.195804195804196,-53.79300543113747,3.7379342623088005,12,5.28125,5.28125,8.15625,22.0,9.59749984741211,2,0.10209102091020905,-5.125,55.1875,-1.253968253968254,53.0625,6.176470588235294,54.25,0.10209102091020905
5250,2000-12-21,47.4375,50.4375,45.875,50.0625,5407600.0,-0.06642066420664205,1.7037037037037037,14.0,44.024205748865356,48.33944631799075,8.751565429742037,7.534116239801094,13.18777830797697,27.829536014629554,10.952414745843297,4.9375,-0.5236020021950907,-7.331249999999997,-15.42822596247153,0.7657259624715351,-11.379737981235763,-3.282762018764231,14.068786516267593,11.574074074074074,-46.56491403639985,4.048487981235766,12,6.375,8.65625,10.921875,25.375,15.162498474121094,3,0.1870882740447959,-4.846153846153846,50.8125,-5.125,55.1875,-1.253968253968254,53.0625,0.1870882740447959
5251,2000-12-22,49.25,49.9375,47.375,48.6875,4786300.0,0.03820816864295118,1.6451612903225807,-0.21428571428571427,50.39370078740157,48.4605662754891,5.958834504088095,4.941248064631196,11.140347178757366,26.049642446309946,11.660500536965898,2.5625,-0.649890264033651,-4.862499999999997,-12.476934008063722,2.751934008063728,-8.66971700403186,-1.0552829959681347,11.921160785942241,25.0,-34.54415613964897,3.8072170040318642,12,4.25,5.875,9.8125,22.09375,9.950000762939453,4,0.148477157360406,1.7037037037037037,47.4375,-4.846153846153846,50.8125,-5.125,55.1875,0.148477157360406
5252,2000-12-26,51.625,51.9375,49.9375,51.0,1805500.0,0.048223350253807196,2.2,1.1111111111111112,43.54838709677419,47.66412791088362,2.384490543456536,2.372871435558203,8.206612334264513,23.79723437049381,11.78410683416742,2.6875,-0.4054175005876317,-2.2875000000000014,-9.944668983515044,5.369668983515041,-6.116084491757519,1.5410844917575162,9.217737570223399,42.592592592592595,-11.855915938063923,3.8285844917575207,12,1.5625,2.4375,7.4375,18.375,3.575000762939453,1,0.05932203389830515,1.6451612903225807,49.25,1.7037037037037037,47.4375,-4.846153846153846,50.8125,0.05932203389830515
5253,2000-12-27,55.5625,56.75,51.375,52.0,2364200.0,0.07627118644067798,-1.2337662337662338,5.7,45.501730103806224,47.61827604606658,-2.4910270527812486,-1.4935299753442592,3.994455570182396,20.020438497649252,11.385612185438552,5.375,-0.7292745617411782,1.5562499999999986,-6.13515626044142,9.247656260441417,-2.289453130220707,5.401953130220704,4.958382818818933,89.08045977011494,37.780978112871935,3.8457031302207088,12,-2.9375,-1.5,3.5,14.4375,-1.7125015258789062,2,-0.01462317210348707,2.2,51.625,1.6451612903225807,49.25,1.7037037037037037,47.4375,-0.01462317210348707
5254,2000-12-28,54.0,56.0,52.5,55.5625,2713000.0,-0.028121484814398245,1.8717948717948718,-0.43859649122807015,48.16849816849817,48.31233077911853,-1.136191387911495,0.24910405285960735,5.24437550161052,21.713235487280443,10.845937042082332,3.5,-1.2246651508198596,-0.11249999999999716,-7.738373547890795,7.513373547890801,-3.9254367739453997,3.7004367739454054,6.205465162442557,74.71264367816092,23.96305583924702,3.8129367739454,12,-1.375,0.0625,5.0625,15.0,-1.5600013732910227,3,0.049629635281033035,-1.2337662337662338,55.5625,2.2,51.625,1.6451612903225807,49.25,0.049629635281033035
5255,2000-12-29,51.1875,54.0,51.0625,53.75,2872600.0,-0.05208333333333337,-1.0888888888888888,1.64,37.284894837476095,47.09541026248482,1.1834939350047975,3.35676782429573,7.765615315492553,24.586113653657037,9.579292003368382,2.9375,-1.8607888961048715,-3.003124999999997,-10.465693323763716,4.459443323763722,-6.734409161881857,0.7281591618818624,8.708855859193704,40.666666666666664,-4.155881909098646,3.7312841618818604,12,1.4375,2.875,7.875,17.15625,-1.7874984741211009,4,0.18017093718998023,1.8717948717948718,54.0,-1.2337662337662338,55.5625,2.2,51.625,0.18017093718998023
5256,2001-01-02,47.0,48.5,45.75,48.0,3520100.0,-0.08180708180708185,1.75,0.3902439024390244,30.457746478873233,45.01482581169876,4.732056444026078,7.505763990677508,11.25458859740597,28.73041893927534,9.154675216078152,5.4375,-1.9704523935242477,-6.921875,-15.019843698351039,1.176093698351039,-10.97085934917552,-2.8728906508244805,12.593428742009827,11.363636363636363,-26.217732806040612,4.048984349175519,1,5.5625,7.0625,12.203125,21.34375,3.470001220703132,1,0.3319148611515126,-1.0888888888888888,51.1875,1.8717948717948718,54.0,-1.2337662337662338,55.5625,0.3319148611515126
5257,2001-01-03,54.5,54.5625,43.125,47.0,8229000.0,0.15957446808510634,2.0,-7.5,43.60119047619048,43.82662745474028,-2.841393247949526,0.4678462312759848,3.007918222737132,21.20644711465738,8.064143652751445,11.4375,-1.7549579649756097,0.29999999999999716,-7.4518673471893635,8.051867347189358,-3.575933673594683,4.1759336735946775,4.7965601671696305,83.4862385321101,49.2458907753436,3.87593367359468,1,-4.5625,-1.25,4.875,13.84375,-6.009998321533203,2,0.08623854610898074,1.75,47.0,-1.0888888888888888,51.1875,1.8717948717948718,54.0,0.08623854610898074
5258,2001-01-04,52.125,53.625,50.625,53.625,5871500.0,-0.04357798165137616,3.0,-0.2,46.879999999999995,43.31781707754281,-1.057724495749646,2.6644173108270905,4.627508206098341,23.471569244952832,7.631311678508015,3.875,-1.9081751525577317,-1.875,-9.624151057068296,5.874151057068296,-5.7495755285341446,1.9995755285341446,6.5246977604828444,69.90291262135922,33.22429465524766,3.8745755285341477,1,-2.1875,0.3125,8.765625,16.21875,-4.025001525878906,3,0.058992820392123724,2.0,54.5,1.75,47.0,-1.0888888888888888,51.1875,0.058992820392123724
5259,2001-01-05,47.625,52.125,46.9375,52.125,3621200.0,-0.08633093525179858,1.3055555555555556,3.0,41.27906976744187,43.01280196849576,3.2883885458768276,6.622861394626639,8.509749625183872,27.79748456152153,7.842656199751157,5.1875,-2.1523541544056286,-5.815624999999997,-13.71574939525643,2.0844993952564366,-9.76568719762821,-1.8655628023717838,10.403709850063528,39.34426229508197,0.19188104342844525,3.9500621976282155,1,2.3125,4.8125,13.96875,20.65625,-0.11500167846679688,4,0.13070862937787076,3.0,52.125,2.0,54.5,1.75,47.0,0.13070862937787076
5260,2001-01-08,46.0,47.375,43.8125,47.375,3649200.0,-0.034120734908136496,4.181818181818182,0.3055555555555556,40.57142857142856,41.9214383889432,5.2389689351027044,7.925697639271874,9.759393887929903,29.13239882678465,7.8931305340503455,3.8125,-2.8878512337820794,-6.978124999999999,-15.491492488064956,1.5352424880649593,-11.234808744032478,-2.7214412559675196,11.432561456060988,25.136612021857925,-14.09779045848801,4.25668374403248,1,3.9375,6.4375,13.21875,22.28125,4.959999084472656,0,0.13999997014584742,1.3055555555555556,47.625,3.0,52.125,2.0,54.5,0.13999997014584742
5261,2001-01-09,45.875,46.5,44.125,45.9375,3517200.0,-0.0027173913043477826,3.0,0.045454545454545456,41.581259150805266,41.702868617168875,5.403069365601709,7.3546884341162695,9.594545510802995,28.78500873914109,8.346730690475486,2.375,-3.2148386847008155,-6.421875,-14.918379215356943,2.074629215356943,-10.670127107678468,-2.173622892321532,10.985258997818548,24.043715846994534,-16.34253980642715,4.2482521076784705,1,4.0625,6.5625,9.3125,22.40625,5.634998321533203,1,0.07683927031888604,4.181818181818182,46.0,1.3055555555555556,47.625,3.0,52.125,0.07683927031888604
5262,2001-01-10,49.1875,49.625,44.625,44.75,4326600.0,0.07220708446866486,-1.1333333333333333,-71.0,43.162393162393165,41.442942290345194,1.909224094715853,3.2903959068518063,6.062995158744982,25.039533549808908,8.894640810139796,5.0,-2.825918552795841,-2.5249999999999986,-10.09445906431332,5.0444590643133225,-6.309729532156659,1.259729532156662,7.123348637905806,54.77707006369427,14.623236215916876,3.784729532156659,1,0.375,3.25,5.5,19.09375,0.3125,2,0.026073722403113342,3.0,45.875,4.181818181818182,46.0,1.3055555555555556,47.625,0.026073722403113342
5263,2001-01-11,51.9375,52.875,47.1875,47.25,4882700.0,0.055908513341804245,-1.3636363636363635,1.056338028169014,51.331360946745555,41.794371487928245,-1.57464895491308,-0.08933171805553286,3.1193688331462184,21.840211316418646,9.29184218231022,5.6875,-2.8067074788359747,0.6218750000000028,-5.9063374326486695,7.150087432648675,-2.6422312163243333,3.885981216324339,3.8459146923895773,89.65517241379311,43.09593214571862,3.264106216324336,1,-3.09375,0.5,2.75,16.34375,-6.987499237060547,3,-0.06637782568535655,-1.1333333333333333,49.1875,3.0,45.875,4.181818181818182,46.0,-0.06637782568535655
5264,2001-01-12,52.5,53.0,50.5,51.9375,3928900.0,0.010830324909747224,2.2,0.12,56.418383518225035,43.920314674678124,-2.6510905780858067,-0.8582758810660494,2.2066119158791295,20.81512302348804,9.087791095779558,2.5,-2.6437490543153146,1.2875000000000014,-5.0881320636095,7.663132063609503,-1.9003160318047492,4.475316031804752,2.7770781046939916,94.5578231292517,41.773230903521394,3.1878160318047493,1,-3.65625,-0.0625,2.1875,15.78125,-7.0,4,-0.08380955287388392,-1.3636363636363635,51.9375,-1.1333333333333333,49.1875,3.0,45.875,-0.08380955287388392
5265,2001-01-16,52.5625,52.5625,51.0625,51.75,3945700.0,0.0011904761904761862,2.6923076923076925,1.4444444444444444,54.39469320066334,46.57997542154369,-2.7916021698928333,-1.183261603744043,1.9646682812344025,20.280712143318638,8.809305765063735,1.5,-2.867647577413358,1.4781249999999986,-4.665211543082933,7.62146154308293,-1.5935432715414635,4.549793271541461,2.228494980506234,95.07042253521126,37.16966523980357,3.0716682715414656,1,-3.71875,-0.125,2.125,15.71875,-7.052501678466797,1,-0.09612369423955858,2.2,52.5,-1.3636363636363635,51.9375,-1.1333333333333333,49.1875,-0.09612369423955858
5266,2001-01-17,57.625,58.875,56.4375,58.0,5345000.0,0.09631391200951245,1.2941176470588236,-0.46153846153846156,57.43034055727554,48.11654765277537,-6.915709042748858,-6.303114812096268,-3.2382673606765593,14.72005323466594,8.379070683092454,6.3125,-3.00191792235195,6.371875000000003,-0.3002482466449692,13.043998246644975,3.035813376677517,9.707936623322489,-14.5,91.22807017543859,30.094205936901453,3.336061623322487,1,-6.28125,-5.1875,-3.078125,10.34375,-13.474998474121094,2,-0.11566162109375,2.6923076923076925,52.5625,2.2,52.5,-1.3636363636363635,51.9375,-0.11566162109375
5267,2001-01-18,58.5,60.0,51.0,53.875,14827800.0,0.015184381778741818,1.360655737704918,-12.333333333333334,53.93634840871022,48.900586364854284,-8.005503599015,-7.1146351793562275,-4.320981097395737,13.380855191731925,8.05935172490568,9.0,-2.4563226389622344,6.975000000000001,-0.4123558406095924,14.362355840609595,3.281322079695201,10.668677920304802,-15.060000000000002,88.29268292682927,29.425942753208766,3.693677920304798,1,-6.59375,-6.0625,-4.796875,9.46875,-15.290000915527344,3,-0.11948720817891956,1.2941176470588236,57.625,2.6923076923076925,52.5625,2.2,52.5,-0.11948720817891956
5268,2001-01-19,57.3125,58.375,55.5625,58.3125,5100600.0,-0.020299145299145338,4.0,-0.21621621621621623,54.4839255499154,50.36779256290689,-6.710447905025688,-6.071038127088357,-3.3492019448094084,14.142436603772566,8.087027791772055,2.9375,-1.2174284632034968,5.681249999999999,-1.983808708189997,13.346308708189994,1.8487206459050043,9.513779354094993,-13.210100000000004,71.71052631578947,14.23482310291881,3.8325293540949965,1,-5.40625,-5.1875,-3.171875,10.65625,-17.0625,4,-0.13631406761177756,1.360655737704918,58.5,1.2941176470588236,57.625,2.6923076923076925,52.5625,-0.13631406761177756
5269,2001-01-22,56.0,57.8125,55.375,57.3125,3146600.0,-0.022900763358778664,1.1081081081081081,1.3125,56.79012345679012,52.169869772391515,-4.565088618331188,-4.585055305199624,-2.0122036145980857,15.005086521173922,7.750776951206884,2.4375,-1.0540754359130915,4.109375,-3.786626132318702,12.005376132318702,0.1613744338406491,8.057375566159351,-11.261696,55.55555555555556,-3.8792260426935883,3.94800056615935,1,-3.9375,-4.1875,-1.859375,11.96875,-18.700000762939453,0,-0.19732141494750977,4.0,57.3125,1.360655737704918,58.5,1.2941176470588236,57.625,-0.19732141494750977
5270,2001-01-23,56.3125,57.5,54.75,56.0,3020200.0,0.005580357142857206,1.0465116279069768,-0.23809523809523808,64.75247524752476,54.74444933869368,-3.6441454463911143,-4.425467457892253,-2.0704034568916256,14.202064665727647,6.8584565415543395,2.75,-0.8827353572598611,3.9781249999999986,-3.8614753649151794,11.817725364915177,0.05832481754240604,7.897925182457591,-10.963728160000002,59.02777777777778,-6.219681010033391,3.9198001824575903,1,-4.0,-4.75,-1.640625,11.65625,-15.112499237060547,1,-0.19200887902330743,1.1081081081081081,56.0,4.0,57.3125,1.360655737704918,58.5,-0.19200887902330743
5271,2001-01-24,56.5625,57.9375,55.3125,56.3125,2737100.0,0.004439511653718142,-1.3333333333333333,0.8,54.24164524421594,55.975477347785095,-2.479432481666933,-4.3210885914473565,-2.0237023678060595,13.458016673327592,5.891030767411369,2.625,-0.011130546082696924,3.862499999999997,-4.053132434752428,11.778132434752422,-0.0953162173762152,7.8203162173762095,-10.627679033600003,61.80555555555556,-1.087942003437817,3.9578162173762106,1,-2.96875,-5.0,-1.890625,11.40625,-13.762500762939453,2,-0.19540334459167819,1.0465116279069768,56.3125,1.1081081081081081,56.0,4.0,57.3125,-0.19540334459167819
5272,2001-01-25,54.6875,56.5,54.375,55.75,2255500.0,-0.03314917127071826,-1.5185185185185186,-4.25,55.38057742782152,56.42539029012687,0.2880833594754577,-2.324044925591622,0.17665553269579704,14.765169060482549,5.270213904171454,2.1875,1.0680047069108554,1.8343750000000014,-6.1121232150364975,9.7808732150365,-2.138874107518248,5.807624107518251,-8.190071872256006,7.8125,-51.95564084623199,3.9732491075182486,1,0.5625,-3.125,0.515625,13.28125,-12.137500762939453,3,-0.19268568638392858,-1.3333333333333333,56.5625,1.0465116279069768,56.3125,1.1081081081081081,56.0,-0.19268568638392858
5273,2001-01-26,54.75,55.25,52.625,53.5,2990800.0,0.0011428571428571122,1.3333333333333333,-1.1764705882352942,68.38709677419354,57.75524731856782,0.7448172087334726,-2.5829664386014244,0.3280705297007529,14.107465151475964,5.487799267055654,2.625,2.190314634968601,1.9375,-5.958826594322815,9.833826594322815,-2.0106632971614076,5.885663297161408,-7.712468997365768,40.0,-21.42830158780741,3.9481632971614093,1,0.75,-3.1875,0.953125,13.21875,-10.25,4,-0.2107762724297232,-1.5185185185185186,54.6875,-1.3333333333333333,56.5625,1.0465116279069768,56.3125,-0.2107762724297232
5274,2001-01-29,56.68000030517578,56.75,53.4000015258789,54.75,2015400.0,0.03525114712649824,2.23671397874827,1.544000244140625,77.13414669604191,60.28185326249877,-0.592168037296922,-4.534372940651643,-1.5969173404976402,11.669272804476208,5.614573552823073,3.349998474121101,3.128592768512007,3.7335002899169893,-4.3367199155015825,11.803720495335561,-0.30160981279229304,7.768610392626272,-9.123970542646916,76.32941750919117,9.884546747925768,4.035110102709285,1,-1.1800003051757812,-5.117500305175781,-0.8050003051757812,11.288749694824219,-14.180000305175781,0,-0.28987297488908914,1.3333333333333333,54.75,-1.5185185185185186,54.6875,-1.3333333333333333,56.5625,-0.28987297488908914
5275,2001-01-30,60.40999984741211,60.75,55.75,56.29999923706055,3118200.0,0.06580803673523827,1.0876822732087252,2.129533658274334,81.2110799713566,62.924157641841106,-3.455296647875109,-7.945383931486546,-5.528302070155604,7.53543103778253,5.630969691151904,5.0,3.5771830515048464,7.002374839782718,-1.6756940795083963,15.680443759073832,2.663340380137157,11.341409299428278,-12.356211275384396,95.8153827373798,23.015344529339686,4.339034459645557,1,-4.534999847412109,-8.47249984741211,-4.316249847412109,3.9025001525878906,-18.959999084472656,1,-0.38255256859335296,2.23671397874827,56.68000030517578,1.3333333333333333,54.75,-1.5185185185185186,54.6875,-0.38255256859335296
5276,2001-01-31,62.599998474121094,64.0,59.9000015258789,60.18999862670898,3986700.0,0.03625225347195227,-1.7424793540262915,0.5863745716587544,80.25944590539447,65.8489462525838,-5.43715225572052,-9.388077885645032,-7.817795232467873,4.85841393061537,5.102802820031399,4.099998474121101,3.8456428533620084,8.412373542785645,-0.6370958209804982,17.461842906551787,3.8876388609025696,12.93710822466872,-13.784437216415043,87.69229427798764,12.091463610865915,4.524734681883072,1,-4.287498474121094,-9.037498474121094,-7.646873474121094,0.49375152587890625,-22.919998168945312,2,-0.3418530069138648,1.0876822732087252,60.40999984741211,2.23671397874827,56.68000030517578,1.3333333333333333,54.75,-0.3418530069138648
5277,2001-02-01,59.20000076293945,62.5,59.0,61.599998474121094,3131100.0,-0.0543130638028243,-1.500000681196126,-0.9958497357411801,65.91781255314449,67.11937814183148,-2.153925510663136,-5.921513065136082,-4.526613768041386,7.86942548851475,5.4389645381993414,3.5999984741210938,4.1863630988364235,4.777375793457033,-4.5462002973199915,14.100951884234057,0.11558774806852057,9.439163838845545,-9.169684405849885,57.802204509357836,-15.359041806964726,4.661788045388513,2,-0.8875007629394531,-5.637500762939453,-4.887500762939453,3.893749237060547,-21.299999237060547,3,-0.277027049231825,-1.7424793540262915,62.599998474121094,1.0876822732087252,60.40999984741211,2.23671397874827,56.68000030517578,-0.277027049231825
5278,2001-02-02,55.20000076293945,60.93000030517578,55.02999877929688,60.25,3414400.0,-0.0675675666967912,-1.1892385967867418,2.104168355466546,55.14285934344473,66.93634879590421,1.692933480056233,-1.7700829355970882,-0.7405702814791439,11.450236625728166,5.528351903629184,5.900001525878899,3.900532377871272,0.6236257553100586,-8.641652255818968,9.888903766439086,-4.009013250254455,5.256264760874572,-4.05210971441705,16.98112732237729,-51.264656839036576,4.632639005564514,2,3.112499237060547,-1.6375007629394531,-1.5750007629394531,7.893749237060547,-15.060001373291016,4,-0.2291666911420036,-1.500000681196126,59.20000076293945,-1.7424793540262915,62.599998474121094,1.0876822732087252,60.40999984741211,-0.2291666911420036
5279,2001-02-05,53.849998474121094,54.849998474121094,52.349998474121094,54.29999923706055,2620100.0,-0.02445656286520803,2.225808039416917,0.08910907543055097,52.33771864813909,65.55693139597247,3.0238787348933016,0.07398570864626208,0.4479123520102064,12.392894889265207,5.208577084801807,2.8500022888183594,3.683510309845474,-1.0376264572143583,-9.719537683051726,7.6442847686230095,-5.378582070133042,3.3033291557043256,-1.6739387094804812,12.87553479429125,-49.829992095940746,4.340955612918682,2,4.325000762939453,-0.28749847412109375,-0.5062484741210938,9.243751525878906,-14.229999542236321,0,-0.17363043155171975,-1.1892385967867418,55.20000076293945,-1.500000681196126,59.20000076293945,-1.7424793540262915,62.599998474121094,-0.17363043155171975
5280,2001-02-06,52.43999862670898,55.0099983215332,52.099998474121094,53.0,2304500.0,-0.026183841919507733,-3.6935417877985226,1.2444453863434228,39.1459038357634,63.87962679503331,4.27651810714773,2.0987982453803653,1.7008564781025086,13.355273683806963,4.481283461761838,2.9099998474121094,3.47387000691117,-2.7696262359619226,-10.487838948687546,4.948586476763701,-6.628732592324731,1.0894801204008857,11.560001373291023,2.8571437730363813,-53.9172372817836,3.8591063563628114,2,5.61000061035157,1.1225013732910227,0.9037513732910227,10.653751373291023,-11.879997253417962,1,-0.18954994063722752,2.225808039416917,53.849998474121094,-1.1892385967867418,55.20000076293945,-1.500000681196126,59.20000076293945,-0.18954994063722752
5281,2001-02-07,49.4000015258789,52.5,48.4900016784668,52.5,4271900.0,-0.05797096072542096,1.5870969647300301,5.535697985708486,32.53358911090446,61.34107253759808,6.921543008182624,5.709130113334851,4.420312732691883,15.861559364702579,3.9246516530607787,4.009998321533203,3.172587399065563,-5.9858734130859474,-12.928594792539236,0.9568479663673415,-9.457234102812592,-2.514512723359303,14.361998443603525,6.495360145857,-44.379885999210174,3.471360689726643,2,6.844999313354499,4.162498474121101,3.943748474121101,13.6937484741211,-9.790000915527337,2,-0.1609311845623066,-3.6935417877985226,52.43999862670898,2.225808039416917,53.849998474121094,-1.1892385967867418,55.20000076293945,-0.1609311845623066
5282,2001-02-08,50.47000122070313,51.70000076293945,49.099998474121094,50.0,2860000.0,0.021659912181656527,-1.2907466037494875,-0.1516133716279925,36.80709521321417,57.83218347526703,5.800345181932975,4.996301585874576,3.2532027911128907,14.27761289133145,3.8686564332426303,2.6000022888183594,2.5632384018581007,-4.979998779296871,-11.701844982242555,1.7418474236488137,-8.340921880769713,-1.6190756778240285,12.681118817138668,15.916396791115615,-30.988083260870113,3.3609231014728422,2,5.774999618530266,3.092498779296868,2.842498779296868,12.623748779296868,-10.319999694824226,3,-0.2137903834862841,1.5870969647300301,49.4000015258789,-3.6935417877985226,52.43999862670898,2.225808039416917,53.849998474121094,-0.2137903834862841
5283,2001-02-09,48.4900016784668,51.20000076293945,47.4000015258789,50.47000122070313,2416300.0,-0.03923121645228189,1.2093027639932397,-4.21275404194528,35.883458967401424,53.24877372764031,7.597990861288174,7.06711515443817,5.173543088131147,15.871636650368444,4.423602384927625,3.799999237060554,2.3001654733299617,-6.787623405456543,-14.044270970394344,0.46902415948125764,-10.41594718792544,-3.159299622987646,14.074673625000003,14.323266906108861,-30.186218492514023,3.6283237824689003,2,7.209999084472656,5.416248321533203,3.103748321533203,14.603748321533203,-10.040000915527344,4,-0.21839554106038828,-1.2907466037494875,50.47000122070313,1.5870969647300301,49.4000015258789,-3.6935417877985226,52.43999862670898,-0.21839554106038828
5284,2001-02-12,48.099998474121094,49.77000045776367,46.54999923706055,46.54999923706055,2939500.0,-0.008042961246563451,-3.154842329870571,-0.7828280784903014,34.60781148251496,48.07063278443569,7.423600202291041,7.494844324762994,5.556556363543699,15.773674827189325,5.076485996156349,3.220001220703125,2.111189977021894,-6.957626533508304,-14.81108782753487,0.8958347605182624,-10.884357180521583,-3.030895886495024,13.554796402690428,18.321505966890587,-23.34557720057276,3.9267306470132817,2,7.17500114440918,5.806251525878906,3.0875015258789062,14.993751525878906,-10.799999237060547,0,-0.16548855170453525,1.2093027639932397,48.4900016784668,-1.2907466037494875,50.47000122070313,1.5870969647300301,49.4000015258789,-0.16548855170453525
5285,2001-02-13,47.5099983215332,49.0,46.599998474121094,46.599998474121094,2619200.0,-0.012266115827536339,-4.274729512766662,0.58709696473003,33.24696522049145,42.84702381944646,6.695392471767406,8.102326264919327,6.205101939157885,15.84836422370418,5.764652249003696,2.4000015258789062,1.5936906599043468,-7.295001602172853,-15.785611759878051,1.1956085555323455,-11.540306681025456,-3.04969652332025,12.93641290409824,16.13443632565842,-22.035767914991617,4.2453050788526,2,7.01500129699707,6.396251678466797,3.677501678466797,15.583751678466797,-6.969997406005859,1,-0.1660702940095118,-3.154842329870571,48.099998474121094,1.2093027639932397,48.4900016784668,-1.2907466037494875,50.47000122070313,-0.1660702940095118
5286,2001-02-14,50.959999084472656,51.9000015258789,46.0,46.75,3535200.0,0.07261630993103596,-1.066550778238449,4.62637339604529,43.48168038005421,40.354120244658645,1.5875688896251603,4.350448129848168,2.76628870630892,12.01264663569222,5.458547749528993,5.900001525878899,0.7492249900111929,-3.5117507934570327,-12.059329191075498,5.035827604161433,-7.785539992266266,0.7620384053522002,8.374699182073115,84.06775935085517,40.32015734933552,4.273789198809233,2,2.5050010681152344,3.1025009155273438,0.22750091552734375,8.852500915527344,-7.349998474121094,2,-0.20408159140549287,-4.274729512766662,47.5099983215332,-3.154842329870571,48.099998474121094,1.2093027639932397,48.4900016784668,-0.20408159140549287
5287,2001-02-15,51.5099983215332,53.5,50.79999923706055,51.959999084472656,3660600.0,0.010792763872480737,-1.8877030001489161,-0.10688856551041748,44.42915766939823,39.163708947542375,-0.1877121069416603,3.4255551229330337,2.3449165549396866,10.990389494518823,5.8851758058025485,2.700000762939453,-0.6812361059497078,-2.6122514724731474,-11.037056642969688,5.812553698023393,-6.824654057721418,1.600151112775123,6.49123011835799,73.46664428710938,28.0369152253531,4.212402585248271,2,-1.0049991607666016,2.802501678466797,-0.3224983215332031,4.802501678466797,-10.509998321533203,3,-0.23102306540373108,-1.066550778238449,50.959999084472656,-4.274729512766662,47.5099983215332,-3.154842329870571,48.099998474121094,-0.23102306540373108
5288,2001-02-16,49.5,50.599998474121094,48.29999923706055,50.5,4370300.0,-0.03902151790001018,2.8333418104599266,2.2222184546263724,37.688612342195675,37.53603046910422,1.0378531605826282,5.080743086301837,4.231127560022713,12.610444146958748,6.500089533201791,3.2099990844726562,-2.3798895031245664,-4.2316247940063505,-12.757475444361539,4.294225856348838,-8.494550119183941,0.03130053117124021,7.301105595902072,46.666666666666664,4.932983415351792,4.262925325177593,2,1.0049991607666016,5.5,1.5,5.8125,-9.220001220703118,4,-0.18888885806305244,-1.8877030001489161,51.5099983215332,-1.066550778238449,50.959999084472656,-4.274729512766662,47.5099983215332,-0.18888885806305244
5289,2001-02-20,44.95000076293945,49.0,44.95000076293945,48.5,5744300.0,-0.09191917650627368,-1.281690201383822,3.549999237060547,24.2161419484937,35.87716803718536,4.685335857170372,9.233884296610384,8.515276452706786,16.691183513222896,7.342052364644969,4.549999237060547,-3.6850748648591605,-8.229124069213867,-17.53271007420947,1.0744619357817342,-12.880917071711664,-3.57733106671607,10.770994273372409,0.0,-33.45133004777175,4.651793002497801,2,4.274999618530273,9.524999618530273,5.690624237060547,10.362499237060547,-7.549999237060547,1,-0.14460511434204792,2.8333418104599266,49.5,-1.8877030001489161,51.5099983215332,-1.066550778238449,50.959999084472656,-0.14460511434204792
5290,2001-02-21,45.5,47.11999893188477,44.0,44.0,5261400.0,0.01223580039433525,-3.159998575846364,-0.42253530207573303,19.830626881100983,34.46572778942942,3.4054951522221444,8.25557368075146,7.815184246175328,15.645409935329255,8.18012270240751,3.1199989318847727,-4.4941859730233915,-7.138499832153322,-16.91979019000089,2.642790525694245,-12.029145011077105,-2.2478546532295383,8.928475723507177,15.789473684210526,-10.354571786263767,4.890645178923783,2,3.25,8.5,5.140625,9.8125,-8.900001525878906,2,-0.18021979698768031,-1.281690201383822,44.95000076293945,2.8333418104599266,49.5,-1.8877030001489161,51.5099983215332,-0.18021979698768031
5291,2001-02-22,45.5099983215332,47.9900016784668,44.54999923706055,45.0,4388600.0,0.00021974333040009064,-3.8794366151457025,0.33999888102213544,22.565122012227846,32.883286322653156,3.113040543169859,7.773653448438978,7.515103379981454,15.127676586122064,9.066209674272171,3.44000244140625,-5.186657650179193,-6.57587642669678,-16.66766216256299,3.5159093091694302,-11.621769294629885,-1.529983558763675,7.458490800682966,15.894719174033717,-5.986816585219593,5.045892867933106,2,3.240001678466797,8.490001678466797,5.130626678466797,9.802501678466797,-9.269996643066406,3,-0.10920671477270283,-3.159998575846364,45.5,-1.281690201383822,44.95000076293945,2.8333418104599266,49.5,-0.10920671477270283
5292,2001-02-23,44.150001525878906,45.9000015258789,42.79999923706055,45.25,4543800.0,-0.02988347277109893,1.5833335982427066,-2.1568668516676266,25.23531524950883,31.700159242887317,3.891500116657383,8.752473977013743,8.518906334202867,16.038727582050754,9.938019849655332,3.1000022888183523,-5.462936139326949,-7.408998298645017,-18.01602028265941,3.198023685369378,-12.712509290652214,-2.1054873066378192,7.562899119226998,17.30772334443345,-4.979135515002255,5.303510992007197,2,3.999998092651367,9.249998092651367,7.740623474121094,10.881248474121094,-11.370002746582031,4,-0.012231050891602258,-3.8794366151457025,45.5099983215332,-3.159998575846364,45.5,-1.281690201383822,44.95000076293945,-0.012231050891602258
5293,2001-02-26,43.209999084472656,45.1500015258789,42.0,44.5,3509100.0,-0.02129110778977572,1.4324298847933812,1.1727297317917311,25.70775718034224,30.711264320423684,4.474289528702869,9.258277106284979,9.116685999380664,16.4998014330603,10.595226461063726,3.150001525878899,-5.322492258189833,-7.772000694274901,-18.89127838934553,3.347277000795728,-13.331639541810212,-2.21236184673959,7.076837335345992,17.285701206752233,-5.935857133544484,5.559638847535313,2,4.540000915527344,9.790000915527344,8.961875915527344,11.821250915527344,-12.209999084472656,0,-0.051145548051326206,1.5833335982427066,44.150001525878906,-3.8794366151457025,45.5099983215332,-3.159998575846364,45.5,-0.051145548051326206
5294,2001-02-27,40.25,42.790000915527344,39.79999923706055,42.599998474121094,4467400.0,-0.06850264168453357,1.1904747266136988,1.821702950621884,24.008524102142857,29.684770862829396,6.932713511343607,11.514631104660864,11.864274923190521,18.937840616521655,11.708132812481608,3.4099998474121094,-5.502129159172114,-9.910499763488772,-21.66673852770431,1.8457390007267662,-15.788619145596542,-4.032380381381003,8.545205864251294,5.494513172113128,-19.464310390295346,5.878119382107771,2,6.399999618530273,11.649999618530273,11.765625,14.78125,-9.260000228881836,1,0.0007453112868791578,1.4324298847933812,43.209999084472656,1.5833335982427066,44.150001525878906,-3.8794366151457025,45.5099983215332,0.0007453112868791578
5295,2001-02-28,37.29999923706055,40.0,37.0,40.0,5170300.0,-0.07329194442085596,1.2222215942886934,1.148937240884491,24.10101894562476,27.53136403678168,9.25542600308718,13.327842636564064,14.545072990869492,21.243633648406004,12.755808058094937,3.25,-5.603537073286262,-11.705000495910646,-23.758653162177886,0.3486521703565941,-17.731826829044266,-5.678174162777026,9.6961653017526,2.7297469630814417,-23.549843063823616,6.02682633313362,2,7.950000762939453,13.200000762939453,14.637500762939453,17.731250762939453,-2.079998016357422,2,0.0026810265647136955,1.1904747266136988,40.25,1.4324298847933812,43.209999084472656,1.5833335982427066,44.150001525878906,0.0026810265647136955
5296,2001-03-01,41.20000076293945,41.58000183105469,36.709999084472656,37.20000076293945,6101400.0,0.10455768379758945,1.04621872310279,-1.4814810628591288,32.30240369636755,26.18394692866716,4.274929219264045,8.160813280698896,10.443844932751738,16.70757901160468,13.17679429042019,4.870002746582031,-5.56790803968822,-6.734999084472655,-17.430065338972824,3.9600671700275143,-12.082532211722743,-1.3874659572225667,3.796930868111062,48.85745903871319,20.388477147756507,5.3475331272500854,3,2.454998016357422,9.154998779296875,10.737499237060547,13.831249237060547,-8.200000762939453,3,-0.11165053892319798,1.2222215942886934,37.29999923706055,1.1904747266136988,40.25,1.4324298847933812,43.209999084472656,-0.11165053892319798
5297,2001-03-02,42.79999923706055,44.20000076293945,39.650001525878906,39.650001525878906,5229800.0,0.03883491370127201,-1.8888905035767354,0.7874994277954102,38.977134870918086,26.327116098525202,1.4633763341382746,5.553923825002833,8.695345724572952,14.603109139401226,13.564463115232034,4.549999237060547,-5.414442202185654,-4.315000534057617,-13.822295057989635,5.1922939898744005,-9.068647796023626,0.43864672790839165,-6.090000152587891,72.15637903978137,40.167293726291895,4.753647261966011,3,0.05500030517578125,7.555000305175781,9.778125762939453,12.231250762939453,-10.899999618530273,4,-0.15327097372734166,1.04621872310279,41.20000076293945,1.2222215942886934,37.29999923706055,1.1904747266136988,40.25,-0.15327097372734166
5298,2001-03-05,42.54999923706055,43.900001525878906,42.29999923706055,42.5,2708300.0,-0.005841121599449162,-6.111109227313186,0.01587278520332351,39.18971472983184,27.99084640756277,0.6971560688777885,5.067435636106211,8.722372622893936,14.437865402579575,14.732185861631791,1.6000022888183594,-5.892833535442868,-3.9325004577636733,-12.839232925435184,4.974232009907837,-8.385866691599425,0.5208657760720783,-5.840000152587891,77.97061206778444,42.424637741438275,4.453366233835753,3,-0.1999988555908203,7.805000305175781,10.856250762939453,12.481250762939453,-7.749999999999993,0,-0.22961223579186618,-1.8888905035767354,42.79999923706055,1.04621872310279,41.20000076293945,1.2222215942886934,37.29999923706055,-0.22961223579186618
5299,2001-03-06,44.5,46.75,44.0,44.5,3918100.0,0.04582845588493045,-4.5,0.0,44.43211453521299,30.72434503579744,-1.4789137299143889,2.5097151236550346,6.708501619982371,12.217461083426969,15.43167513215965,4.200000762939453,-6.463482957057174,-1.5149997711181626,-9.749664480291969,6.719664938055644,-5.632332125705062,2.602332583468737,-7.640200881958009,77.58964347781814,37.952890780481596,4.117332354586903,3,-2.1499996185302734,5.854999542236328,9.03125,10.78125,-5.5,1,-0.3033707865168539,-6.111109227313186,42.54999923706055,-1.8888905035767354,42.79999923706055,1.04621872310279,41.20000076293945,-0.3033707865168539
5300,2001-03-07,42.5,44.5099983215332,41.79999923706055,44.5099983215332,4760600.0,-0.0449438202247191,1.6965187537126905,-100.0,33.46364151262475,31.93529164695265,0.05675210682286291,3.9282570864141917,8.728877322993227,13.958629051146843,16.271795717089727,2.7099990844726562,-6.751201005879764,-3.0179998397827177,-10.807743746202277,4.771744066636842,-6.912871792992497,0.8768721134270621,-5.244592846679687,57.66932656921205,22.675724735138765,3.894871953209781,3,-0.7700004577636719,7.854999542236328,11.03125,12.78125,-0.13000106811522727,2,-0.27082353479721966,-4.5,44.5,-6.111109227313186,42.54999923706055,-1.8888905035767354,42.79999923706055,-0.27082353479721966
5301,2001-03-08,41.45000076293945,42.5,41.25,42.25,2937400.0,-0.024705864401424638,-1.0833320087865137,0.39800990303828554,30.713190576642532,32.54394446107862,0.5255424088511091,4.5873184395225195,9.72904005105724,14.803933495768781,16.591462610295878,1.25,-6.236806805149854,-3.670499038696292,-11.437488252812123,4.0964901754195395,-7.553993645754211,0.21299556836162736,-3.8148098957519494,25.352107378915573,-4.577666587152752,3.883494607057916,3,0.279998779296875,8.904998779296875,12.456249237060547,13.831249237060547,-2.069999694824226,3,-0.15030155434415782,1.6965187537126905,42.5,-4.5,44.5,-6.111109227313186,42.54999923706055,-0.15030155434415782
5302,2001-03-09,39.68000030517578,40.790000915527344,39.04999923706055,40.25,2397900.0,-0.04270206092122042,1.1090909931612944,0.7125002980235081,30.998449909947155,33.131799208812495,1.782210825379181,5.805144752835545,11.351043856395336,16.18522174405272,17.068189182916644,2.4000015258789062,-5.705970942456922,-4.900999450683592,-12.602123637223656,2.800124735856471,-8.75156154395362,-1.0504373574135641,-1.6802170726757808,8.181831242763842,-18.81990867599838,3.85056209327003,3,2.049999237060547,9.924999237060547,16.25749969482422,15.601249694824219,-0.3400001525878906,4,-0.1683467805897283,-1.0833320087865137,41.45000076293945,1.6965187537126905,42.5,-4.5,44.5,-0.1683467805897283
5303,2001-03-12,37.900001525878906,40.20000076293945,37.849998474121094,39.0,4945000.0,-0.04485883985904848,-2.9166555405087515,1.9298229176426496,34.72041504971922,34.322009314098764,3.050575614262705,7.1159256131332995,12.83237405723446,17.6859568272787,17.365077821505725,2.3500022888183594,-5.444394989361591,-6.151498222351073,-14.170656550739892,1.8676601060377465,-10.161077386545479,-2.1419190581566667,8.849998474121094,0.5618319458981724,-28.62214877773177,4.009579164194408,3,3.829998016357422,10.919998168945312,18.037498474121094,16.412498474121094,7.399997711181641,0,-0.15831138959853885,1.1090909931612944,39.68000030517578,-1.0833320087865137,41.45000076293945,1.6965187537126905,42.5,-0.15831138959853885
5304,2001-03-13,40.13999938964844,40.290000915527344,37.79999923706055,38.25,3409700.0,0.05910284363023077,1.273971600568546,-1.7181836467169282,39.17608683460788,35.99701685731911,0.8865650222760593,4.478629891793602,10.363950438517143,15.169899977974765,17.530694877451143,2.490001678466797,-5.208265796377653,-3.513500404357913,-11.476562368402938,4.449561559687112,-7.495031386380425,0.46803057766459943,6.432000579833982,34.87333043014555,3.8300038890422634,3.981530982022513,3,1.5900001525878906,5.719999313354492,15.797500610351562,13.422500610351562,8.520000457763672,1,-0.1330343854954068,-2.9166555405087515,37.900001525878906,1.1090909931612944,39.68000030517578,-1.0833320087865137,41.45000076293945,-0.1330343854954068
5305,2001-03-14,39.61999893188477,40.90999984741211,38.099998474121094,39.0,3462900.0,-0.012954670295729165,-1.3223132809679865,0.3280418688389629,38.345864321148355,36.66851248229475,1.9783058347749076,4.613774515244131,10.735442199437742,15.437953471419796,17.64159139397316,2.8100013732910156,-4.949832638711825,-3.639000892639153,-11.579346026975294,4.301344241696988,-7.609173459807224,0.3311716745289175,6.6011210083007725,38.72339147634457,5.525768542895953,3.9701725671680697,3,2.6550006866455007,6.239999771118157,16.2487506866455,13.942501068115227,7.88999938964843,2,-0.01564863575465214,1.273971600568546,40.13999938964844,-2.9166555405087515,37.900001525878906,1.1090909931612944,39.68000030517578,-0.01564863575465214
5306,2001-03-15,40.560001373291016,41.849998474121094,40.400001525878906,41.599998474121094,3902100.0,0.023725453476722835,-1.1323534774132926,-1.6774175685569768,42.77666031804902,37.09068197642042,1.0482019777124663,3.0089518271736893,9.789788338668075,14.074271629540327,18.33821161629067,2.229999542236321,-4.341045647504814,-2.1789985656738295,-9.3175424164098,4.959545285062141,-5.748270491041815,1.3902733596941559,5.324273738769527,68.14821373234761,31.579882111877097,3.569271925367986,3,1.7149982452392578,4.5449981689453125,15.246248245239258,13.002498626708984,4.539997100830078,3,0.04462518484493083,-1.3223132809679865,39.61999893188477,1.273971600568546,40.13999938964844,-2.9166555405087515,37.900001525878906,0.04462518484493083
5307,2001-03-16,39.61000061035156,40.9900016784668,39.25,39.25,4478400.0,-0.023422108746895542,-8.666659602424447,-0.34615539799507755,42.75945618315456,37.4873199156785,1.674171960045399,3.185021404179764,10.481197662110375,14.530890699252986,19.50658952713718,1.7400016784667969,-3.4970955810364472,-2.533999443054199,-8.478197257328674,3.4101983712202752,-5.5060983501914365,0.438099464083038,5.950903466708979,44.691400352082496,5.4491477352596505,2.9720989071372377,3,2.664999008178711,5.494998931884766,15.293749809265137,13.952499389648438,3.9399986267089844,4,-0.005806602845045861,-1.1323534774132926,40.560001373291016,-1.3223132809679865,39.61999893188477,1.273971600568546,40.13999938964844,-0.005806602845045861
5308,2001-03-19,40.150001525878906,40.47999954223633,38.68999862670898,40.20000076293945,3551100.0,0.013632943883020943,4.868886290156176,-0.13888653414148264,49.77718702486285,38.08121685897292,0.8470007812773019,2.0117708787832953,9.760113632210434,13.512604356600953,20.304851795512178,1.7900009155273509,-3.0712607626096613,-1.526498603820798,-6.411022772910513,3.3580255652689175,-3.9687606883656557,0.9157634807240598,5.100466357581638,58.024758802768815,13.914100446055016,2.4422620845448564,3,1.0049972534179688,4.954998016357422,14.753748893737793,13.412498474121094,4.75,0,-0.020174379639037454,-8.666659602424447,39.61000061035156,-1.1323534774132926,40.560001373291016,-1.3223132809679865,39.61999893188477,-0.020174379639037454
5309,2001-03-20,38.45000076293945,41.20000076293945,38.25,39.900001525878906,4346500.0,-0.04234123781648447,-2.1891860683304225,29.0004577706569,52.713547412415,40.22009529228295,1.7864199255812707,3.37276311562119,11.400614226786601,14.82136919589692,20.486564547186404,2.950000762939453,-3.027973123329737,-2.9014993667602553,-7.733633677162381,1.93063494364187,-5.317566521961318,-0.4854322115591927,6.502448374665093,9.333394368489584,-38.35883012119917,2.4160671552010617,3,1.6999988555908203,6.654998779296875,16.353124618530273,15.112499237060547,4.200000762939453,1,0.1781534028140659,4.868886290156176,40.150001525878906,-8.666659602424447,39.61000061035156,-1.1323534774132926,40.560001373291016,0.1781534028140659
5310,2001-03-21,37.29999923706055,39.849998474121094,37.0,38.5,4409900.0,-0.02990901178309857,-2.166666313453807,0.8275862976146315,39.425159952469365,41.18809188959704,2.3705158223501357,4.086457679608458,12.528912323304588,15.705196455133084,20.617210793997693,2.8499984741210938,-3.0202350759484347,-3.641500854492186,-8.38220560232184,1.0992038933374673,-6.011853228407013,-1.2711484805773594,7.36635190452224,6.185553225661831,-39.6507678632355,2.370352373914828,3,2.125,7.805000305175781,17.29062557220459,16.262500762939453,7.450000762939453,2,0.30455766334344814,-2.1891860683304225,38.45000076293945,4.868886290156176,40.150001525878906,-8.666659602424447,39.61000061035156,0.30455766334344814
5311,2001-03-22,40.540000915527344,41.900001525878906,36.02000045776367,36.02000045776367,5087700.0,0.08686331755330423,-1.6017701206271293,-3.766664653355501,44.37251572184861,42.67409920203054,-1.131090424205162,0.4796153704520236,9.30843858049628,12.262062207369084,20.737770374421828,5.880001068115234,-3.266866597679609,-0.15299930572509624,-4.378431552793309,4.072432941343116,-2.2657154292592026,1.95971681780901,3.6663691575604744,76.87074212067286,32.94420105451498,2.1127161235341054,3,-1.5799999237060547,4.219999313354492,13.675623893737793,13.022499084472656,6.770000457763679,3,0.17192889118402221,-2.166666313453807,37.29999923706055,-2.1891860683304225,38.45000076293945,4.868886290156176,40.150001525878906,0.17192889118402221
5312,2001-03-23,43.61000061035156,44.650001525878906,40.79999923706055,43.0099983215332,5092600.0,0.07572766713106738,1.87313161966388,0.1327438557639479,52.314412939050314,44.628987856400656,-4.006299289295264,-2.7752000695974672,6.1872549960975505,9.023680588850112,20.286823105290402,4.1100006103515625,-2.9703369835044597,2.944000434875491,-1.1944272389500838,7.082428108701066,0.8747865979627036,5.013214271788279,-7.590000152587891,87.94900594659512,46.3323975759828,2.0692138369127866,3,-3.2749996185302734,1.1499996185302734,10.153749465942383,9.952499389648438,3.4899978637695312,4,0.03416642611593668,-1.6017701206271293,40.540000915527344,-2.166666313453807,37.29999923706055,-2.1891860683304225,38.45000076293945,0.03416642611593668
5313,2001-03-26,41.0,43.61000061035156,40.0,43.61000061035156,3141200.0,-0.05984867172260566,1.766283345707955,-4.349984423378919,42.57215783257886,45.00632907839743,-1.0172998723589686,-0.35759004176124876,8.626033697801532,11.447414855943315,19.74574797629322,3.6100006103515625,-2.5536634652815025,0.44449977874755575,-3.522381345091702,4.411380902586814,-1.5389407831720732,2.4279403406671847,-4.979999542236328,57.70566542147537,19.7868115671885,1.9834405619196296,3,-0.6649990081787109,2.309999465942383,11.4087495803833,12.5625,9.4000015258789,0,0.062195103342940206,1.87313161966388,43.61000061035156,-1.6017701206271293,40.540000915527344,-2.166666313453807,37.29999923706055,0.062195103342940206
5314,2001-03-27,40.27999877929688,42.79999923706055,39.4900016784668,40.5,3970800.0,-0.01756100538300287,-2.677784418193609,0.0842916357301097,45.01795201495745,45.74767215548733,-0.30771033822981764,0.38448667701906203,9.144782477304986,11.89623415189191,18.8582272901199,3.30999755859375,-2.021112410505822,-0.27700138092040305,-4.243418787457692,3.689416025616886,-2.2602100841890476,1.7062073223482415,-4.0873983001709036,49.362662737926875,13.36617663452784,1.9832087032686436,3,0.05500221252440696,2.230001449584954,12.472500801086419,13.282501220703118,7.470001220703118,1,0.1146971918220765,1.766283345707955,41.0,1.87313161966388,43.61000061035156,-1.6017701206271293,40.540000915527344,0.1146971918220765
5315,2001-03-28,37.400001525878906,40.29999923706055,37.25,39.5,3602100.0,-0.07149943745525233,-1.5416644149370735,9.54539464558222,41.60099856130087,45.617043071404204,2.4856570474628086,3.4492023850471085,11.783897210376608,14.573368662537796,17.685683720069314,3.049999237060547,-1.5716210711627028,-3.161998748779297,-7.111343898882872,0.7873464013242781,-5.136671323831088,-1.1873261737275058,-1.0382530258178662,15.99074040922016,-20.47015115345568,1.9746725750517877,3,2.934999465942383,4.604999542236328,14.44999885559082,16.162498474121094,11.259998321533203,2,0.1403743258236838,-2.677784418193609,40.27999877929688,1.766283345707955,41.0,1.87313161966388,43.61000061035156,0.1403743258236838
5316,2001-03-29,36.599998474121094,39.29999923706055,35.75,37.29999923706055,3833300.0,-0.021390455056646163,-1.9583355188390594,0.33333393884127577,43.344855452031595,45.68208743461277,2.978032614252328,4.096968745854383,12.165550685114205,15.155813915812466,17.002309318271863,3.549999237060547,-1.4025444052405547,-3.73200168609619,-8.044034211755346,0.5800308395629656,-5.888017948925771,-1.5759854232666086,8.050003051757812,9.550543015633398,-29.22805398647368,2.156016262829579,3,3.6000022888183594,5.270002365112305,14.775001525878906,16.962501525878906,10.800003051757805,3,0.22267764660267853,-1.5416644149370735,37.400001525878906,-2.677784418193609,40.27999877929688,1.766283345707955,41.0,0.22267764660267853
5317,2001-03-30,36.2400016784668,37.7400016784668,35.20000076293945,37.45000076293945,4082700.0,-0.009835978433410109,1.8379883982115686,1.7285682366853587,46.17863843791344,45.2822487027295,3.1399194540950575,4.153247524447366,12.066181066548523,15.257026828019193,17.00602131235427,2.5400009155273438,-1.1712796960116378,-3.763998603820802,-8.278803958814713,0.7508067511731085,-6.0214012813177575,-1.5065959263238469,8.231999816894529,12.366241788308338,-29.955757503163646,2.2574026774969544,3,3.684999465942383,4.73499870300293,15.134998321533203,17.322498321533203,11.71999740600586,4,0.3054635535903365,-1.9583355188390594,36.599998474121094,-1.5416644149370735,37.400001525878906,-2.677784418193609,40.27999877929688,0.3054635535903365
5318,2001-04-02,32.779998779296875,36.599998474121094,32.200000762939446,36.150001525878906,4737700.0,-0.09547468926376457,1.0608904779006496,2.7851283441679224,33.95815741223289,43.198316480487044,6.084384034917015,7.213623682598566,15.055423406468257,18.44048860455561,17.226725401272027,4.399997711181648,-1.2489599325116032,-6.735501480102542,-12.120723201762075,-1.3502797584430084,-9.428112340932309,-4.042890619272775,11.321122686767573,5.471680187251343,-36.23135537034225,2.6926108608297663,4,5.645002365112305,6.695001602172852,17.9950008392334,20.6200008392334,13.569999694824219,0,0.4368517458233834,1.8379883982115686,36.2400016784668,-1.9583355188390594,36.599998474121094,-1.5416644149370735,37.400001525878906,0.4368517458233834
5319,2001-04-03,31.0,33.5,30.85000038146973,32.700000762939446,4690300.0,-0.054301368077569356,-1.6499996185302888,0.504450853834954,32.19009102778783,42.394419933300206,7.4834278129075,8.358946956552714,16.376584093687832,20.05952329163175,18.260770053128084,2.64999961853027,-1.3246200990017343,-7.840500259399413,-13.932927287890884,-1.7480732309079414,-10.886713773645148,-4.794286745153677,12.387054223876952,1.5872977428090056,-38.819933448717165,3.046213514245736,4,6.750000953674316,7.800000190734863,19.375,22.0,14.75,1,0.6258065008348033,1.0608904779006496,32.779998779296875,1.8379883982115686,36.2400016784668,-1.9583355188390594,36.599998474121094,0.6258065008348033
5320,2001-04-04,30.989999771118164,33.459999084472656,30.60000038146973,31.489999771118164,5672600.0,-0.0003225880284463134,-3.46875223517633,0.29411751506243883,29.43704542185222,40.734923233300606,7.268596268157744,7.865713214918912,15.908095429124195,20.01863717925086,18.9491116313452,2.859998703002926,-1.6931938603549241,-7.275000476837157,-14.048374556581102,-0.5016263970932116,-10.66168751670913,-3.888313436965184,11.394090145366206,4.482752194821399,-31.076383245757977,3.3866870398719726,4,6.635001182556152,7.685000419616699,18.28499984741211,20.90999984741211,14.210000991821289,2,0.5408196306119919,-1.6499996185302888,31.0,1.0608904779006496,32.779998779296875,1.8379883982115686,36.2400016784668,0.5408196306119919
5321,2001-04-05,35.220001220703125,35.77000045776367,32.5,33.0,4040100.0,0.13649569154005636,-1.0310554149725626,-4.44000244140625,41.732583325251355,39.559164387322944,2.4636738260814752,3.3150069477738953,11.230833187788114,15.778795127806205,19.28884479818388,4.780000686645508,-1.9421259444854826,-2.733499050140381,-9.463017357691363,3.9960192574106017,-6.098258203915869,0.6312601036351069,5.985679742279778,64.70588235294116,29.05017607111013,3.3647591537754904,4,1.8849992752075195,3.4549989700317383,12.654998779296875,15.279998779296875,9.779998779296875,3,0.38160131064415315,-3.46875223517633,30.989999771118164,-1.6499996185302888,31.0,1.0608904779006496,32.779998779296875,0.38160131064415315
5322,2001-04-06,33.0,35.06999969482422,32.25,34.0,3904800.0,-0.06303240044745251,-1.255999755859375,-0.4504502027630765,37.33616771258892,38.97738770732406,3.37532402837342,5.279586890638065,13.02900156201843,17.99790147361172,19.265432923833288,2.970001220703125,-1.8582969091481232,-4.619500255584718,-11.64480371718907,2.405803206019634,-8.132151986386894,-1.1068485247825421,7.145112904831585,40.00000635783076,6.877491064312629,3.5126517308021765,4,3.6999998092651367,5.675000190734863,14.004999160766602,17.354999542236328,12.40999984741211,4,0.4363636826023909,-1.0310554149725626,35.220001220703125,-3.46875223517633,30.989999771118164,-1.6499996185302888,31.0,0.4363636826023909
5323,2001-04-09,31.899999618530273,33.5,30.5,33.0,3338300.0,-0.03333334489302198,1.8571423381365206,1.1000003814697266,38.1469425719765,38.213942213659514,3.4070260327216744,6.226258142250153,13.683674846917498,19.031722585767625,19.161657743926032,3.0,-2.171372409498481,-5.419500541687015,-12.892535955217916,2.053534871843887,-9.156018248452469,-1.6829828349215603,7.290602033965129,26.56545534958766,-9.171052914261047,3.7365177067654507,4,3.5,6.725000381469727,14.704999923706055,18.454999923706055,15.269998550415039,0,0.5034482651408356,-1.255999755859375,33.0,-1.0310554149725626,35.220001220703125,-3.46875223517633,30.989999771118164,0.5034482651408356
5324,2001-04-10,34.799999237060554,36.0,32.25,32.59999847412109,3810600.0,0.09090908003791043,-1.586208937711206,-2.000000000000013,45.74540574453323,38.67443190068533,-0.39343260551826376,3.0627137373714177,10.30064550316245,15.964975414185837,18.781534296406974,4.100000381469727,-2.915584477678273,-2.2525009155273352,-9.682689916503044,5.177688085448377,-5.967595416015193,1.4625935849605227,3.3477302171353998,78.1818043101919,37.10834038271566,3.7150945004878557,4,0.10000038146971946,3.825000762939446,11.552500724792473,15.555000305175774,13.600002288818345,1,0.33189653707693956,1.8571423381365206,31.899999618530273,-1.255999755859375,33.0,-1.0310554149725626,35.220001220703125,0.33189653707693956
5325,2001-04-11,39.0,42.0,38.41999816894531,39.75,5398200.0,0.12068967974190703,-2.748685829325579,-0.3409089726850409,47.46209506566332,39.131902968866626,-4.852944721455657,-1.2502166197528055,5.5362129333106935,11.497211641047073,18.161840000764844,7.200000762939446,-3.141991556250204,1.9784997940063462,-5.411651568929678,9.368651156942366,-1.7165758874616657,5.673575475474358,-8.5,73.91304347826086,35.82407357735361,3.6950756814680106,4,-2.75,-1.4249992370605469,7.352499961853027,11.354999542236328,10.25,2,0.17307692307692313,-1.586208937711206,34.799999237060554,1.8571423381365206,31.899999618530273,-1.255999755859375,33.0,0.17307692307692313
5326,2001-04-12,42.36999893188477,43.0,36.75,38.099998474121094,5019900.0,0.08641022902268647,1.26039676971863,-5.693333943684905,47.97649877808935,39.33166522888617,-8.17844661381556,-4.719640855627077,1.5587035124543647,7.916245567190899,17.756750507915186,6.25,-3.3452233316623534,5.2579988479614315,-2.355558935714761,12.871556631637624,1.4512199561233317,9.064777739799531,-11.639998931884772,94.95999145507818,60.568163568463746,3.8067788918380967,4,-5.619998931884773,-4.79499816894532,3.6725006103515554,7.985000610351555,10.780002593994126,3,0.06679258679246769,-2.748685829325579,39.0,-1.586208937711206,34.799999237060554,1.8571423381365206,31.899999618530273,0.06679258679246769
5327,2001-04-16,39.38000106811523,41.900001525878906,38.599998474121094,41.0,4026600.0,-0.07056875003882701,-1.0754709285656876,-0.3793908098860515,47.388783191524226,40.823956982140764,-5.24809210480209,-1.8422084525153295,4.003530158541032,10.691714965905412,17.093169956664727,3.770000457763679,-3.307668146259566,2.279500961303704,-5.318849579096856,9.877851501704264,-1.519674308896576,6.078676231503984,-8.159201068115227,71.04000854492182,37.96150382065714,3.7991752702002795,4,-2.6300010681152273,-1.8050003051757741,6.662498474121101,10.9749984741211,12.66999816894532,0,0.14271200557267405,1.26039676971863,42.36999893188477,-2.748685829325579,39.0,-1.586208937711206,34.799999237060554,0.14271200557267405
5328,2001-04-17,39.34000015258789,41.400001525878906,38.16999816894531,39.0,3603900.0,-0.0010157672534886197,-2.2299971962028575,-0.20987677577806832,48.45089218526452,42.63071266630485,-4.670890778119883,-1.9668433080139494,3.6156064771278693,10.486834367393122,16.31642602920231,3.2300033569335938,-3.274139388600844,2.2800001144409165,-5.258309320204823,9.818309549086656,-1.4891546028819533,6.049154831763786,-7.648032152587891,65.95348979151527,33.49170009676325,3.7691547173228703,4,-2.5900001525878906,-1.7649993896484375,6.3274993896484375,11.014999389648438,10.509998321533203,1,0.15429587369803088,-1.0754709285656876,39.38000106811523,1.26039676971863,42.36999893188477,-2.748685829325579,39.0,0.15429587369803088
5329,2001-04-18,45.29999923706055,48.5,41.2400016784668,41.2400016784668,5959400.0,0.15149972194599992,-2.5763560035478585,11.941163930931571,61.81926577240823,46.22873714969997,-9.374996995688,-7.786566416002088,-2.668363105121884,4.350050871932808,16.104263163818445,9.15999984741211,-3.14810066441963,7.897499275207522,-0.4822178310290042,16.277216381444052,3.707640722089259,12.087357828325786,-13.155709957060544,72.76595095370678,36.64182725580436,4.189858553118265,4,-5.799999237060547,-5.799999237060547,-0.024999618530273438,5.055000305175781,3.200000762939453,2,0.04128033031742073,-2.2299971962028575,39.34000015258789,-1.0754709285656876,39.38000106811523,1.26039676971863,42.36999893188477,0.04128033031742073
5330,2001-04-19,48.65999984741211,49.5,44.95000076293945,45.5,4700600.0,0.07417220015321102,-1.1361507182110675,0.7783255536012267,66.75931284981532,49.00948487465151,-11.135985124031194,-10.805891296694384,-6.274514818623928,0.8429847015134158,15.674833686141815,4.549999237060547,-2.2767191497457375,10.689499855041504,0.9150789322122819,20.463920777870722,5.802289393626893,15.576710316456115,-15.534367924212106,93.41176350911459,51.69862237469329,4.887210461414609,4,-8.65999984741211,-8.65999984741211,-4.8650007247924805,1.6949996948242188,-0.060001373291015625,3,-0.005343163221301128,-2.5763560035478585,45.29999923706055,-2.2299971962028575,39.34000015258789,-1.0754709285656876,39.38000106811523,-0.005343163221301128
5331,2001-04-20,47.5099983215332,49.45000076293945,46.81999969482422,48.599998474121094,2875300.0,-0.02363340586693541,-1.1295577572027584,-0.3449367738041346,65.32498685553202,52.11935366831185,-9.006435385298836,-9.599091955926959,-5.291099429940161,1.7758677246418415,15.881267618568959,2.6300010681152344,-1.1237501444389792,9.190998458862303,-1.429561006776467,19.81155792450107,3.8807187260429217,14.501278191681685,-13.074416952189196,82.4359986155311,35.4817993969974,5.310279732819383,4,-7.509998321533203,-7.509998321533203,-3.4424991607666016,2.845001220703125,-0.609996795654304,4,0.036623905281810254,-1.1361507182110675,48.65999984741211,-2.5763560035478585,45.29999923706055,-2.2299971962028575,39.34000015258789,0.036623905281810254
5332,2001-04-23,45.099998474121094,46.79999923706055,44.04999923706055,46.79999923706055,2008800.0,-0.0507261614934601,2.2352926656868135,1.5596335091360236,67.2452397449578,55.35249779864311,-5.251836762923055,-7.453907457431548,-3.1136193395258687,4.060309061714463,16.63270161928743,3.4599990844726562,0.1442014218946568,6.70649871826172,-4.08978323969793,17.50278067622137,1.3083577392818952,12.104639697241545,-9.459263614324605,61.16504135225441,8.593306117387378,5.398140978979825,4,-4.224998474121094,-5.099998474121094,-1.409998893737793,5.255001068115234,-1.6099967956542969,0,0.17849231317329184,-1.1295577572027584,47.5099983215332,-1.1361507182110675,48.65999984741211,-2.5763560035478585,45.29999923706055,0.17849231317329184
5333,2001-04-24,43.54999923706055,46.70000076293945,42.86999893188477,44.900001525878906,2549500.0,-0.03436805519960173,-1.826566593141163,0.794118637031718,67.6810350007325,57.78978993822081,-2.095903848122596,-6.0112746572393405,-1.755113970689841,5.505398274341452,17.12047445508397,3.8300018310546804,0.8274907616817657,5.028999519348147,-5.955478650193072,16.013477688889367,-0.46323956542246236,10.521238604118757,-6.800523166047775,27.966077820763687,-29.772002217120857,5.492239084770611,4,-0.4249992370605469,-3.549999237060547,0.1400003433227539,6.805000305175781,1.0,1,0.19517795979125063,2.2352926656868135,45.099998474121094,-1.1295577572027584,47.5099983215332,-1.1361507182110675,48.65999984741211,0.19517795979125063
5334,2001-04-25,44.900001525878906,45.75,42.86000061035156,43.54999923706055,2647300.0,0.030998904993539522,-1.1172160250847827,-1.0,68.88406237148507,60.17000852775656,-2.081440570073518,-7.375560129184066,-3.2722982793933824,4.086211548311198,17.505696604895203,2.8899993896484375,1.9651824514919127,6.148001670837402,-5.181136153211199,17.477139494886003,0.48343275881310177,11.812570582861703,-7.130483540547154,30.722908178389968,-32.3573683644442,5.6645689120243015,4,-1.7750015258789062,-4.900001525878906,-1.7700023651123047,5.454998016357422,0.9999999999999929,2,0.11024491714970597,-1.826566593141163,43.54999923706055,2.2352926656868135,45.099998474121094,-1.1295577572027584,47.5099983215332,0.11024491714970597
5335,2001-04-26,42.650001525878906,46.0,42.650001525878906,45.1500015258789,2124200.0,-0.05011135687162893,-1.679998779296875,-1.8518487121886382,60.65997104333003,61.57928322389441,0.8278142571685265,-4.966723196983303,-1.20005204858019,6.289167181418051,17.392311748553706,3.3499984741210938,3.2055198718513225,3.6355016708373995,-7.804482417909028,15.075485759583824,-2.0844903735358145,9.355493715210613,-3.9420449793736907,0.0,-60.27736147429702,5.719992044373212,4,1.18499755859375,-2.6500015258789062,-0.02250194549560547,7.704998016357422,2.3999977111816406,3,0.1371629135950081,-1.1172160250847827,44.900001525878906,-1.826566593141163,43.54999923706055,2.2352926656868135,45.099998474121094,0.1371629135950081
5336,2001-04-27,44.75,44.900001525878906,43.59000015258789,44.0,2058600.0,0.049237946049002446,1.4952334587941232,-0.3000000000000009,66.9162109917543,63.74899742391998,-1.0047363566836722,-6.772043993148387,-3.568287876189004,4.109948466393341,16.93576764954875,2.25,4.135300624869529,5.328000068664551,-6.32842250718268,16.98442264451178,-0.5002112192590644,11.156211356588166,-5.178679977215204,50.60240077875019,-11.734291698640725,5.828211287923615,4,-0.9150009155273438,-4.75,-2.4850006103515625,5.604999542236328,3.8499984741210938,4,0.08603348545522005,-1.679998779296875,42.650001525878906,-1.1172160250847827,44.900001525878906,-1.826566593141163,43.54999923706055,0.08603348545522005
5337,2001-04-30,47.31000137329102,48.5099983215332,45.4000015258789,46.5,4063100.0,0.057206734598681974,-1.0664442059025137,1.080001831054697,71.29041382613234,66.28672205068307,-2.594401044810688,-8.917385047659245,-6.390040468508218,1.539695949498018,16.631809758356532,3.759998321533203,4.834362893959806,7.334501457214365,-4.729896786960957,19.39889970138969,1.3023023351267042,13.366700579302027,-6.944386952329012,79.5222251805311,12.13771083841877,6.032199122087663,4,-1.9400005340576243,-7.310001373291023,-5.45000076293946,2.699998855590813,1.3400001525878764,0,-0.008666240446223883,1.4952334587941232,44.75,-1.679998779296875,42.650001525878906,-1.1172160250847827,44.900001525878906,-0.008666240446223883
5338,2001-05-01,47.099998474121094,47.1500015258789,44.79999923706055,46.4000015258789,2958600.0,-0.004438869014459335,4.874983310763214,0.8641922980921849,68.35820572603073,67.0132709344189,-1.3051317976414225,-7.989165614291096,-6.384827616216334,1.6233585953730056,15.626307893018293,2.510002136230476,5.309899844428536,6.40849857330322,-5.557164777371476,18.374161923977915,0.42566689796586843,12.391330248640571,-6.003633206836042,75.93855599959119,9.510048433614742,5.982831675337348,5,-1.0249977111816406,-7.099998474121094,-4.552497863769531,2.910001754760742,4.200000762939453,1,-0.07664536969439173,-1.0664442059025137,47.31000137329102,1.4952334587941232,44.75,-1.679998779296875,42.650001525878906,-0.07664536969439173
5339,2001-05-02,50.4000015258789,50.5,48.349998474121094,49.0,3911400.0,0.07006376133050152,1.6875044703526214,2.0000108991825307,67.48466164343677,67.09386524482127,-4.252853655374352,-10.28875890499014,-9.708814201803328,-1.827989696317509,14.559155377206173,3.4000015258789062,6.173603972824019,8.738501548767083,-3.063398858139138,20.540401955673303,2.837551345313976,14.63945175222019,-8.631345479976652,98.72613384001585,31.871079109160092,5.900950203453109,5,-3.825000762939446,-9.9000015258789,-8.577501296997063,-0.3900012969970632,-1.0900001525878764,2,-0.1160714704703838,4.874983310763214,47.099998474121094,-1.0664442059025137,47.31000137329102,1.4952334587941232,44.75,-0.1160714704703838
5340,2001-05-03,47.75,49.5,47.5,49.4000015258789,2871600.0,-0.052579393762879234,1.162163945513706,-1.17857123394423,58.43789146854197,66.32863242404461,-1.9506412190781148,-6.660234473573141,-7.1318147795343165,0.7106034405898214,13.294310013983928,2.900001525878899,7.017988618208349,5.250500011444089,-5.71112768432036,16.212127707208538,-0.2303138364381354,10.731313859326313,-5.1082095586879745,60.20260404159179,-2.9694162487411333,5.480813847882224,5,-1.1749992370605469,-7.25,-6.3274993896484375,2.260000228881836,-0.31999969482421875,3,-0.03874342354180316,1.6875044703526214,50.4000015258789,4.874983310763214,47.099998474121094,-1.0664442059025137,47.31000137329102,-0.03874342354180316
5341,2001-05-04,48.65999984741211,49.72999954223633,45.70000076293945,46.25,2795200.0,0.019057588427478622,-1.2962966988180953,-1.460604617397784,65.57046216960958,66.14254602678369,-2.995351507667287,-6.863618163770269,-8.106069923158358,-0.37450461311362915,12.582729493744782,4.029998779296875,6.936500363152852,5.488499927520749,-5.239486750844478,16.216486605885976,0.12450658833813577,10.852493266703362,-5.232388450231284,67.7192998893738,5.313571116569108,5.363993339182614,5,-2.0849990844726562,-8.15999984741211,-7.489998817443848,1.3500003814697266,-2.6100006103515625,4,-0.07418825774089177,1.162163945513706,47.75,1.6875044703526214,50.4000015258789,4.874983310763214,47.099998474121094,-0.07418825774089177
5342,2001-05-07,47.4000015258789,50.0,47.099998474121094,49.099998474121094,2755500.0,-0.025893923663878105,-1.5217371113160356,-0.7053929692434108,62.991617137307784,65.62149959751429,-1.5363514105835634,-4.71103078702874,-6.88244952403857,0.6793261107678674,11.799813575540966,2.9000015258789062,6.300107436607881,3.5085015296935964,-6.2326632048082615,13.249666264195454,-1.362080837557329,8.379083896944522,-3.2651512684161546,45.614069137028466,-15.667783727821032,4.870582367250928,5,-0.825000762939446,-6.900001525878899,-6.365000724792473,2.474998474121101,-3.3000030517578054,0,0.02531639049815282,-1.2962966988180953,48.65999984741211,1.162163945513706,47.75,1.6875044703526214,50.4000015258789,0.02531639049815282
5343,2001-05-08,47.959999084472656,48.86999893188477,47.43999862670898,48.86999893188477,2449000.0,0.011814294104780076,2.1428583405644734,0.5352949888251628,55.191255203330606,64.10007657883045,-1.5701195219326038,-4.222660960404156,-7.442764093905183,-0.06970859244178484,10.599934442680942,1.4699974060058736,5.779028857960455,3.2654991149902344,-4.820737452999886,11.351735682980355,-0.7776191690048293,7.308617398985298,-3.1886338527561833,47.08330584896498,-12.219366446285989,4.043118283995061,5,-1.3849983215332031,-7.459999084472656,-7.509998321533203,1.6400012969970703,-7.3600006103515625,1,0.014387040337322077,-1.5217371113160356,47.4000015258789,-1.2962966988180953,48.65999984741211,1.162163945513706,47.75,0.014387040337322077
5344,2001-05-09,46.349998474121094,47.15999984741211,45.54999923706055,46.5,2295100.0,-0.033569654734893595,1.1904752018933338,0.16483686926485194,45.16128877601948,62.37800077135151,0.29859368143888787,-1.7950289699412352,-5.756371161730371,1.4247991334467045,9.97826932607281,2.4099998474121094,5.315786861711011,1.077998542785643,-5.551420899054641,7.707417984625927,-2.236711178134499,4.392708263705785,-1.005769765576268,17.977507862989814,-35.48172433870498,3.3147097209201415,5,0.6950016021728516,-5.849998474121094,-7.399997711181641,1.7500019073486328,-5.709999084472656,2,0.10679613648106634,2.1428583405644734,47.959999084472656,-1.5217371113160356,47.4000015258789,-1.2962966988180953,48.65999984741211,0.10679613648106634
5345,2001-05-10,45.75,48.54999923706055,45.75,47.599998474121094,1970900.0,-0.012944951324132092,-2.0270286989190995,12.333197701032502,46.22641926101212,60.07913502349126,1.547284395879828,-0.6992604094568122,-4.990275464449297,1.8956617335181107,10.59758627710145,2.799999237060547,4.935589948173501,0.14050006866455078,-5.795493371398834,6.0764935087279355,-2.8274966513671416,3.108496788696243,4.75,4.494398396627294,-43.42819344934008,2.967996720031691,5,1.8999996185302734,-5.25,-7.47499942779541,1.6750001907348633,-4.650001525878906,3,0.07781423766756324,1.1904752018933338,46.349998474121094,2.1428583405644734,47.959999084472656,-1.5217371113160356,47.4000015258789,0.07781423766756324
5346,2001-05-11,45.20000076293945,46.27000045776367,44.400001525878906,46.099998474121094,1899500.0,-0.012021841247225051,2.0161232268603544,0.48648565054045023,50.2329969135797,57.73942203320764,2.422590346499483,0.077605073655441,-4.4028734199637185,2.3259871200302555,11.191060773266509,1.8699989318847656,4.350484050243892,-0.5509992599487319,-6.293618566915399,5.191620047017935,-3.4223089134320617,2.320310393534598,5.204999237060548,14.285704554341057,-30.641497233043587,2.8713096534833333,5,2.25,-4.700000762939453,-7.050000190734863,2.09999942779541,-4.030002593994141,4,0.049336272225569466,-2.0270286989190995,45.75,1.1904752018933338,46.349998474121094,2.1428583405644734,47.959999084472656,0.049336272225569466
5347,2001-05-14,45.0,45.1500015258789,43.900001525878906,45.1500015258789,1772900.0,-0.004424795565566408,15.66649712629211,0.16666878594830706,53.60517266006502,56.10019613698922,2.526105096651051,0.7591520202003608,-4.218603335641269,2.422897074282403,11.763548475739958,1.2999992370605469,4.334534862297545,-1.0319999694824205,-5.953256063963856,3.889256124999015,-3.4926280167231383,1.4286280777582974,5.164800061035159,22.132777630664933,-23.909651044589268,2.4606280472407183,5,2.200000762939453,-4.5,-7.109999656677246,2.3000001907348633,-4.150001525878906,0,0.02333331637912317,2.0161232268603544,45.20000076293945,-2.0270286989190995,45.75,1.1904752018933338,46.349998474121094,0.02333331637912317
5348,2001-05-15,45.40999984741211,46.91999816894531,44.61999893188477,45.0,2036400.0,0.009111107720269018,-2.931615961709669,-2.733304511469536,51.330198927387634,54.30525583520599,2.0687161298726053,0.871921607259388,-4.631834479863535,1.877213758008189,12.426086799553405,2.2999992370605398,3.914039593723537,-0.9255001068115263,-4.731337593683129,2.8803373800600767,-2.828418850247324,0.9774186366242716,4.378912301513672,32.473098167385714,-14.866562581604306,1.902918743435801,5,1.5400009155273438,-4.909999847412109,-7.722499847412109,1.890000343322754,-5.159999847412109,1,-0.02884830164485619,15.66649712629211,45.0,2.0161232268603544,45.20000076293945,-2.0270286989190995,45.75,-0.02884830164485619
5349,2001-05-16,47.16999816894531,47.599998474121094,44.79999923706055,45.40999984741211,2194300.0,0.038757945990909315,1.1374048691281666,4.292680430595745,62.09849188764205,54.711989215105994,-0.220868120009456,-0.7808315860140738,-6.437543357020225,0.06024506227883819,12.113050161827621,2.799999237060547,3.0993747607116546,0.7409982681274414,-3.049576632669826,4.531573168924709,-1.1542891822711923,2.636285718526075,2.265579342597654,70.32254306713295,16.292698696490113,1.895287450398632,5,-0.21999740600585938,-5.7949981689453125,-10.157498359680176,0.0800018310546875,-7.6699981689453125,2,-0.1392834418032609,-2.931615961709669,45.40999984741211,15.66649712629211,45.0,2.0161232268603544,45.20000076293945,-0.1392834418032609
5350,2001-05-17,48.4000015258789,48.97999954223633,46.599998474121094,47.25,2113600.0,0.026075967875346828,1.0606091632097656,0.6534105810266273,60.24705351669576,54.12049936478223,-1.5075023982254905,-2.1410867136871943,-7.635431133542845,-1.166265506887747,11.717862351635356,2.3800010681152344,2.4961945214783015,1.9840015411376868,-1.7760175674661127,5.744020649741486,0.10399198683578703,3.8640110954395865,0.7034414265242219,88.58271175520433,32.7098849554242,1.8800095543018995,5,-1.450000762939446,-4.775001525878899,-11.637501716613762,-1.1500015258788991,-8.4000015258789,3,-0.16033061759473877,1.1374048691281666,47.16999816894531,-2.931615961709669,45.40999984741211,15.66649712629211,45.0,-0.16033061759473877
5351,2001-05-18,49.25,49.56000137329102,47.099998474121094,47.79999923706055,2365600.0,0.017561951390985264,1.376810365639025,1.2608685556580257,56.024839599110884,53.346412971649244,-2.5311897111876362,-3.008280968188785,-8.408925024464594,-2.0367334911693646,11.352066618998158,2.460002899169929,1.6871967988379737,2.746999931335452,-1.1956848604381065,6.689684723109011,0.7756575354486728,4.718342327222231,-5.349998474121094,94.52294378713168,39.92143500687886,1.9713423958867795,5,-2.519998550415039,-5.625,-12.337499618530273,-2.0,-7.619998931884773,4,-0.16548226448485093,1.0606091632097656,48.4000015258789,1.1374048691281666,47.16999816894531,-2.931615961709669,45.40999984741211,-0.16548226448485093
5352,2001-05-21,53.1500015258789,53.1500015258789,49.02999877929688,49.25,3236100.0,0.07918784824119585,1.1128210946807495,2.6896548095414685,65.28550472933769,54.467996252316695,-6.1796330139374405,-6.613343936020719,-12.128465114794992,-5.972655997319713,12.005116213765602,4.120002746582017,1.5200123121529359,6.244501304626461,1.3711211216788755,11.117881487574046,3.807811213152668,8.681191396100253,-9.136800003051754,100.0,46.11062673439544,2.436690091473793,5,-4.624999999999993,-7.49000167846679,-15.987501144409173,-5.900001525878899,-11.780002593994126,0,-0.22539986854187555,1.376810365639025,49.25,1.0606091632097656,48.4000015258789,1.1374048691281666,47.16999816894531,-0.22539986854187555
5353,2001-05-22,52.04999923706055,53.29999923706055,51.099998474121094,53.099998474121094,2618900.0,-0.02069618546074281,2.0344822143122103,-0.26923046826857855,54.69015831969421,55.526759534947224,-4.960054703385445,-5.105662271170814,-10.7996793290543,-4.978206473400405,13.006151849047495,2.200000762939453,1.0091626715420006,4.719499015808104,-0.39818336886939676,9.837181400485605,2.16065782346935,7.278340208146858,-7.671325714111333,85.29411764705883,35.544709628104,2.5588411923387513,5,-3.4499988555908203,-6.315000534057617,-14.88749885559082,-4.799999237060547,-8.39999771118164,1,-0.21517773154864617,1.1128210946807495,53.1500015258789,1.376810365639025,49.25,1.0606091632097656,48.4000015258789,-0.21517773154864617
5354,2001-05-23,49.849998474121094,51.25,49.59000015258789,51.099998474121094,2312700.0,-0.04226706618994558,1.1419310697866727,1.1904770554875368,56.126016770424656,56.626714813770846,-2.4712458833375592,-2.6517632392143824,-8.463955124564578,-2.8726742951092206,13.867259111793024,2.4599990844726562,0.6004498788582282,2.271998405456543,-2.8295208884338976,7.3735176993469835,-0.27876124148867376,4.82275805240176,-4.9360454083251994,48.50745716294734,0.07699069255155422,2.5507596469452194,5,-1.2499980926513672,-2.579998016357422,-12.687498092651367,-3.3499984741210938,-6.599998474121094,2,-0.19257770848488176,2.0344822143122103,52.04999923706055,1.1128210946807495,53.1500015258789,1.376810365639025,49.25,-0.19257770848488176
5355,2001-05-24,48.5,49.86000061035156,47.43000030517578,49.849998474121094,2498700.0,-0.027081213950727157,2.5474385890660414,1.079998779296875,49.54493781153093,56.550263802432085,-0.7712412688241983,-0.8864763271783929,-6.97435825203074,-1.5810460388526693,14.454505978871474,2.4300003051757812,0.4421300827954937,0.629500007629396,-3.923692299486966,5.182692314745758,-1.647096145928785,2.906096161187577,-3.0828841639282274,22.58066699358208,-22.4428532930368,2.2765961535581805,5,0.10000038146972656,-0.5249996185302734,-9.0,-2.7849998474121094,-3.25,3,-0.18556701030927836,1.1419310697866727,49.849998474121094,2.0344822143122103,52.04999923706055,1.1128210946807495,53.1500015258789,-0.18556701030927836
5356,2001-05-25,48.599998474121094,49.29999923706055,47.95000076293945,48.75,1729800.0,0.0020618242086822836,1.15999755859375,0.11111236697994314,53.65407150444059,56.55569700736271,-0.37797945918150333,-0.7201776336066956,-6.961021844704533,-1.6725633952948584,15.073488396354989,1.3499984741210938,0.7214114548471997,0.5369985580444308,-3.780126077184484,4.854123193273345,-1.621563759570023,2.6955608756588845,-2.7099096339899944,19.93182933288276,-23.983564424015125,2.158562317614457,5,0.3600006103515625,-0.6249980926513672,-8.599998474121094,-5.844999313354492,-3.4499969482421946,4,-0.17695470666939395,2.5474385890660414,48.5,1.1419310697866727,49.849998474121094,2.0344822143122103,52.04999923706055,-0.17695470666939395
5357,2001-05-29,46.9000015258789,47.90999984741211,46.45000076293945,47.75,2080000.0,-0.03497936217317832,1.4957288365481174,5.666598850516298,46.98178329735872,56.07253971513727,1.810242120311507,0.9987338445942768,-5.134481358699752,-0.09363824213112082,14.694330136943224,2.1499977111816406,0.992919870051054,-1.1424983978271541,-5.478530728205222,3.1935339325509133,-3.3105145630161843,1.025517767361876,-0.5653180619320324,6.569355666859248,-35.41914551786514,2.1680161651890324,5,2.1499977111816477,1.0749988555908274,-6.900001525878899,-4.145002365112298,-3.140003204345696,1,-0.11236674384446965,1.15999755859375,48.599998474121094,2.5474385890660414,48.5,1.1419310697866727,49.849998474121094,-0.11236674384446965
5358,2001-05-30,43.4900016784668,46.5,42.849998474121094,46.5,3410700.0,-0.0727078835067948,1.4252515357016575,3.5411808528780524,42.61364341677919,53.90755655170807,5.497354351828491,4.347303378373155,-1.6523619229677422,3.2121536608833026,14.45919355109408,4.050003051757805,1.1267785766087997,-4.371998405456544,-9.151139821522676,0.40714301060958746,-6.761569113489607,-1.982427697423482,9.80999755859375,7.6190843819964496,-35.86141601494656,2.3895707080330646,5,4.584997177124023,4.48499870300293,-3.052501678466797,-1.4900016784667969,-2.5600013732910156,2,-0.04874689962662615,1.4957288365481174,46.9000015258789,1.15999755859375,48.599998474121094,2.5474385890660414,48.5,-0.04874689962662615
5359,2001-05-31,44.54999923706055,45.20000076293945,43.59000015258789,43.59000015258789,3351900.0,0.024373362098962348,-2.354171137019288,-0.3189367507632567,46.97275223921044,52.43263418754304,4.499831701868679,2.979318170999832,-2.5716311888550365,2.124906221601549,13.501247925633109,1.7099990844726562,1.2335140903215631,-3.019500732421875,-7.860285513434484,1.8212840485907336,-5.439893122928176,-0.5991083419155743,8.540999984741212,24.251073393446994,-23.16284457573166,2.420392390506303,5,3.5249996185302734,3.4250011444091797,-2.987499237060547,-2.549999237060547,-3.8400001525878906,3,-0.020201969171594114,1.4252515357016575,43.4900016784668,1.4957288365481174,46.9000015258789,1.15999755859375,48.599998474121094,-0.020201969171594114
5360,2001-06-01,45.9000015258789,46.33000183105469,44.290000915527344,45.099998474121094,2617400.0,0.03030308219837874,1.4578270061586542,0.8333373069801006,51.697383121240215,51.95180569000185,3.082017985319915,1.5637885769308397,-3.7252428694271487,0.7811742200491025,12.634974227612316,2.0400009155273438,1.4203520284738431,-1.5769985198974652,-6.473639844226682,3.3196428044317514,-4.02531918206207,0.8713221422671396,6.986177680969249,47.2868634261654,-4.139197172099905,2.4483206621646074,6,2.174997329711921,2.0749988555908274,-4.337501525878899,-3.900001525878899,-7.120002746582017,4,-0.05773423611728645,-2.354171137019288,44.54999923706055,1.4252515357016575,43.4900016784668,1.4957288365481174,46.9000015258789,-0.05773423611728645
5361,2001-06-04,45.04999923706055,46.25,44.5,45.9000015258789,1521800.0,-0.01851856776821914,1.258065627591842,-1.0624988079116524,50.11753464030204,50.26647568010899,3.6583070703289664,2.2445510462084712,-2.7891288427868375,1.6345636250755504,12.267509594648345,1.75,1.2147474600392272,-2.2465007781982393,-7.224990221590751,2.7319886651942724,-4.735745499894492,0.24274394349801298,7.6354563551330585,43.47826414735885,-11.171818076640584,2.4892447216962554,6,3.0249996185302734,3.0249996185302734,-3.1324996948242188,-3.049999237060547,-5.849998474121094,0,0.0044395286642961995,1.4578270061586542,45.9000015258789,-2.354171137019288,44.54999923706055,1.4252515357016575,43.4900016784668,0.0044395286642961995
5362,2001-06-05,48.599998474121094,49.04999923706055,45.11999893188477,45.1500015258789,2263700.0,0.07880131625263442,-1.2393150503300685,-4.0588090098419345,56.534204519970906,50.471369702361955,-0.676081599294676,-1.2763785275811728,-6.308960011173639,-1.9442622168672727,12.004105845208327,4.0,1.0504597719782893,1.2434986114501925,-3.769050743941456,6.256047966841841,-1.2627760662456353,3.7497732891460203,3.8887479757110626,92.74192407153664,33.82894936251995,2.5062746776958256,6,-1.5499992370605469,-0.5249996185302734,-6.682498931884766,-6.599998474121094,-4.359996795654297,1,-0.0709875937563923,1.258065627591842,45.04999923706055,1.4578270061586542,45.9000015258789,-2.354171137019288,44.54999923706055,-0.0709875937563923
5363,2001-06-06,48.6500015258789,49.25,47.13999938964844,48.599998474121094,2328200.0,0.001028869410035771,2.3760009765625,0.014493651011280579,53.25991863101129,50.15291435353825,-1.4070610100775625,-1.3407803589475051,-6.243450960458695,-2.067003420573535,11.746041692613856,2.1100006103515625,0.922142579171144,1.2590015411376854,-3.7804631863836633,6.298466268659034,-1.260730822622989,3.7787339048983597,3.6459699644390327,89.39931995942659,30.610600944915703,2.5197323637606748,6,-2.295001983642571,-0.5750026702880788,-5.9650011062622,-6.650001525878899,-5.610000610351555,2,-0.1005139373273094,-1.2393150503300685,48.599998474121094,1.258065627591842,45.04999923706055,1.4578270061586542,45.9000015258789,-0.1005139373273094
5364,2001-06-07,51.29999923706055,51.5099983215332,47.849998474121094,48.04999923706055,4831700.0,0.054470660391901626,-1.0054785300566664,64.99603295698208,56.011604145114774,50.871432835047564,-4.279814011065106,-3.7955205317971163,-8.721550412368828,-4.78404964953215,12.277455024917398,3.6599998474121094,0.2801425079489661,3.661499214172366,-1.6419939374964585,8.96499236584119,1.0097526383379574,6.313245790006775,0.8070527929334474,97.09142437782636,40.333517070310776,2.6517465758344114,6,-4.120000839233398,-3.2250003814697266,-8.26249885559082,-9.299999237060547,-10.799999237060547,3,-0.20214423169802287,2.3760009765625,48.6500015258789,-1.2393150503300685,48.599998474121094,1.258065627591842,45.04999923706055,-0.20214423169802287
5365,2001-06-08,49.31000137329102,51.27000045776367,48.20000076293945,51.27000045776367,1748300.0,-0.03879138193693954,2.132654213101545,-0.6030766413761998,50.11876757180913,50.47862128697741,-2.417008599084703,-1.6075619642085854,-6.4863889444199145,-2.8743506806272237,12.481353383627974,3.0999984741210938,-0.10214672609640729,1.4935012817382898,-3.782008014416,6.76901057789258,-1.1442533663388588,4.131255929815438,2.611909585585515,68.61629850203724,15.948222518268459,2.6377546480771463,6,-2.1300029754638743,-1.2350025177002024,-5.772500991821296,-8.760002136230476,-7.1800003051757955,4,-0.17440685559332791,-1.0054785300566664,51.29999923706055,2.3760009765625,48.6500015258789,-1.2393150503300685,48.599998474121094,-0.17440685559332791
5366,2001-06-11,47.43000030517578,49.25,46.77000045776367,49.25,1422400.0,-0.038126161341653364,1.725274679209058,0.9285717066107211,37.69362791203085,49.44660402194098,-0.805088812351201,0.47228538739223325,-4.352224871101711,-1.1672295225208273,12.9318069215414,2.540000915527351,-0.4285811954544769,-0.49799976348877095,-5.633058017366636,4.637058490389094,-3.065528890427707,2.0695293634501652,4.310472404005651,36.15025968598882,-10.095636102434156,2.5675291269389335,6,-0.2500019073486328,0.6449985504150391,-3.8924999237060547,-6.930000305175781,-8.369998931884766,0,-0.18237405587650757,2.132654213101545,49.31000137329102,-1.0054785300566664,51.29999923706055,2.3760009765625,48.6500015258789,-0.18237405587650757
5367,2001-06-12,46.04999923706055,46.9000015258789,43.25,46.4000015258789,3753400.0,-0.02909553150402666,4.407400500148396,0.19230898214637152,37.24489613868891,48.85007654659761,0.49356301569402916,2.0395519679758394,-2.7172506918887365,0.016140630573232784,13.365343394289015,4.180000305175781,-0.5715132521756345,-1.9305007934570284,-6.959898336899521,3.098896749985464,-4.445199565178278,0.5841979782642213,5.512663987419678,33.89830273646856,-7.10222820461555,2.5146987717212466,6,1.3299999237060547,2.0249996185302734,-2.5124988555908203,-5.549999237060547,-4.0,1,-0.14875132654960588,1.725274679209058,47.43000030517578,2.132654213101545,49.31000137329102,-1.0054785300566664,51.29999923706055,-0.14875132654960588
5368,2001-06-13,44.099998474121094,46.88999938964844,44.099998474121094,46.06000137329102,2605100.0,-0.042345294142157375,-1.8469354986249593,5.5999716624343305,37.64503474538899,47.81366349172856,2.837594810018338,4.096403398650104,-0.41813570341068385,1.7751360724067808,13.34297819148737,2.7900009155273438,-0.87779515328765,-3.8150014877319336,-9.01652969020595,1.3865267147420823,-6.415765588968938,-1.2142373864949292,7.288411455351948,10.290540518697332,-28.531042707899523,2.6007641012370075,6,3.280000686645508,3.9750003814697266,-0.5624980926513672,-3.5999984741210938,-0.8499984741210938,2,0.003174675945348593,4.407400500148396,46.04999923706055,1.725274679209058,47.43000030517578,2.132654213101545,49.31000137329102,0.003174675945348593
5369,2001-06-14,40.599998474121094,43.900001525878906,39.97000122070313,43.900001525878906,3801000.0,-0.07936508211114524,1.3818161641289277,1.683672535971952,34.461050167324444,45.89851538573792,6.390380130159592,7.461514177431155,3.454889655594201,5.082796180998834,13.52387258382747,4.129997253417962,-1.0284387924338674,-6.98650150299072,-13.130586867494408,-0.8424161384870317,-10.05854418524256,-3.9144588207388793,10.617643226244908,5.575197309321609,-33.84251491791355,3.0720426822518427,6,5.14000129699707,6.035001754760742,2.937501907348633,-0.09999847412109375,0.5100021362304688,3,0.060098584559345136,-1.8469354986249593,44.099998474121094,4.407400500148396,46.04999923706055,1.725274679209058,47.43000030517578,0.060098584559345136
5370,2001-06-15,40.63999938964844,41.5,39.0,39.5,3933900.0,0.0009852442618401014,-1.3364492645118968,-0.345454041032233,34.30599587362882,44.14167774499646,6.175167047257446,7.178384748377653,3.7963922746236705,4.843745570894214,13.44068471651535,2.5,-0.8154361340857008,-6.558500480651858,-13.42401587241475,0.3070149111110325,-9.9912581765333,-3.1257427847704164,10.127736691531048,15.99999404535061,-24.813369821136142,3.432757695881444,6,4.614999771118164,5.510000228881836,3.132500648498535,-0.1399993896484375,1.4500007629394531,4,-0.0034448669230072726,1.3818161641289277,40.599998474121094,-1.8469354986249593,44.099998474121094,4.407400500148396,46.04999923706055,-0.0034448669230072726
5371,2001-06-18,41.099998474121094,42.5,40.599998474121094,41.5,3585600.0,0.011318875280047935,-1.7142849357769168,-0.3508787193318253,37.97677779580744,42.07974144231163,5.694806259479229,6.404883475280471,3.5947412777214254,4.181359085086271,13.08935024757503,1.9000015258789062,-0.7650059303720766,-5.6910013198852525,-12.997157668832315,1.6151550290618104,-9.344079494358787,-2.0379231454117175,8.961673442187625,26.582254031747954,-17.795938654511854,3.653078174473532,6,4.155000686645508,5.05000114440918,2.975001335144043,-0.5999984741210938,2.2800025939941335,0,0.025060891295231702,-1.3364492645118968,40.63999938964844,1.3818161641289277,40.599998474121094,-1.8469354986249593,44.099998474121094,0.025060891295231702
5372,2001-06-19,41.16999816894531,43.400001525878906,41.02999877929688,42.75,4247700.0,0.0017031556550615168,-1.548389213844487,3.949989509622537,44.41770158827599,41.0972728820077,4.984162539896332,5.682709202414031,3.8607978751440584,3.9372627607206,11.798307711779024,2.370002746582024,-0.9386824460554948,-5.022001457214358,-12.093625331602183,2.0496224171734667,-8.55781339440827,-1.4861895200204458,8.227973432384886,27.503147488101433,-20.635656854115794,3.5358119371939116,6,4.085000991821289,4.980001449584961,2.805002212524414,-0.6699981689453125,7.100002288818359,1,-0.051250835304769926,-1.7142849357769168,41.099998474121094,-1.3364492645118968,40.63999938964844,1.3818161641289277,40.599998474121094,-0.051250835304769926
5373,2001-06-20,40.849998474121094,41.79999923706055,39.0,40.900001525878906,4330600.0,-0.007772642920970463,2.0270286989190995,0.03164746443643949,40.768463349314814,39.40359057136326,4.561015391572241,5.397335064429953,4.555525916067353,4.078539633225397,10.583836635198535,2.799999237060547,-1.0286268833174717,-4.782001113891603,-11.671904803714703,2.1079025759314973,-8.226952958803153,-1.3370492689800528,7.924094831129295,37.75505914335939,-12.851619985809563,3.4449518449115515,6,4.285001754760742,5.30000114440918,3.000001907348633,-0.34999847412109375,6.150001525878906,2,0.029375784767768476,-1.548389213844487,41.16999816894531,-1.7142849357769168,41.099998474121094,-1.3364492645118968,40.63999938964844,0.029375784767768476
5374,2001-06-21,40.25,41.290000915527344,39.599998474121094,40.5,3317800.0,-0.014687845692361479,-1.1806440180742461,4.999694842844065,35.355103012641706,37.763183398122436,3.8316756466618997,5.5244933499998865,5.437516829441201,4.463695291872334,9.86710470479874,1.69000244140625,-1.6258837963370851,-4.9019996643066435,-11.891504239603151,2.087504910989864,-8.396751951954897,-1.4072473766583897,7.9376477069353655,28.409081057086926,-21.68322549715042,3.494752287648253,6,3.875,5.899999618530273,3.4750003814697266,0.25,6.5,3,0.07453416149068315,2.0270286989190995,40.849998474121094,-1.548389213844487,41.16999816894531,-1.7142849357769168,41.099998474121094,0.07453416149068315
5375,2001-06-22,39.5,40.95000076293945,39.040000915527344,40.04999923706055,3193000.0,-0.018633540372670843,-1.5986438338034674,2.1999969482421875,35.53934436103617,37.52381855912303,3.401490083131577,5.866440074877801,6.331208983181121,4.932752678865363,9.905451003782023,1.9099998474121094,-2.197966523756392,-5.201999664306641,-12.438436290247118,2.034436961633837,-8.820217977276876,-1.5837813513364054,8.136388844519246,11.36363242283477,-37.9309040348226,3.6182183129702374,6,3.450000762939453,6.649999618530273,4.662500381469727,1.0,6.5,4,0.04075950912282433,-1.1806440180742461,40.25,2.0270286989190995,40.849998474121094,-1.548389213844487,41.16999816894531,0.04075950912282433
5376,2001-06-25,40.0,40.650001525878906,39.45000076293945,40.25,2472000.0,0.012658227848101333,1.2857090956650632,0.4545460850748029,23.358120200311788,35.980843454858906,1.9408044415748904,4.942520585427815,5.875032041869744,4.116897322796561,9.94586958441116,1.2000007629394531,-3.123300728595268,-4.2719997406005845,-11.555072817841236,3.0110733366400666,-7.9135362792209065,-0.6304632019802625,7.118205513848089,22.72726484566954,-20.2010286196136,3.6415365386203256,6,2.9449996948242188,6.149999618530273,5.287500381469727,0.5,10.0,0,0.052250003814697354,-1.5986438338034674,39.5,-1.1806440180742461,40.25,2.0270286989190995,40.849998474121094,0.052250003814697354
5377,2001-06-26,41.63000106811523,41.95000076293945,39.0,39.0,2868300.0,0.04075002670288064,-1.2433456767023623,-10.520004272460909,30.191869397835305,35.15271397179738,-0.4270133411265462,3.054043280259222,4.405089639022528,2.2316009184573673,10.315096224584783,2.950000762939453,-3.769361381108901,-2.3784986495971765,-9.642542720307127,4.885545421112774,-6.010520684952155,1.253523385757802,5.001112114901979,89.15255552322738,49.950232423133286,3.632022035354976,6,-0.18000030517577414,4.519998550415046,3.547499656677253,-1.1300010681152273,8.270000457763672,1,0.042036991474889485,1.2857090956650632,40.0,-1.5986438338034674,39.5,-1.1806440180742461,40.25,0.042036991474889485
5378,2001-06-27,41.36999893188477,42.25,40.38000106811523,41.63999938964844,2687500.0,-0.006245547190955825,1.5100628528271067,-0.10266172931905264,17.61252733492786,33.280655879308874,-0.6649084061452797,3.3171485932542666,4.8267188022880205,2.2960726049394182,10.718109470934664,1.8699989318847727,-3.983123753743115,-2.5325006484985266,-9.889677207029138,4.824675910032084,-6.211088927763832,1.1460876307667789,4.803247460151404,72.923044057993,39.34784643467366,3.6785882792653064,6,-0.1699981689453196,4.780000686645501,5.722501754760735,0.4550018310546804,7.630001068115227,2,0.1667875683835447,-1.2433456767023623,41.63000106811523,1.2857090956650632,40.0,-1.5986438338034674,39.5,0.1667875683835447
5379,2001-06-28,43.650001525878906,44.36000061035156,41.599998474121094,41.599998474121094,2779000.0,0.05511246441529116,-1.6926810024637324,-7.592591022761188,31.882210403666562,33.0113463826464,-2.75666239836589,1.018481378576432,2.5460314836070594,-0.14663171137026154,10.874781363468491,2.9900016784667898,-4.059416027206481,-0.20749816894531392,-7.5590067503503064,7.144010412459679,-3.8832524596478066,3.468256121757179,2.0928500826351026,86.75374993238877,55.231164264775714,3.675754290702496,6,-1.970001220703125,1.6049976348876953,3.517498016357422,-1.7500019073486328,5.439998626708984,3,0.0767468123027435,1.5100628528271067,41.36999893188477,-1.2433456767023623,41.63000106811523,1.2857090956650632,40.0,0.0767468123027435
5380,2001-06-29,43.25,46.0,43.09000015258789,43.650001525878906,3357900.0,-0.009163837615028592,-7.0833192048488955,-0.19512240507930836,35.219242467325515,32.704953568370634,-2.176365945916281,1.2751496971105922,2.8323666800116385,0.10920400007643138,11.42108716028178,2.9099998474121094,-4.036783545681729,-0.4749996185302763,-7.766787923505589,6.816788686445037,-4.120893771017933,3.17089453395738,-4.25,60.71428571428571,28.54700965395186,3.645894152487657,6,-0.75,2.0049991607666016,4.685000419616699,-1.3500003814697266,4.700000762939453,4,0.08092485549132955,-1.6926810024637324,43.650001525878906,1.5100628528271067,41.36999893188477,-1.2433456767023623,41.63000106811523,0.08092485549132955
5381,2001-07-02,45.25,46.31000137329102,43.27000045776367,44.099998474121094,2239300.0,0.046242774566473965,-1.1637035991224882,-2.874992847469912,47.289976576837816,33.02409523376639,-3.9401274131866018,-0.7474190574509834,0.7766706302488657,-1.976255425921238,12.031609046222261,3.0600013732910227,-3.561961506926565,1.515000343322754,-5.784982950253642,8.81498363689915,-2.1349913034654406,5.1649919901109484,-6.109999999999999,85.49929994317085,51.338851076769274,3.6499916467881977,7,-2.594999313354492,0.0049991607666015625,3.0375003814697266,-3.3500003814697266,0.75,0,0.016574585635359185,-7.0833192048488955,43.25,-1.6926810024637324,43.650001525878906,1.5100628528271067,41.36999893188477,0.016574585635359185
5382,2001-07-03,45.1500015258789,46.04999923706055,44.849998474121094,45.25,1064800.0,-0.0022099110303005487,-2.4285511874529977,-0.08695507951146021,54.06662569290955,34.501668827499145,-3.594158224029883,-0.9688093748738282,0.8963561166372855,-1.9802503092782047,12.143024559340864,1.2000007629394531,-3.055616755178754,1.5875017166137653,-5.384098330189943,8.559101763417473,-1.8982983067880852,5.073301740015616,-5.723201470947259,80.43845214645845,41.47165142186252,3.4858000234018527,7,-2.4950008392333913,0.10499763488770242,3.3174982070922923,-3.2500019073486257,0.9199981689453196,1,0.10741967464477709,-1.1637035991224882,45.25,-7.0833192048488955,43.25,-1.6926810024637324,43.650001525878906,0.10741967464477709
5383,2001-07-05,43.7599983215332,44.95000076293945,42.400001525878906,42.400001525878906,1655900.0,-0.030786337926234197,-2.7500077135604393,-13.600175478750845,64.6296196219426,37.75439289519923,-1.9533807073284777,0.03801221851460923,2.3402690312259224,-0.6717640771770448,12.215045856149825,2.749999999999993,-2.722815510116071,0.4419986724853544,-6.108629415338598,6.992626760309307,-2.8333153714266217,3.7173127163973305,-4.05787021386719,45.859841143468905,2.558964138169223,3.2753140439119743,7,-1.1049976348876953,1.4950008392333984,4.752501487731934,-1.8599987030029297,3.69000244140625,3,0.14031086471327292,-2.4285511874529977,45.1500015258789,-1.1637035991224882,45.25,-7.0833192048488955,43.25,0.14031086471327292
5384,2001-07-06,40.93000030517578,43.209999084472656,40.75,43.20000076293945,1902600.0,-0.06467088950880628,1.1484735361288936,-1.6691219163289062,51.06696405764655,39.47968397260039,1.0987662058899659,2.1621359648350733,5.148882167793488,2.0656603292933653,11.860693587052495,3.009998321533203,-2.6656809658604104,-1.8694993972778349,-7.306978286570228,3.567979492014558,-4.588238841924031,0.8492400473683617,-0.9635572668847701,3.2374147610909167,-41.71920454383347,2.7187394446461957,7,1.7250003814697266,4.32499885559082,7.094999313354492,0.9699993133544922,8.060001373291016,4,0.1971658840619097,-2.7500077135604393,43.7599983215332,-2.4285511874529977,45.1500015258789,-1.1637035991224882,45.25,0.1971658840619097
5385,2001-07-09,40.709999084472656,41.900001525878906,40.61999893188477,40.93999862670898,3391000.0,-0.005375060324035785,-5.243917416425716,0.10132136381281122,48.539328796464986,42.27759603883964,1.685728186432783,1.7969419430010163,5.4170364878778585,2.2002894383548153,11.500965551208015,1.2800025939941335,-2.497092105850342,-1.6595005035400376,-6.2183719716444585,2.8993709645643833,-3.9389362375922516,0.6199352305121764,-0.48981371278164687,1.5817243228746405,-43.8113447507293,2.2794357340522122,7,1.9450016021728516,4.545000076293945,7.315000534057617,1.1900005340576172,8.299999237060547,0,0.20584626029410735,1.1484735361288936,40.93000030517578,-2.7500077135604393,43.7599983215332,-2.4285511874529977,45.1500015258789,0.20584626029410735
5386,2001-07-10,38.77999877929688,41.63999938964844,38.40999984741211,41.5,3081600.0,-0.047408507702764946,1.153333028157552,11.826115801171284,42.14333223314939,43.605536353874534,3.8269128167507915,3.210271257312691,7.306056347746058,3.977741384454525,11.861025345276406,3.229999542236328,-2.1961240931390904,-3.1570007324218707,-7.318362864560477,1.0043613997167355,-5.237681798491174,-1.0763196663525676,7.530002593994141,4.842918343502625,-41.04454026847518,2.080681066069305,7,3.5800018310546804,6.180000305175774,9.245000839233391,3.1200008392333913,8.34000015258789,1,0.236462152457263,-5.243917416425716,40.709999084472656,1.1484735361288936,40.93000030517578,-2.7500077135604393,43.7599983215332,0.236462152457263
5387,2001-07-11,39.20000076293945,40.41999816894531,38.599998474121094,38.77999877929688,3474500.0,0.01083037640183715,-3.6666503645958146,-0.15441242468780983,44.61137576440282,46.60540840159398,3.3815746615072655,2.3724065031811037,6.766580328247926,3.397302712095353,12.794335386162889,1.8199996948242188,-1.814030017120082,-2.394498825073242,-6.246599051420617,1.4576014012741325,-4.3205489382469295,-0.46844871189955484,6.952000579833992,12.079523011253938,-33.397564212433124,1.9260501131736885,7,3.1599998474121094,5.759998321533203,8.874998092651367,2.6999988555908203,9.020000457763679,2,0.1734693649161716,1.153333028157552,38.77999877929688,-5.243917416425716,40.709999084472656,1.1484735361288936,40.93000030517578,0.1734693649161716
5388,2001-07-12,44.2400016784668,46.0,40.599998474121094,40.900001525878906,4346700.0,0.12857144942436505,-1.7411131733680334,7.952343757095892,60.101264218913684,49.74085882551032,-1.3505255205833748,-2.800132167896777,1.6699773889317129,-1.743362375516341,13.319762030708537,6.799999237060547,-1.1222356922491414,2.6385019302368136,-1.2332279518189395,6.510231812292567,0.7026369892089335,4.574366871264694,-5.8300018310546875,76.81161678326036,27.970330041661988,1.9358649410278768,7,-1.8800010681152344,0.7199974060058594,3.3224973678588867,-2.3400020599365234,3.4199981689453125,3,0.04136523388171898,-3.6666503645958146,39.20000076293945,1.153333028157552,38.77999877929688,-5.243917416425716,40.709999084472656,0.04136523388171898
5389,2001-07-13,43.040000915527344,44.72000122070313,42.59000015258789,44.2400016784668,3058600.0,-0.027124790176568547,-1.0285702348579457,-0.3592816491369533,58.76237320860415,52.356762241207946,-0.27508064699235035,-1.4840477751145968,2.6918797652494533,-0.579375178608629,12.778323161637434,2.1300010681152415,-0.641744971873031,1.3165010452270494,-2.5760691661178825,5.209071256571981,-0.6297840604454166,3.2627861508995153,-4.478201065063473,61.00133036936221,7.112885787697664,1.9462851056724668,7,-0.6800003051757812,1.9199981689453125,4.1749982833862305,-1.1400012969970703,5.129997253417969,4,0.10246281955401004,-1.7411131733680334,44.2400016784668,-3.6666503645958146,39.20000076293945,1.153333028157552,38.77999877929688,0.10246281955401004
5390,2001-07-16,40.5,43.400001525878906,39.79999923706055,43.290000915527344,3586400.0,-0.059014889904683954,1.3920264012348964,2.3249992847447176,51.124100056156976,52.782775961132295,2.0493174975151973,1.1013961156927294,5.106025798779669,1.900694653024324,12.05267586894084,3.6000022888183594,0.005422580034853297,-1.2164999008178725,-5.117767904895366,2.6847681032596213,-3.1671339028566194,0.7341341012208744,-1.7894361465454054,27.53623334085551,-29.042481521483197,1.9506340020387454,7,1.7299995422363281,4.340000152587891,7.127498626708984,1.3999996185302734,4.75,0,0.20962967107325414,-1.0285702348579457,43.040000915527344,-1.7411131733680334,44.2400016784668,-3.6666503645958146,39.20000076293945,0.20962967107325414
5391,2001-07-17,42.13000106811523,42.25,39.04999923706055,40.5,3656600.0,0.0402469399534624,2.42246266388418,-0.5842295818054015,51.124100056156976,52.45582866815979,-0.07800031310074473,-0.47166579075550885,3.3371792451784756,0.21947280082022047,11.70013160153742,3.200000762939453,0.27304060237634786,0.36200103759765057,-3.53218764561899,4.256189720814291,-1.5850933040106696,2.3090953792059707,-3.2736484917297233,47.70272792038203,-4.559165613290332,1.9470943416083195,7,0.07499885559082742,1.6999988555908274,5.497497558593757,-0.23000144958495383,5.50999832153321,1,0.16330398953217418,1.3920264012348964,40.5,-1.0285702348579457,43.040000915527344,-1.7411131733680334,44.2400016784668,0.16330398953217418
5392,2001-07-18,39.060001373291016,42.599998474121094,38.900001525878906,41.5,3324900.0,-0.0728696799665558,-1.6811588393914725,-1.4969306919107475,45.389228395954724,50.318007420827804,2.27670571099938,2.5635897850390847,6.2704168231802555,3.241595080679126,11.58735782174534,3.6999969482421875,0.40214879947902205,-2.602498817443845,-6.675139168928055,1.4701415340403656,-4.63881899318595,-0.5661786417017396,6.939998626708984,2.253519461944894,-45.437043984833245,2.0363201757421066,7,3.144998550415039,3.594999313354492,8.567497253417969,2.839998245239258,9.359996795654297,2,0.2063491365902801,2.42246266388418,42.13000106811523,1.3920264012348964,40.5,-1.0285702348579457,43.040000915527344,0.2063491365902801
5393,2001-07-19,42.04999923706055,43.5,40.40999984741211,40.5,4434500.0,0.07654884174720156,-2.572255456892807,-0.6352459464910237,46.89440621274247,49.854389882505124,-1.096693311693521,-0.34983367883549477,3.1575279833040355,0.23562959146616436,10.852348727993466,4.439998626708984,0.2254801788017886,0.32749900817871236,-3.7300707514940896,4.385068767851514,-1.7012858716576886,2.3562838880151133,3.8080007934570332,54.12367485144303,10.904479453503455,2.0287848798364005,7,0.1550006866455078,0.6000003814697266,5.677499771118164,-0.14999961853027344,8.100002288818352,3,0.14673013306988802,-1.6811588393914725,39.060001373291016,2.42246266388418,42.13000106811523,1.3920264012348964,40.5,0.14673013306988802
5394,2001-07-20,43.25,43.25,40.25,41.04999923706055,2767800.0,0.028537474071624658,1.7272717814803449,1.419356029562688,50.0,50.016686682897905,-2.1601573340723377,-1.3845445233566807,1.8979496848999418,-0.9262602119084988,10.095417754051942,3.0,-0.059849373147386586,1.377499771118167,-2.6726696161417465,5.42766915837808,-0.6475849225117898,3.4025844647481236,2.46884006042481,94.56521558851676,51.34656311203275,2.0250846936299554,7,-1.0450000762939453,-0.8899993896484375,4.477499008178711,-1.3500003814697266,9.25,4,0.10196531439103151,-2.572255456892807,42.04999923706055,-1.6811588393914725,39.060001373291016,2.42246266388418,42.13000106811523,0.10196531439103151
5395,2001-07-23,41.11000061035156,43.56999969482422,40.900001525878906,43.25,2155800.0,-0.04947975467395227,-1.0859380587940777,-0.9727266579622241,42.247193483412346,50.02822682181601,0.0475496115669074,0.9299347316285065,3.97161890295412,1.2868961561536594,9.115624882493217,2.6699981689453125,-0.45584590410710035,-0.8429996490478544,-4.756308534190829,3.0703092360951203,-2.7996540916193453,1.1136547935236365,4.472462679382332,47.32333942160345,9.062414761556553,1.956654442571489,7,1.1899986267089844,1.25,5.0774993896484375,0.7899990081787109,10.16999816894532,0,0.17173430926235578,1.7272717814803449,43.25,-2.572255456892807,42.04999923706055,-1.6811588393914725,39.060001373291016,0.17173430926235578
5396,2001-07-24,42.09000015258789,42.70000076293945,40.77000045776367,41.08000183105469,4122000.0,0.023838470632120634,-1.3680969821785887,-0.47196196710090055,44.452500458856264,50.01057401008862,-0.46214952169114554,0.12073091605002162,2.95304011698574,0.3242230415732692,8.098731004326229,1.9300003051757812,-0.45349669891777467,0.03249988555908345,-3.771309547674335,3.8363093187925017,-1.8694048310576221,1.934404602175789,3.3588139018689063,68.30834855400863,33.920978857072456,1.9019047166167091,7,0.3600006103515625,0.2700004577636719,3.612499237060547,-0.1900005340576172,6.6699981689453125,1,0.07507721159316305,-1.0859380587940777,41.11000061035156,1.7272717814803449,43.25,-2.572255456892807,42.04999923706055,0.07507721159316305
5397,2001-07-25,43.38000106811523,43.599998474121094,40.25,41.9900016784668,4059900.0,0.03064863176171828,2.6612121186854054,1.3762393065548624,49.308593145928235,48.81138833531246,-1.225764851968151,-1.0871826129874265,1.645102069453742,-0.966321666182175,7.4429939463955614,3.3499984741210938,-0.3532491237852611,1.2350008010864215,-2.6077152689127345,5.077716871085578,-0.6863572339131565,3.1563588360859995,1.9378367357700128,93.43291026233722,57.99767349057361,1.9213580349995778,7,-1.5699996948242116,-1.0200004577636648,2.3224983215332102,-1.4800014495849538,3.7199974060058665,2,0.09820189526607348,-1.3680969821785887,42.09000015258789,-1.0859380587940777,41.11000061035156,1.7272717814803449,43.25,0.09820189526607348
5398,2001-07-26,48.27000045776367,48.31000137329102,42.75,42.900001525878906,5046200.0,0.11272474110754804,1.040367190808328,3.8633102804764454,62.423830360930495,49.218216907793156,-6.128465341150772,-5.727392954419173,-3.2195995995933515,-5.824443473667834,7.380923026409675,5.560001373291023,0.16777623294400001,5.7800001144409165,1.0856537614516526,10.47434646743018,3.432826937946288,8.127173290935545,-9.369998931884766,99.5037108100266,57.51730701748764,2.347173176494631,7,-4.664999008178711,-4.909999847412109,-2.5675010681152344,-6.370000839233398,-0.40000152587889914,3,0.00310747275241674,2.6612121186854054,43.38000106811523,-1.3680969821785887,42.09000015258789,-1.0859380587940777,41.11000061035156,0.00310747275241674
5399,2001-07-27,47.0,48.5,46.349998474121094,48.27999877929688,3670600.0,-0.02631034691774914,1.5,-0.23836108638621784,60.281137789740505,50.235665544858,-4.7356726202658095,-4.420175517064166,-1.995276040333323,-4.560762749127889,8.101525754892517,2.1500015258789062,0.6349810126192992,4.342499732971191,-0.7484330976814135,9.433432563623796,1.797033317644889,6.887966148297494,-7.911798477172852,81.81818181818183,33.286574989525334,2.545466415326304,7,-3.299999237060547,-3.5450000762939453,-1.3575000762939453,-5.100000381469727,-1.7000007629394531,4,0.06702130906125325,1.040367190808328,48.27000045776367,2.6612121186854054,43.38000106811523,-1.3680969821785887,42.09000015258789,0.06702130906125325
5400,2001-07-30,46.75,47.4900016784668,45.849998474121094,47.25,2678200.0,-0.005319148936170248,2.3469338502619674,0.39062537252938295,63.78415809602427,51.64233866039881,-3.9178835716607736,-4.10498460345832,-1.8344524705502963,-4.286666081890651,8.703841121187267,1.6400032043457031,0.3897872052209692,3.9174997329711942,-1.4899723739783468,9.324971839920735,1.2137636794964237,6.621235786445965,-7.28532653808594,78.78787878787878,23.708378101473073,2.7037360534747705,7,-3.049999237060547,-3.2950000762939453,-1.6125001907348633,-4.850000381469727,-2.3800010681152273,0,0.12299465240641716,1.5,47.0,1.040367190808328,48.27000045776367,2.6612121186854054,43.38000106811523,0.12299465240641716
5401,2001-07-31,46.0,47.79999923706055,46.0,46.25,4089700.0,-0.016042780748663055,-13.399993896484375,0.5,61.62790500465031,53.44663606136499,-2.862182945978695,-3.4740309159397356,-1.211584774847978,-3.4999204999637215,9.271127498493174,1.7999992370605469,0.23841062628342513,3.129999732971193,-2.357866478567132,8.617865944509518,0.3860666272020268,5.873932838740359,-6.173913476562504,69.6969696969697,8.799116531268012,2.7439331057691625,7,-1.625,-2.5450000762939453,-1.4499998092651367,-3.2250003814697266,-3.520000457763672,1,0.11478258215862791,2.3469338502619674,46.75,1.5,47.0,1.040367190808328,48.27000045776367,0.11478258215862791
5402,2001-08-01,50.0,50.83000183105469,48.45000076293945,49.0,4894700.0,0.08695652173913038,-1.2666693309016135,-4.0,60.21276270513974,54.92645344940913,-5.752035603632777,-7.475314376245024,-5.42058586385825,-7.411280204220311,10.15366753259705,4.8300018310546875,0.5855481741289168,6.887499809265137,0.6044134895175475,13.170586129012726,3.7459566493913456,10.029042969138928,-9.8269569375,89.727702438573,29.568747713666028,3.1415431598737946,8,-4.459999084472656,-5.379999160766602,-5.452500343322754,-4.975000381469727,-7.599998474121094,2,-0.02480003356933591,-13.399993896484375,46.0,2.3469338502619674,46.75,1.5,47.0,-0.02480003356933591
5403,2001-08-02,49.9000015258789,51.06000137329102,49.1500015258789,50.0,3448100.0,-0.0019999694824219816,-1.3875020861645533,-0.09999847412110086,62.65682840702455,56.3327677168563,-4.941012824756754,-7.264174981831459,-5.499597832460374,-7.193901521580322,11.07317422681838,1.9099998474121236,0.8501871829950574,6.480501174926751,-0.497396467432047,13.458398817285548,2.991552353747352,9.96944999610615,-9.087540937265615,77.73514007838772,16.952284449357364,3.488948821179397,8,-4.245000839233391,-5.165000915527337,-6.100001335144036,-4.875001907348626,-7.980003356933587,3,-0.05611228389052614,-1.2666693309016135,50.0,-13.399993896484375,46.0,2.3469338502619674,46.75,-0.05611228389052614
5404,2001-08-03,49.0,49.9000015258789,48.41999816894531,49.9000015258789,2461600.0,-0.018036102171502866,2.28889077268685,9.000152590218256,66.69285213208025,59.04895201115273,-3.5085613552873482,-6.038170548739728,-4.7218322021982715,-6.216327964118136,11.417211171266569,1.4800033569335866,1.5530734356843183,5.176999664306642,-2.1207380494719104,12.474737378085194,1.5281308074173623,8.825868521195922,-7.367736148612494,60.460648234586834,-4.340647663993657,3.648868856889278,8,-3.344999313354492,-4.2649993896484375,-5.324999809265137,-3.2650012969970703,-10.009998321533203,4,-0.02306124628806583,-1.3875020861645533,49.9000015258789,-1.2666693309016135,50.0,-13.399993896484375,46.0,-0.02306124628806583
5405,2001-08-06,49.09000015258789,49.45000076293945,47.79999923706055,48.349998474121094,2377700.0,0.0018367378079160446,1.2602715745523618,-0.8222226931717099,64.54849418322416,61.281840202749166,-2.6234403663102768,-5.763679158591515,-4.892021535845757,-6.219142287395599,11.644693443948436,1.6500015258789062,2.0536868969077346,4.847999763488772,-2.6565241233233863,12.352523650300931,1.0957378200826895,8.600261706894855,-6.703517299448102,61.06718011774285,-5.653371902583487,3.7522619434060807,8,-3.434999465942383,-4.354999542236328,-5.622500419616699,-3.355001449584961,-14.310001373291016,0,-0.07720515183839427,2.28889077268685,49.0,-1.3875020861645533,49.9000015258789,-1.2666693309016135,50.0,-0.07720515183839427
5406,2001-08-07,47.95000076293945,48.9000015258789,47.209999084472656,48.75,2222400.0,-0.02322263976583716,2.0727253180930982,-1.08107759798337,70.2137340911149,63.60463364110324,-0.631156679964711,-4.11230176775166,-3.850335289886175,-5.0127101402960506,11.152785280625517,1.8800010681152344,2.3811846272299277,3.249500274658203,-3.9648316966721353,10.463832245988542,-0.3576657110069661,6.856666260323372,-4.869636428187569,19.220811390580145,-53.35536137666556,3.607165985665169,8,-1.0450000762939453,-3.2150001525878906,-4.072501182556152,-1.8000011444091797,-14.030002593994148,1,-0.07466114231684562,1.2602715745523618,49.09000015258789,2.28889077268685,49.0,-1.3875020861645533,49.9000015258789,-0.07466114231684562
5407,2001-08-08,46.0,49.79999923706055,46.0,47.95000076293945,3106900.0,-0.04066737709932655,-2.8974335900590984,2.437503278258589,59.42720911477723,63.27167572486399,1.9328325408040357,-1.7146527337215502,-1.9685294864348037,-2.991772537270087,10.453338802056425,3.799999237060547,3.1285420039372127,0.9594995498657255,-5.789262282553722,7.708261382285173,-2.414881366343998,4.333880466075449,-2.2812647021649823,0.0,-71.81582285916082,3.374380916209722,8,2.4549999237060547,-1.2649993896484375,-2.0450000762939453,0.14999961853027344,-13.799999237060554,2,-0.07652174908181897,2.0727253180930982,47.95000076293945,1.2602715745523618,49.09000015258789,2.28889077268685,49.0,-0.07652174908181897
5408,2001-08-09,46.06999969482422,47.099998474121094,45.4000015258789,46.29999923706055,2708300.0,0.001521732496178707,-1.1656068907705845,0.11794843705067286,57.11402557579411,62.91977436775883,1.6963318201992408,-1.72918004059823,-1.9973854644847506,-2.9983304573146796,10.942232162495596,1.6999969482421946,3.7992368858080425,0.9379993438720717,-5.814686056615642,7.690684744359785,-2.4383433563717816,4.314342044115925,-1.763963110952723,14.88884819878488,-51.816607431147595,3.376342700243855,8,2.160001754760742,-1.3349990844726562,-2.114999771118164,0.07999992370605469,-14.819999694824219,3,-0.07966134563177829,-2.8974335900590984,46.0,2.0727253180930982,47.95000076293945,1.2602715745523618,49.09000015258789,-0.07966134563177829
5409,2001-08-10,47.45000076293945,47.97999954223633,45.0099983215332,46.09000015258789,3458100.0,0.02995444057426977,1.4545483205861398,-5.913057900585474,66.63168860384292,63.23616664640535,0.4323415416117342,-2.9111091326672422,-3.353530906192347,-4.279076873323589,11.563405711300623,2.970001220703125,4.294267961957146,2.0975004196167006,-4.6555631331212055,8.850563972354607,-1.279031356752256,5.474032195985657,-2.6036469959143957,50.93949843509839,-17.46511161235488,3.376531776368954,8,0.5849990844726562,-2.7150001525878906,-3.4950008392333984,-1.3000011444091797,-14.1500015258789,4,-0.11654378303642343,-1.1656068907705845,46.06999969482422,-2.8974335900590984,46.0,2.0727253180930982,47.95000076293945,-0.11654378303642343
5410,2001-08-13,48.9900016784668,49.2400016784668,48.4000015258789,48.9900016784668,3272900.0,0.03245523478958834,2.360000610351591,0.0,67.58409928632895,63.89796601103631,-0.8454032814149457,-3.986856366952722,-4.894810666056742,-5.691498208322109,12.15853818196603,1.7900009155273438,4.000585831776952,3.213001251220703,-3.3194927491143744,9.74549525155578,-0.05324574894683565,6.479248251388242,-3.9800033569335938,83.08982455581483,14.06691000943674,3.2662470001675397,8,-0.9550018310546875,-4.255001068115234,-5.035001754760742,-2.8400020599365234,-13.740001678466797,0,-0.20412328347388953,1.4545483205861398,47.45000076293945,-1.1656068907705845,46.06999969482422,-2.8974335900590984,46.0,-0.20412328347388953
5411,2001-08-14,49.0099983215332,49.93999862670898,48.95000076293945,49.5,2398500.0,0.0004081780441169691,-2.2459116861675614,-100.0,65.34059324680035,64.4677249601097,-0.4397775695016648,-3.652245588721385,-4.888477850999635,-5.634237366917347,12.652326032568538,0.9899978637695241,3.863128581930205,2.888998031616211,-3.5589142833905925,9.336910346623014,-0.33495812588719076,6.112954189119613,-4.0,81.13589761446038,14.57275880942855,3.223956157503402,8,-0.9749984741210938,-4.274997711181641,-5.054998397827148,-2.8599987030029297,-16.159999847412116,1,-0.29034890898953947,2.360000610351591,48.9900016784668,1.4545483205861398,47.45000076293945,-1.1656068907705845,46.06999969482422,-0.29034890898953947
5412,2001-08-15,47.11999893188477,49.43999862670898,47.0,49.04999923706055,2351200.0,-0.038563547324547365,-1.248848558148686,3.938762641007062,46.254066318580705,62.64519583917151,1.1161014837967258,-1.188379751578573,-3.1080127001792803,-3.726205555510326,12.992632300234758,2.4399986267089773,3.5947337033652076,0.595998764038093,-4.936224304083353,6.128221832159539,-2.1701127700226337,3.36211029809882,-1.6260003662109455,42.79919837198346,-18.787640338040482,2.7661115340607236,8,0.354999542236321,-2.289999008178718,-3.4599990844726634,-1.2649993896484446,-15.069999694824219,2,-0.2801358459710702,-2.2459116861675614,49.0099983215332,2.360000610351591,48.9900016784668,1.4545483205861398,47.45000076293945,-0.2801358459710702
5413,2001-08-16,48.22000122070313,48.29999923706055,45.84000015258789,46.9000015258789,3338300.0,0.02334470105588271,2.324332683801924,-0.683937557566352,54.01844926276833,61.2369288536924,-0.27632906850033834,-1.8998465455964109,-4.308637458284558,-4.759921626305037,13.495251835037724,2.4599990844726562,3.4851779793910325,1.3875009536743264,-3.7696581250825076,6.54466003243116,-1.1910785857040906,3.9660804930527433,2.8400001525878906,65.11161664229309,5.832586858521914,2.5785795393784174,8,-0.7450027465820384,-3.239999771118171,-4.560001373291023,-2.365001678466804,-15.520000457763686,3,-0.3322272926630607,-1.248848558148686,47.11999893188477,-2.2459116861675614,49.0099983215332,2.360000610351591,48.9900016784668,-0.3322272926630607
5414,2001-08-17,47.65999984741211,47.70000076293945,46.2400016784668,47.0,3435700.0,-0.011613466592999333,2.9459345213854538,0.4999999999999946,52.937378143338535,59.946804849260666,0.0822538075279553,-1.0461560836933472,-3.9432708536319154,-4.124721098308264,13.97403641082285,1.9799995422363352,3.1183989469740325,0.6069995880126982,-4.2749848841738185,5.488984060199215,-1.8339926480805602,3.0479918241059565,3.2956015014648514,44.39025297965192,-11.907938317505199,2.4409922360932583,8,-0.18500137329101562,-2.6799983978271484,-4.0,-1.8050003051757812,-15.869998931884766,4,-0.3443138879553135,2.324332683801924,48.22000122070313,-1.248848558148686,47.11999893188477,-2.2459116861675614,49.0099983215332,-0.3443138879553135
5415,2001-08-20,48.16999816894531,48.9000015258789,47.20000076293945,47.6500015258789,2414900.0,0.010700762131053532,-1.3943703592267338,0.7878738837673142,57.11474809490266,58.49136196079264,-0.6391883309796782,-1.0541654669258662,-4.581837271927526,-4.509805868639496,14.747839505606358,1.700000762939446,2.6741966219657414,0.7639980316162109,-3.2529838168462035,4.780979880078625,-1.2444928926149998,2.7724889558474217,2.6832911560058648,56.82924106104458,2.1339552749088213,2.0084909242312086,8,-0.6949996948242188,-3.1899967193603516,-4.509998321533203,-2.3149986267089844,-16.029998779296868,0,-0.3086983495355682,2.9459345213854538,47.65999984741211,2.324332683801924,48.22000122070313,-1.248848558148686,47.11999893188477,-0.3086983495355682
5416,2001-08-21,45.25,48.45000076293945,45.20000076293945,48.31999969482422,3031700.0,-0.06061860660040064,-1.0504743705144188,-5.903883680326225,33.2392356605592,55.58158713254619,2.075833789629179,2.228991899032664,-1.7663813031275026,-1.4678318806462087,15.264635716008874,3.25,2.0916457939092226,-2.314000129699707,-5.639685840212763,1.0116855808133494,-3.9768429849562352,-0.6511572744431788,5.503023541503914,1.1792278832917995,-47.057054775533274,1.662842855256529,8,2.2249984741210938,-0.26999855041503906,-1.7150001525878906,0.6049995422363281,-8.299999237060547,1,-0.22099447513812154,-1.3943703592267338,48.16999816894531,2.9459345213854538,47.65999984741211,2.324332683801924,48.22000122070313,-0.22099447513812154
5417,2001-08-22,47.63999938964844,47.72000122070313,44.75,46.0,4689200.0,0.05281766606957872,2.2999957614546505,-0.5342018086885642,43.134865546978034,54.02834712934441,-0.06377360642872532,0.183935079584856,-4.190817959351186,-3.7149712764081286,16.116614390395362,2.970001220703132,1.621679032371894,-0.1370006561279311,-2.817473093649106,2.5434717813932437,-1.4772368748885185,1.2032355626326563,2.890903240712902,69.63851390479634,24.09539364490196,1.3402362187605885,8,-0.2950000762939453,-2.6599979400634766,-4.622499465942383,-1.7849998474121094,-9.079998016357422,2,-0.3104534236988472,-1.0504743705144188,45.25,-1.3943703592267338,48.16999816894531,2.9459345213854538,47.65999984741211,-0.3104534236988472
5418,2001-08-23,48.41999816894531,49.02999877929688,47.20000076293945,47.63999938964844,3265500.0,0.01637277055604569,-1.2048221565500432,0.47560918877176006,48.22520819753879,51.98318263975506,-0.5312341378208245,-0.6158236678413331,-4.934036402357677,-4.290877683223755,15.57078554567474,1.829998016357429,1.1109974161430287,0.6354982376098661,-2.0516133611141782,3.3226098363339105,-0.7080575617521561,1.9790540369718883,1.7640503035943453,85.7476452259227,40.35273581519367,1.3435557993620213,8,-1.0749988555908203,-2.7649974822998047,-5.989997863769531,-2.5649986267089844,-10.179996490478516,3,-0.3380834273220571,2.2999957614546505,47.63999938964844,-1.0504743705144188,45.25,-1.3943703592267338,48.16999816894531,-0.3380834273220571
5419,2001-08-24,50.1500015258789,50.1500015258789,48.41999816894531,48.41999816894531,3531600.0,0.03572910826839193,1.0000000000000082,2.217956492820524,52.94772358253121,50.35691867266642,-2.053961322870691,-2.2111011630918753,-6.493565578139588,-5.776235291242507,15.085825075576869,1.7300033569335866,1.090920232794815,2.208001518249503,-0.6493706165646032,5.0653736530636095,0.7793154508424536,3.636687585656553,-5.400001525878899,100.0,54.24995504447309,1.4286860674070518,8,-2.700000762939446,-4.495000839233391,-7.722501754760735,-4.295001983642571,-10.569999694824212,4,-0.3479561362313166,-1.2048221565500432,48.41999816894531,2.2999957614546505,47.63999938964844,-1.0504743705144188,45.25,-0.3479561362313166
5420,2001-08-27,52.5,52.65999984741211,49.54999923706055,49.95000076293945,3948100.0,0.046859389882738745,1.1672486186670352,1.4739851381446996,61.85513174223935,49.96964517215964,-4.306590413507287,-4.330251075721549,-8.643557421558803,-7.865279522860476,15.059202058594249,3.1100006103515625,1.2145955425144663,4.270499992370603,0.8221408519243951,7.71885913281681,2.5463204221475024,5.994679562593703,-7.64199996948242,97.97724588497361,46.85260288798265,1.7241795702231026,8,-3.7950000762939453,-6.045000076293945,-10.217499732971191,-6.645000457763672,-15.930000305175781,0,-0.39447617303757443,1.0000000000000082,50.1500015258789,-1.2048221565500432,48.41999816894531,2.2999957614546505,47.63999938964844,-0.39447617303757443
5421,2001-08-28,51.27999877929688,52.7400016784668,51.25,52.4000015258789,3420200.0,-0.023238118489583237,-1.5254259205379368,-0.4392168947756528,64.30118916890433,51.97488104441782,-3.051639586215913,-2.8400127037557183,-7.24843180166301,-6.456310110467335,14.94841120314888,1.4900016784667969,1.0044563243423923,2.786498832702641,-0.7504954825339709,6.323493147939253,1.018001675084335,4.554995990320947,-6.109918756103518,81.72712650230538,23.138544912623125,1.7684971576183048,8,-2.5349979400634837,-4.784997940063484,-8.949998855590827,-5.424999237060554,-11.840000152587905,1,-0.37324492677983,1.1672486186670352,52.5,1.0000000000000082,50.1500015258789,-1.2048221565500432,48.41999816894531,-0.37324492677983
5422,2001-08-29,48.7599983215332,51.97999954223633,48.47000122070313,51.1500015258789,2968700.0,-0.04914197577518409,-1.3636372977534432,2.1339261994128313,56.43232579229766,52.24308954769886,-0.3068044213991499,-0.4402448023660952,-4.581235529090236,-3.724629608680118,13.620092059252192,3.509998321533196,0.5757951408118487,0.3284984588623061,-3.1401175399227057,3.797114457647318,-1.4058095405301998,2.062806458254812,-3.135722999023436,28.158796043181816,-34.472140360931704,1.7343079993925063,8,-0.014997482299804688,-2.2649974822998047,-6.354997634887695,-2.904998779296875,-4.779998779296875,2,-0.24220668509289645,-1.5254259205379368,51.27999877929688,1.1672486186670352,52.5,1.0000000000000082,50.1500015258789,-0.24220668509289645
5423,2001-08-30,47.099998474121094,49.25,46.47999954223633,48.79999923706055,3553000.0,-0.03404429664795594,1.130767707148883,0.7112964366944676,49.174133290463736,51.82495123071277,1.3160077628510294,1.0532299656972128,-2.7799782263797965,-1.8428896480747738,12.126268012518281,2.770000457763672,0.16204244194518225,-1.1915012359619155,-4.636499393680545,2.253496921756714,-2.91400031482123,0.5309978428973992,-1.048779570253906,9.9041329122949,-51.96651055280929,1.7224990788593149,8,1.6450023651123047,0.6450023651123047,-5.014997482299805,-1.2449989318847656,-3.9899978637695312,3,-0.18131629251585524,-1.3636372977534432,48.7599983215332,-1.5254259205379368,51.27999877929688,1.1672486186670352,52.5,-0.18131629251585524
5424,2001-08-31,47.86999893188477,48.4000015258789,46.349998474121094,46.54999923706055,2176800.0,0.016348205577687125,-1.3837227870335789,-0.7764700602497545,47.257583626316574,50.72971073420321,0.6469634362677255,0.20472858243351055,-3.377518630056933,-2.430726053326829,10.891955729939195,2.0500030517578054,0.32271210817363993,-0.36500072479247336,-3.7981181843025027,3.068116734717556,-2.081559454547488,1.3515580049625413,4.870002746582024,23.787162684518837,-33.937084501949386,1.7165587297550131,8,0.8750019073486257,0.8750019073486257,-4.387497901916511,-2.0149993896484446,-7.869998931884773,4,-0.20116978208252523,1.130767707148883,47.099998474121094,-1.3636372977534432,48.7599983215332,-1.5254259205379368,51.27999877929688,-0.20116978208252523
5425,2001-09-04,45.29999923706055,48.86999893188477,45.18000030517578,48.0,3658200.0,-0.0536870639684186,-1.5102043199520485,-2.0454555963355667,41.924251442510176,51.694712487753314,3.092220868347617,2.6100512447508493,-0.6371883085942045,0.2412805997824634,10.001999771169013,3.6899986267089915,0.1936288145320617,-2.745500373840329,-6.391692326792501,0.900691579111843,-4.568596350316412,-0.9224043973642466,7.312202377319338,1.5872871704589089,-50.978916831478486,1.8230959764760848,9,3.4450016021728516,3.4450016021728516,-1.722498893737793,0.5550003051757812,-3.229999542236328,1,-0.12626926053734344,-1.3837227870335789,47.86999893188477,1.130767707148883,47.099998474121094,-1.3636372977534432,48.7599983215332,-0.12626926053734344
5426,2001-09-05,44.36999893188477,45.9000015258789,42.5,45.04999923706055,4740600.0,-0.020529808407036998,1.8571382776837573,0.25185189371408445,43.75284022468756,51.76337634083215,4.340740963625095,3.4341666048791453,0.43972882641022437,1.215106277485809,9.604856401977832,3.400001525878899,0.09305694062776126,-3.496500587463373,-7.496744380175869,0.5037432052491226,-5.496622483819621,-1.4963786911071253,7.944914630126945,19.7257280820885,-32.66829466053275,2.000121896356248,9,3.2500019073486257,3.2500019073486257,-0.7924985885620188,1.4850006103515554,-4.61000061035157,2,-0.17579444275026535,-1.5102043199520485,45.29999923706055,-1.3837227870335789,47.86999893188477,1.130767707148883,47.099998474121094,-0.17579444275026535
5427,2001-09-06,42.47999954223633,44.63999938964844,41.849998474121094,44.13999938964844,4285200.0,-0.04259633615384806,1.097745169603458,2.4411751506244013,37.41227659969251,50.561939496627005,6.058987797187854,5.319677822945316,2.405164348796262,3.186127449821157,9.76704655211865,2.7900009155273438,-0.18624171884439988,-5.210499954223636,-9.819879540103678,-0.6011203683435937,-7.515189747163653,-2.9058101612836182,9.246019206054683,8.513526192015325,-40.525601732895815,2.3046897929400196,9,4.815000534057617,4.815000534057617,1.4350004196166992,3.375,-6.680000305175781,3,-0.07156311083536593,1.8571382776837573,44.36999893188477,-1.5102043199520485,45.29999923706055,-1.3837227870335789,47.86999893188477,-0.07156311083536593
5428,2001-09-07,42.400001525878906,44.5,41.66999816894531,42.0,4295100.0,-0.0018831924957504187,-4.339599962572965,-0.2409647967754315,38.21684746318313,48.92517548336611,5.8057870129846165,5.386816258693031,2.5696061719472283,3.3481433140104286,10.204920112439053,2.8300018310546875,0.17713056302594055,-5.1069980621337905,-10.249395836540792,0.03539971227321104,-7.678196949337291,-2.5357991749302897,8.53593560047851,10.138934438606418,-37.85702623743257,2.5711988872035008,9,4.804998397827148,4.804998397827148,2.679999351501465,3.454998016357422,-6.230003356933594,4,0.037264102818323375,1.097745169603458,42.47999954223633,1.8571382776837573,44.36999893188477,-1.5102043199520485,45.29999923706055,0.037264102818323375
5429,2001-09-10,41.91999816894531,43.34000015258789,41.5,42.150001525878906,3568400.0,-0.011320833482532322,-2.439253602572604,-0.5750061988594098,35.98026078220971,46.0501898211406,5.582671548712987,5.724796861385926,3.056714159366507,3.8130417922949675,10.380336511838568,1.8400001525878906,0.20043471539089808,-5.310501289367679,-11.028294389390865,0.4072918106555079,-8.169397839379272,-2.4516047393560854,8.08934506167089,5.698754814309097,-39.478757955815354,2.8588965500115946,9,5.200002670288086,5.200002670288086,3.2750024795532227,3.9350013732910156,-3.1799964904785156,0,0.028387464059762557,-4.339599962572965,42.400001525878906,1.097745169603458,42.47999954223633,1.8571382776837573,44.36999893188477,0.028387464059762557
5430,2001-09-17,38.9900016784668,39.849998474121094,37.150001525878906,39.099998474121094,3546500.0,-0.06989495750143138,2.354040151545666,0.47823995754138054,35.96412884371391,42.9016275627861,7.146244433871061,8.292359480763281,5.972810164840908,6.657092640305464,10.533218265262876,4.769996643066406,-0.03253062060560552,-7.740497779846194,-14.469890585592125,-1.0111049741002631,-11.10519418271916,-4.375801376973229,9.998220364475465,21.028573172433052,-28.486954412668428,3.364696402872966,9,5.57499885559082,5.954999923706055,6.204998970031738,6.864997863769531,-1.1800003051757812,0,0.025904033804927895,-2.439253602572604,41.91999816894531,-4.339599962572965,42.400001525878906,1.097745169603458,42.47999954223633,0.025904033804927895
5431,2001-09-18,34.779998779296875,39.5,34.779998779296875,38.9900016784668,3313400.0,-0.10797647391472165,-1.2422793208212557,38.273868562510835,23.341626977687838,39.224883250051676,9.800178393506606,11.996702652644501,10.055229537407364,10.77415864378758,10.63939850956475,4.720001220703125,-0.6539138834207705,-11.239000701904295,-19.731674483957285,-2.746326919851306,-15.48533759293079,-6.992663810877801,12.550872391256519,0.0,-45.029818557683214,4.246336891026496,9,7.2350006103515625,8.980001449584961,10.41500186920166,10.180000305175781,3.9300003051757812,1,0.20960325392152646,2.354040151545666,38.9900016784668,-2.439253602572604,41.91999816894531,-4.339599962572965,42.400001525878906,0.20960325392152646
5432,2001-09-19,33.919998168945305,35.20000076293945,30.8799991607666,34.790000915527344,4863500.0,-0.02472687293087239,4.112420546065224,0.20665134144054273,20.041327980988314,35.98790488233219,9.313125096605312,12.455697870788306,10.778246585906217,11.573758809120456,11.835136479549725,4.320001602172852,-1.7866829128379749,-11.439001274108897,-21.481624068518123,-1.3963784796996705,-16.46031267131351,-6.417689876904284,11.402733419007042,22.320108816893512,-16.833826959312372,5.021311397204612,9,5.955000877380378,7.890002250671394,11.90000247955323,11.04000091552735,7.700000762939467,2,0.17216982511321532,-1.2422793208212557,34.779998779296875,2.354040151545666,38.9900016784668,-2.439253602572604,41.91999816894531,0.17216982511321532
5433,2001-09-20,32.200000762939446,35.0,32.06999969482422,32.900001525878906,4555200.0,-0.05070747343319626,-5.104148868111214,0.8045960379890048,12.89788800748373,32.17016092468409,9.719385561007321,13.611867673699308,12.383260419253979,13.247489940190725,13.56046860394427,2.9300003051757812,-3.039237033833942,-12.357998657226567,-23.885537210068357,-0.8304601043847768,-18.12176793364746,-6.594229380805672,10.523038988119467,10.59391249679105,-20.001559614473855,5.763769276420894,9,7.674998283386238,9.609999656677253,14.394999504089363,12.75999832153321,10.299999237060554,3,0.11180119219948947,4.112420546065224,33.919998168945305,-1.2422793208212557,34.779998779296875,2.354040151545666,38.9900016784668,0.11180119219948947
5434,2001-09-21,31.25,32.060001373291016,29.899999618530273,30.25,4594200.0,-0.029503128584793314,-1.5411773945629368,-1.428569871553819,3.378676730280702,27.887319289991932,9.011575435933963,13.986534324955585,13.296101058248276,14.123674828420874,15.491516684680423,2.3000011444091726,-4.085465760670665,-12.487499427795413,-25.34473762129933,0.3697387657085045,-18.91611852454737,-6.058880331043454,9.3412924448063,13.567844590365683,-8.152983012882286,6.42861909675196,9,6.65000057220459,10.070000648498535,15.232501029968262,13.709999084472656,7.549999237060547,4,0.15743994140624995,-5.104148868111214,32.200000762939446,4.112420546065224,33.919998168945305,-1.2422793208212557,34.779998779296875,0.15743994140624995
5435,2001-09-24,33.299999237060554,35.400001525878906,31.26000022888184,31.26000022888184,4537500.0,0.06559997558593778,-3.058826774325935,2.0399990081787145,11.939033964211973,24.35245192771687,5.677407204910992,11.347167823195036,11.239089088221725,12.046957053493323,16.603214709930008,4.150001525878906,-4.870828926584558,-9.694000244140618,-23.176575728707334,3.7885752404260984,-16.43528798642398,-2.952712501857256,5.153034642490539,35.41666128569208,20.406914849662893,6.741287742283358,9,3.9700002670288015,8.020001411437981,13.085000991821282,11.659999847412102,2.400001525878899,0,0.16336344042170148,-1.5411773945629368,31.25,-5.104148868111214,32.200000762939446,4.112420546065224,33.919998168945305,0.16336344042170148
5436,2001-09-25,35.25,35.75,32.900001525878906,33.299999237060554,5005400.0,0.058558582811294224,-1.0727290382094479,0.9558831916689912,20.694145837950018,22.494881843078815,2.5677098841477246,9.074851986823376,9.36680938174863,10.047774672167648,18.454291278701042,2.8499984741210938,-5.714186173791141,-7.243999481201172,-21.11053805952713,6.622539097124786,-14.177268770364151,-0.31073019203819285,1.4924270273469276,91.45299201032903,74.88001247823541,6.93326928916298,9,1.9499998092651367,6.070000648498535,11.135000228881836,9.709999084472656,2.75,1,0.07262415243378761,-3.058826774325935,33.299999237060554,-1.5411773945629368,31.25,-5.104148868111214,32.200000762939446,0.07262415243378761
5437,2001-09-26,32.84999847412109,35.2599983215332,32.65999984741211,35.2599983215332,3457000.0,-0.06808514967032375,1.1576752188702482,-1.2358968741013538,20.05044251448672,20.476392404334767,3.864426767559358,10.867177434590808,11.804706185686541,12.34326346370893,20.2518317173345,2.5999984741210938,-6.354459747400426,-8.904500961303718,-23.186786431498987,5.377784508891551,-16.04564369640135,-1.763358226206087,2.9000015258789134,50.42732757650982,31.64714237032164,7.141142735097635,9,3.7700014114379954,8.470002174377449,13.53500175476075,12.11000061035157,7.150001525878913,2,0.1783866326498622,-1.0727290382094479,35.25,-3.058826774325935,33.299999237060554,-1.5411773945629368,31.25,0.1783866326498622
5438,2001-09-27,32.049999237060554,33.0,29.0,32.5,5734600.0,-0.024353098149784258,4.517238476331789,0.18672232009585463,16.7926114661922,18.34443136922171,3.3993621131407608,10.938730494703307,12.471606806464457,13.036390123497831,22.285836717858793,4.0,-7.090551956648895,-8.886000251770014,-23.433722657553268,5.661722154013244,-16.159861454661645,-1.612139048878383,3.700000762939446,45.18517388237858,25.921411815440496,7.273861202891629,9,2.374999999999993,8.820001602172844,14.10249996185302,12.909999847412102,8.200000762939446,3,0.2985959414238639,1.1576752188702482,32.84999847412109,-1.0727290382094479,35.25,-3.058826774325935,33.299999237060554,0.2985959414238639
5439,2001-09-28,32.700000762939446,33.650001525878906,31.920000076293945,32.139999389648445,4362900.0,0.020280859324554035,-2.460002899169922,-1.244445386343395,21.232882200414736,16.707626186632915,1.45720620084343,9.396133450076043,11.732001063597984,12.229519116486244,23.93383712723444,1.730001449584961,-7.56345828783293,-7.363498687744148,-21.6756635122086,6.9486661367203055,-14.51958109997637,-0.20741627551192465,2.559997558593757,54.814826117621415,31.938896075982676,7.156082412232226,9,1.549999237060554,8.170000076293952,13.527499198913581,12.25999832153321,9.299999237060554,4,0.29969415927865617,4.517238476331789,32.049999237060554,1.1576752188702482,32.84999847412109,-1.0727290382094479,35.25,0.29969415927865617
5440,2001-10-01,31.790000915527344,33.490001678466804,30.79999923706055,32.799999237060554,2766600.0,-0.02782874086178766,1.2510450500777996,-1.8035640084196196,21.252291128336097,16.475477758927166,1.3840255974090923,9.143849681048266,12.621859320548594,13.01807827656959,24.927435333901805,2.6900024414062536,-8.156552133633035,-7.237998580932619,-20.735131401737817,6.259134239872576,-13.986564991335214,-0.48943217053002286,2.2179977416992216,41.33334689670139,17.31294141387029,6.7485664104025975,10,0.5849990844726562,9.079999923706055,14.437499046325684,13.169998168945312,12.759998321533203,0,0.2205095350629347,-2.460002899169922,32.700000762939446,4.517238476331789,32.049999237060554,1.1576752188702482,32.84999847412109,0.2205095350629347
5441,2001-10-02,32.139999389648445,32.799999237060554,31.60000038146973,31.790000915527344,3207400.0,0.011009703178402441,-2.287670159120016,-0.3465337185806327,24.582104043710345,16.980008432562943,0.6930420067159702,7.680175458169025,12.202823147025903,12.5329113464283,25.950519303060695,1.1999988555908239,-8.724180667027674,-5.931000137329093,-18.44907888288477,6.587078608226584,-12.190039510106935,0.32803923544874536,1.5100021362304616,50.159748108037725,23.17906560447841,6.259039372777838,10,0.2350006103515554,8.730001449584954,14.087500572204583,12.819999694824212,13.110000610351555,1,0.11076544620089823,1.2510450500777996,31.790000915527344,-2.460002899169922,32.700000762939446,4.517238476331789,32.049999237060554,0.11076544620089823
5442,2001-10-03,36.95000076293945,37.88999938964844,31.85000038146973,32.150001525878906,5784600.0,0.14965779292578962,-1.237036037576172,13.714343324250402,39.130434782608674,19.894735852021274,-4.069952689117727,2.0448753152054593,7.477223710665115,7.634457764178748,27.499302168036966,6.039999008178707,-9.016600260087515,-0.530498886108397,-11.995448165606398,10.934450393389604,-6.262973525857397,5.201975753640603,-7.950000762939453,89.42633643143414,57.823723814309375,5.732474639749,10,-3.5050010681152344,3.9200000762939453,9.277499198913574,7.8899993896484375,6.049999237060547,2,0.02841675819703071,-2.287670159120016,32.139999389648445,1.2510450500777996,31.790000915527344,-2.460002899169922,32.700000762939446,0.02841675819703071
5443,2001-10-04,38.560001373291016,39.099998474121094,36.0,36.959999084472656,4769300.0,0.04357241074718399,1.313434726601143,0.3333338631524822,43.5877925614279,24.362415388815407,-5.233243933502692,-0.2505716931619162,5.875682254884033,5.935527471277858,29.10345931028178,3.0999984741210938,-8.557056262072159,1.5065015792846665,-9.050093099073273,12.063096257642606,-3.771795759894303,6.784798918463636,-9.382201385498046,93.49401023533926,56.193419628215125,5.27829733917897,10,-4.510002136230469,2.309999465942383,7.602499008178711,6.174999237060547,5.689998626708984,3,0.037344361395858616,-1.237036037576172,36.95000076293945,-2.287670159120016,32.139999389648445,1.2510450500777996,31.790000915527344,0.037344361395858616
5444,2001-10-05,38.2400016784668,38.93999862670898,35.650001525878906,38.0,3654300.0,-0.008298746976857507,3.0122024121047444,0.15000083446383314,48.41034363317592,28.414783129811397,-4.26606168611201,-0.7262539157071615,6.16191155939476,6.189540988425463,30.779588121275246,3.289997100830071,-7.912441732784387,1.668001747131349,-7.612677946465887,10.948681440728585,-2.972338099667269,6.308341593929967,-8.665313751220701,89.63859187101725,48.20269793140261,4.640339846798617,10,-4.19000244140625,2.6299991607666016,8.259998321533203,6.494998931884766,7.069999694824226,4,0.05256271530618273,1.313434726601143,38.560001373291016,-1.237036037576172,36.95000076293945,-2.287670159120016,32.139999389648445,0.05256271530618273
5445,2001-10-08,39.58000183105469,39.83000183105469,37.02000045776367,38.0,3607000.0,0.035041843456363075,1.701922018853391,6.583294921719781,61.58301826488727,32.95799117724887,-5.164683715865763,-2.652762394812541,4.8720047945241305,4.800257053838521,32.052567830917525,2.8100013732910156,-6.843056586175713,3.294001770019534,-5.170866917539641,11.758870457578709,-0.9384325737600534,7.526436113799122,-9.624301481933593,96.9623334633482,48.20785292726251,4.232434343779588,10,-5.165000915527344,1.289999008178711,6.972498893737793,5.154998779296875,7.839996337890625,0,0.06114194181382193,3.0122024121047444,38.2400016784668,1.313434726601143,38.560001373291016,-1.237036037576172,36.95000076293945,0.06114194181382193
5446,2001-10-09,36.56999969482422,39.09000015258789,36.560001373291016,39.08000183105469,3479500.0,-0.07604855980246072,1.0,-1.5886071059518865,55.79361873114546,36.929455201322064,-2.1766462417319516,-0.2709712491220131,7.866563499886766,7.7517539734147505,32.632128649859276,3.020000457763672,-5.497448518269195,0.673999595642087,-6.893856635006351,8.241855826290525,-3.1099285196821356,4.45792771096631,-6.021841256787109,59.147850325265004,6.758387862893343,3.78392811532422,10,-2.154998779296875,4.30000114440918,11.010000228881836,8.96500015258789,10.130001068115234,1,0.2182116381960415,1.701922018853391,39.58000183105469,3.0122024121047444,38.2400016784668,1.313434726601143,38.560001373291016,0.2182116381960415
5447,2001-10-10,39.43999862670898,39.43999862670898,36.29999923706055,36.31999969482422,4498200.0,0.07847959955796635,1.0128208106479042,-1.243026404977641,65.0707672272778,42.29369473033157,-4.485216273540736,-3.563077684630848,4.972565417649697,4.842538214066053,33.02227441479268,3.1399993896484304,-4.365758145509204,3.695998573303214,-3.423920472297098,10.815917618903526,0.13603905050305798,7.25595809610337,-8.334929585090812,90.66978048152775,31.630536156881064,3.559959522800157,10,-4.12499809265136,1.0500011444091868,8.180002212524421,6.135002136230476,6.210002899169922,2,0.147312413174286,1.0,36.56999969482422,1.701922018853391,39.58000183105469,3.0122024121047444,38.2400016784668,0.147312413174286
5448,2001-10-11,43.97999954223633,44.20000076293945,39.900001525878906,39.900001525878906,5747000.0,0.11511158908745078,-1.1078437880710246,1.3076921195908031,73.05323705541896,48.05151193644315,-7.9958286495443005,-8.409815555204439,0.3031823340749611,0.2827756894007507,33.20583348478961,4.760002136230476,-3.487120270284258,8.156999588012695,0.6990834607316643,15.61491571529373,4.428041524372176,11.885957651653214,-12.351434533251972,97.42688607795994,31.287663626506074,3.728958063640517,10,-6.479999542236328,-4.854999542236328,3.6400012969970703,1.595001220703125,2.3199996948242188,3,-0.022282845667044193,1.0128208106479042,39.43999862670898,1.0,36.56999969482422,1.701922018853391,39.58000183105469,-0.022282845667044193
5449,2001-10-12,43.11000061035156,43.38000106811523,40.59000015258789,42.599998474121094,4325000.0,-0.019781694882676337,4.314272012555826,0.1250005843595466,68.5584560047699,53.30775247826913,-6.139516691316807,-7.848489670557811,1.0719642288375013,1.099651232090693,33.35006825979621,3.3899993896484375,-2.335132661249318,7.227500534057619,-0.4509535676064047,14.905954635721642,3.3882734832256105,11.066727584889627,-10.4757207410508,86.20253237904755,15.508852728755471,3.839227050832011,10,-5.210000038146973,-4.17500114440918,5.135000228881836,2.4650001525878906,0.6899986267089844,4,0.02644396598256371,-1.1078437880710246,43.97999954223633,1.0128208106479042,39.43999862670898,1.0,36.56999969482422,0.02644396598256371
5450,2001-10-15,40.0,41.86000061035156,39.65999984741211,41.849998474121094,4595300.0,-0.07214104769937746,1.3529385365455622,-3.6274327942914417,58.608190135877315,57.08842871073212,-1.9472274978254944,-4.910717920885986,4.050581927489205,4.1182649857483895,32.30811213236496,3.450000762939453,-1.0140045097207206,4.067000007629396,-3.7101576004959256,11.844157615754717,0.1784212035667352,7.955578811692057,-6.440462459208142,46.835443649206304,-20.355237257118908,3.8885788040626617,10,-1.9749994277954102,-1.0650005340576172,8.745000839233398,5.575000762939453,2.0,0,0.1327500343322756,4.314272012555826,43.11000061035156,-1.1078437880710246,43.97999954223633,1.0128208106479042,39.43999862670898,0.1327500343322756
5451,2001-10-16,42.06999969482422,42.29999923706055,40.0,40.7400016784668,4098100.0,0.05174999237060551,1.5698357120175945,-0.7189184396431915,66.91122615219665,60.17518330735301,-2.7496854901165264,-6.75278509300724,1.8947225080689947,1.954415552003809,30.7793084493755,2.299999237060547,0.20016019580798172,5.7724996566772475,-2.4478346312603207,13.992833944614816,1.6623325127084598,9.882666800646035,-7.659225096260556,73.0379663707943,3.5728823399222165,4.110167143968784,10,-2.144998550415039,-4.619998931884766,6.67500114440918,3.5050010681152344,-0.470001220703125,1,0.1271689686933677,1.3529385365455622,40.0,4.314272012555826,43.11000061035156,-1.1078437880710246,43.97999954223633,0.1271689686933677
5452,2001-10-17,39.7599983215332,44.099998474121094,39.68999862670898,44.0,4763800.0,-0.05490851889821169,-1.0136980693978581,-3.1879759415576037,63.39937076730429,62.376469774672614,0.0009297139949566713,-4.1980698594339145,3.9612998130615438,4.093909955613455,28.69533305801024,4.4099998474121165,1.5212059242644642,3.1704982757568345,-5.108925861491436,11.449922413005105,-0.9692137928673006,7.31021034438097,-4.566085629819476,2.202609117964868,-67.42830682160533,4.139712068624135,10,0.16500282287597656,-2.9399986267089844,7.860002517700195,5.81500244140625,2.430000305175774,2,0.17454735247430042,1.5698357120175945,42.06999969482422,1.3529385365455622,40.0,4.314272012555826,43.11000061035156,0.17454735247430042
5453,2001-10-18,35.79999923706055,39.77000045776367,35.439998626708984,39.0,7355500.0,-0.09959756669124409,-1.2091834897650362,0.754716862304778,54.831668168921645,63.08995027864435,3.942887090428087,0.04791733482029059,7.6300641598451335,7.876207748621759,26.361964960667688,4.3300018310546875,2.6750674274883295,-0.9695007324218778,-8.999899717507276,7.060898252663517,-4.984700224964577,3.045698760120821,8.400001525878906,4.157051001093752,-64.56592422059397,4.015199492542697,10,4.020000457763672,0.9500007629394531,11.495000839233398,9.775001525878906,8.5,3,0.2751397346014892,-1.0136980693978581,39.7599983215332,1.5698357120175945,42.06999969482422,1.3529385365455622,40.0,0.2751397346014892
5454,2001-10-19,36.16999816894531,36.61999893188477,34.310001373291016,35.95000076293945,5613200.0,0.010335165915359434,3.1249995742520915,-0.06874917298575092,56.94355917291947,62.57445482398126,3.6301255346634775,0.06894619304917171,6.996139458968564,7.3639827317746125,23.682180265507185,2.309997558593757,3.233583144918505,-0.8455017089843722,-8.454345811391534,6.763342393422789,-4.649923760187953,2.9589203422192085,7.930000305175781,18.998951445006973,-50.9914602145544,3.8044220512035816,10,3.085002899169922,0.43000221252441406,11.035001754760742,9.40500259399414,6.640003204345703,4,0.2800663970398707,-1.2091834897650362,35.79999923706055,-1.0136980693978581,39.7599983215332,1.5698357120175945,42.06999969482422,0.2800663970398707
5455,2001-10-22,38.7400016784668,38.84000015258789,35.09999847412109,36.20000076293945,3516100.0,0.07105345976290445,1.7299303608372345,11.545594839694127,59.77488318339142,63.01681754089749,1.0375464653493793,-2.184615944907655,4.1837308503347685,4.686809301429392,22.013267785100677,3.740001678466804,3.6301470407686622,1.4525016784667955,-5.984082085171323,8.889085442104914,-2.2657902033522674,5.170793560285858,4.968396911621092,45.25027188006183,-26.122974396328573,3.71829188181906,10,0.5149993896484375,-2.1400012969970703,8.379999160766602,6.834999084472656,2.05999755859375,0,0.13061428341151293,3.1249995742520915,36.16999816894531,-1.2091834897650362,35.79999923706055,-1.0136980693978581,39.7599983215332,0.13061428341151293
5456,2001-10-23,37.810001373291016,39.650001525878906,37.099998474121094,38.25,3797000.0,-0.024006201984568154,-1.7419322421137475,-0.1732277433520664,51.43909047827206,61.50218679100796,2.416007646490641,-1.1098982013723173,4.89227271394644,5.501547078664828,20.40950593190499,2.5500030517578125,3.8848141881052385,0.39450130462646626,-6.982306119686683,7.771308728939616,-3.293902407530105,4.082905016783037,5.522461328124997,35.750776674931195,-31.961680570023567,3.6884037121565743,10,1.4449996948242188,-1.210000991821289,6.944999694824219,7.135000228881836,4.539997100830078,1,0.11081720376949789,1.7299303608372345,38.7400016784668,3.1249995742520915,36.16999816894531,-1.2091834897650362,35.79999923706055,0.11081720376949789
5457,2001-10-24,38.709999084472656,39.599998474121094,37.70000076293945,37.810001373291016,2893600.0,0.023803165260326997,-2.3928562913614053,-2.0454557276991236,50.25710953202155,58.969283732852695,1.566280968767849,-1.632045434768493,3.8395725906491123,4.517494218479214,18.672648413667208,1.8999977111816406,3.720909622139999,1.0014989852905245,-6.071013550727699,8.074011521308751,-2.534757282718587,4.537755253299636,4.261565163818354,80.5860521789191,15.468276547255755,3.5362562680091134,10,0.49500083923339844,-2.1099987030029297,4.1775007247924805,5.05000114440918,3.7900009155273438,2,0.07465769718417992,-1.7419322421137475,37.810001373291016,1.7299303608372345,38.7400016784668,3.1249995742520915,36.16999816894531,0.07465769718417992
5458,2001-10-25,41.61999893188477,41.70000076293945,37.060001373291016,37.900001525878906,3817100.0,0.07517437138300975,1.3917516042862241,4.133340962747275,55.3211540083025,57.49847239991187,-1.9150813428543998,-3.9930498555639318,0.8052797460105765,1.593955359446845,16.39429685225766,4.6399993896484375,4.000559663151748,3.4329988479614357,-3.315084792229328,10.1810824881522,0.05895702786605739,6.807040668056814,1.0051028014062382,98.91743115477462,35.377016175281895,3.3740418200953814,10,-2.414999008178718,-5.019998550415046,-0.7774991989135813,0.1900014877319265,0.3400001525878835,3,0.013695331798471821,-2.3928562913614053,38.709999084472656,-1.7419322421137475,37.810001373291016,1.7299303608372345,38.7400016784668,0.013695331798471821
5459,2001-10-26,42.5,42.599998474121094,40.77999877929688,41.0,4065000.0,0.021143707128763678,1.1411799553006352,0.40322608762529727,54.664533361413405,57.06028831386033,-3.230424252971055,-4.3228500490963455,-0.23583964793574808,0.6884698536089076,14.335130530175066,1.8199996948242116,3.823371281734822,3.822999954223633,-2.6657240845925827,10.311723993039848,0.5786379348155251,7.067361973631741,-8.189998626708984,98.66668701171875,37.728250106159535,3.2443620194081095,10,-3.2950000762939453,-5.899999618530273,-1.6575002670288086,-0.6899995803833008,2.1500015258789062,4,0.04235292322495399,1.3917516042862241,41.61999893188477,-2.3928562913614053,38.709999084472656,-1.7419322421137475,37.810001373291016,0.04235292322495399
5460,2001-10-29,38.79999923706055,41.7599983215332,38.0,41.75,3563300.0,-0.08705884148092835,1.5319876131405519,-1.9666671752929688,53.48546330920856,55.56853688686165,0.31453187588017784,-0.07457406446005166,3.2070801181813167,4.319656444524256,11.675622706582622,4.5,2.8443790859609734,-0.22750072479247763,-5.849247621381053,5.394246171796098,-3.0383741730867655,2.5833727235018102,-4.324197921752926,31.407920114413436,-28.527782399817568,2.8108734482942888,10,0.4050006866455078,-2.1999988555908203,0.8100013732910156,2.5200014114379883,8.470001220703125,0,0.10335057255362634,1.1411799553006352,42.5,1.3917516042862241,41.61999893188477,-2.3928562913614053,38.709999084472656,0.10335057255362634
5461,2001-10-30,35.70000076293945,38.0,35.20000076293945,37.75,5512700.0,-0.07989686946076202,1.1960784900376533,0.6949148158924127,44.196154993677695,53.434846245347586,2.6998389769701276,3.4844554964535916,6.008030238917499,7.3456879046192896,9.05725086328753,3.5999984741210938,1.967072341792786,-3.5054992675781236,-8.385535669555196,1.374537134398949,-5.945517468566656,-1.0654810665895909,-1.061715504455563,6.7567588466207695,-47.25511717933854,2.4400182009885354,10,2.7549991607666016,0.8999996185302734,3.594999313354492,5.619999885559082,12.029998779296875,1,0.14285709706245875,1.5319876131405519,38.79999923706055,1.1411799553006352,42.5,1.3917516042862241,41.61999893188477,0.14285709706245875
5462,2001-10-31,38.0,39.58000183105469,37.0,37.0,5319100.0,0.06442574756043706,-4.160003662109375,-0.48780505959303677,40.026685067470396,51.789848122964116,0.13849340911964703,1.3356313982230645,3.4904727625290946,4.927661743374799,8.045282529425563,3.8800010681152344,1.6453571209373266,-1.257999992370607,-6.057800779017185,3.5418007942759715,-3.6579003856938996,1.1419004009526859,-3.202480477203366,37.83783923108051,-10.241053973089805,2.39990039332329,10,0.4549999237060547,-1.3999996185302734,1.260000228881836,3.320000648498535,8.330001831054688,2,0.11447364405581828,1.1960784900376533,35.70000076293945,1.5319876131405519,38.79999923706055,1.1411799553006352,42.5,0.11447364405581828
5463,2001-11-01,40.0,40.20000076293945,37.56999969482422,38.0,4166700.0,0.05263157894736836,1.1916661633388752,2.0,45.00160631736418,50.46296447234686,-1.344468547197316,-0.5807304697772366,1.2562073313387785,2.8192680828131884,7.302465835126854,2.6300010681152344,0.9039892624112014,0.6700000762939453,-4.128916428533088,5.468916581120979,-1.7294581761195715,3.069458328707462,-5.0464308981768795,64.8648746175636,20.715746088253567,2.399458252413517,11,-1.1500015258789062,-3.3999996185302734,-1.0299997329711914,1.3200006484985352,4.959999084472656,3,0.0625,-4.160003662109375,38.0,1.1960784900376533,35.70000076293945,1.5319876131405519,38.79999923706055,0.0625
5464,2001-11-02,40.25,41.599998474121094,39.29999923706055,40.0,3926700.0,0.006250000000000089,-1.7878752849460626,0.125,50.442477876106196,49.426030549315165,-1.0670711236365449,-0.7087642346602792,0.7880701563693222,2.4189148186366225,6.556716784315504,2.299999237060547,0.3974799934807365,0.819500160217288,-3.9674755359500438,5.60647585638462,-1.5739876878663779,3.212988008300954,-5.1435023107309235,76.98172433684721,31.802079118000698,2.3934878480836645,11,-1.3500003814697266,-2.75,-2.6024999618530273,0.6200008392333984,4.430000305175781,4,0.04248444930366846,1.1916661633388752,40.0,-4.160003662109375,38.0,1.1960784900376533,35.70000076293945,0.04248444930366846
5465,2001-11-05,42.0,42.0,40.849998474121094,41.349998474121094,3750100.0,0.04347826086956519,2.5384579269223093,2.600006103515625,49.87468726448376,49.25220797000536,-2.577009705767118,-2.3907428438594422,-1.180670667358207,0.5589858949021931,6.099079926142117,1.75,0.5187068822877734,2.448500251770021,-2.4747861596177145,7.371786663157756,-0.01314295392384679,4.910143457463889,-6.743632295033883,100.0,55.934104468905055,2.4616432056938677,11,-3.1000003814697266,-4.5,-4.439999580383301,-1.1299991607666016,3.9099998474121094,0,0.0630952744256883,-1.7878752849460626,40.25,1.1916661633388752,40.0,-4.160003662109375,38.0,0.0630952744256883
5466,2001-11-06,44.54999923706055,44.95000076293945,41.5,41.900001525878906,4701500.0,0.06071426754906062,1.0,4.076909985093372,58.501954609297506,50.168301867480466,-4.548746132226498,-4.545286533047218,-3.830154805574125,-2.057211908221362,5.75901575430233,3.450000762939453,0.6298786124295148,4.599499511718747,-0.5925124318915849,9.79151145532908,2.0034935399135776,7.195505483523917,-9.146758916711327,94.9685347485299,43.723228025306184,2.596005971805166,11,-4.474998474121094,-6.274998664855957,-7.927498817443848,-3.6799983978271484,-0.5499992370605469,1,0.061055022834666905,2.5384579269223093,42.0,-1.7878752849460626,40.25,1.1916661633388752,40.0,0.061055022834666905
5467,2001-11-07,45.25,46.25,43.5,43.900001525878906,5194000.0,0.015712699773900995,-1.558137719344937,0.5094338264613542,68.96828747656778,51.68465003062105,-4.719828196478744,-5.046432073788381,-4.700606174546039,-2.7979781455619133,5.626357625535032,2.75,0.4536638118838141,5.009000205993651,-0.6883117936081007,10.706312205595403,2.160344206192775,7.857656205794527,-9.464889261947171,88.4792630778629,29.985562941555685,2.848655999800875,11,-4.524999618530273,-6.199999809265137,-8.6274995803833,-4.379999160766602,0.0800018310546875,2,0.054806619717929994,1.0,44.54999923706055,2.5384579269223093,42.0,-1.7878752849460626,40.25,0.054806619717929994
5468,2001-11-08,43.0,46.0,42.599998474121094,46.0,6356900.0,-0.04972375690607733,1.2666676839192708,-2.2222247339598864,62.74729674812377,52.582734851366645,-2.5183169201872033,-3.0289093663829405,-2.675861838517733,-0.571105167155622,5.891785242813357,3.4000015258789062,0.6704981750142593,2.80800018310547,-2.7695095831102137,8.385509949321154,0.01924529999762825,5.596755066213312,-6.586995906230342,53.23741520532674,-9.828601139234578,2.788754883107842,11,-2.2749996185302734,-2.719999313354492,-5.842499732971191,-2.1299991607666016,2.979999542236328,3,0.07744190304778353,-1.558137719344937,45.25,1.0,44.54999923706055,2.5384579269223093,42.0,0.07744190304778353
5469,2001-11-09,44.25,44.5,42.56999969482422,43.0,3755400.0,0.029069767441860517,1.2057146344866072,-0.4166666666666667,60.81664484236253,53.39731057727264,-3.9045825024383234,-4.415509935112212,-4.197008388826397,-1.7813132692920703,6.168056569607393,1.9300003051757812,0.9259791548999061,4.001000213623044,-1.7234364001297067,9.725436827375795,1.1387819067466651,6.863218520499423,-7.246776151856523,62.96297342852177,-2.2592654474250153,2.8622183068763762,11,-3.5249996185302734,-3.969999313354492,-6.789999961853027,-3.3799991607666016,2.950000762939453,4,0.016045177050229453,1.2666676839192708,43.0,-1.558137719344937,45.25,1.0,44.54999923706055,0.016045177050229453
5470,2001-11-12,45.31000137329102,46.0,43.15999984741211,44.599998474121094,3772000.0,0.023954833294712374,1.7177032968838124,0.5680023193359431,64.64843837311497,55.66978650832122,-4.4075261071359435,-5.330605160820966,-5.597188523739327,-2.7955936138060977,6.874463775175865,2.8400001525878906,0.805528804735097,4.795501518249516,-1.356870887289169,10.947873923788201,1.7193153154801735,7.8716877210188585,-7.751970956036153,80.21055522717943,10.79522013117436,3.0761862027693425,11,-3.6850013732910227,-5.030000686645515,-7.85000133514405,-4.440000534057624,-0.18000030517579546,0,-0.01390423855706635,1.2057146344866072,44.25,1.2666676839192708,43.0,-1.558137719344937,45.25,-0.01390423855706635
5471,2001-11-13,47.41999816894531,47.54999923706055,46.099998474121094,46.88000106811523,3336000.0,0.04656801438320146,2.6250053644231457,0.7605561913358394,66.24393860058507,58.5828146786673,-5.23022299551306,-7.398571391361969,-7.990529179953214,-4.854480557130614,7.616067102197061,2.239997863769524,0.6989618679455063,6.637998390197751,-0.22349926059433756,13.49949604098984,3.2072495648017068,10.068747215593795,-9.340449576725739,97.38953654487976,28.173266203716068,3.430748825396046,11,-4.85999870300293,-6.489997863769531,-9.777497291564941,-6.549997329711914,-4.44999694824218,1,-0.03184307000927045,1.7177032968838124,45.31000137329102,1.2057146344866072,44.25,1.2666676839192708,43.0,-0.03184307000927045
5472,2001-11-14,46.70000076293945,48.0,45.75,47.41999816894531,3636400.0,-0.01518341277535884,1.3936156613524717,-1.3333356880973566,60.31682136181309,60.28450523916162,-3.5161049312155797,-6.46336835679422,-7.486844427948753,-4.088158866808868,7.920128748561309,2.25,0.9147462991371995,5.571000862121579,-1.7588340542672043,12.900835778510363,1.906083403927184,9.235918320315974,-7.862816119132603,76.05894725601746,10.161812406207659,3.664917458194393,11,-3.0500011444091797,-5.545000076293945,-9.057499885559082,-5.829999923706055,-2.049999237060547,2,-0.05781586121690474,2.6250053644231457,47.41999816894531,1.7177032968838124,45.31000137329102,1.2057146344866072,44.25,-0.05781586121690474
5473,2001-11-15,45.6500015258789,46.75,45.29999923706055,46.54999923706055,3230600.0,-0.022483923338472822,1.2307717137097365,1.2500013245524435,56.353373091958375,60.9412713742563,-1.7660931011034364,-4.888216710227972,-6.616303881990348,-2.992361263770526,8.571756476047781,1.4500007629394531,1.7701019312919613,4.02850151062011,-3.115002861548703,11.172005882788923,0.45674932453570705,7.600253696704513,-5.896535346452737,56.72194581865634,-4.822274436791048,3.5717521860844057,11,-1.2250022888183523,-4.495000839233391,-7.7475013732910085,-4.780000686645501,-2.5500030517578054,3,-0.007009850692837438,1.3936156613524717,46.70000076293945,2.6250053644231457,47.41999816894531,1.7177032968838124,45.31000137329102,-0.007009850692837438
5474,2001-11-16,46.29999923706055,46.88000106811523,45.4000015258789,46.22000122070313,2229400.0,0.014238722660571357,1.3870928046908682,-0.08888691089267522,67.24931777600591,62.871785875536546,-1.6401246863446772,-4.996564718044951,-7.466730517538622,-3.5827356850670427,8.977894734180488,1.4799995422363281,2.6910784062678914,4.171999168395999,-2.7778890761158124,11.12188741290781,0.6970550461400933,7.646943290651905,-5.721879675577,64.87601840197293,-0.4604028764178594,3.4749441222559057,11,-1.5499992370605469,-5.144998550415039,-7.987499237060547,-5.429998397827148,-2.700000762939453,4,-0.00691144060685156,1.2307717137097365,45.6500015258789,1.3936156613524717,46.70000076293945,2.6250053644231457,47.41999816894531,-0.00691144060685156
5475,2001-11-19,43.79999923706055,46.790000915527344,43.75,46.790000915527344,4480500.0,-0.05399568123532261,1.033444286951829,-37.3759477373549,69.15799818179258,64.05579071692489,1.2762699679648506,-2.2114266532373463,-5.11749062317903,-1.0250691042648725,9.822715447633811,3.0400009155273438,3.289705792877456,1.41899929046631,-5.378312341668739,8.216310922601359,-1.9796565256012144,4.817655106533834,-2.479691631725352,1.17645263671875,-68.61342314323164,3.3986558160675235,11,1.4850006103515625,-2.644998550415039,-5.3824992179870605,-2.9299983978271484,0.42000198364258523,0,0.07762560696581144,1.3870928046908682,46.29999923706055,1.2307717137097365,45.6500015258789,1.3936156613524717,46.70000076293945,0.07762560696581144
5476,2001-11-20,42.0,44.290000915527344,40.43999862670898,44.290000915527344,4486400.0,-0.04109587370808698,2.3624460695307485,0.7658861638838955,59.689926348959915,63.024861702746236,2.9910536548702638,-0.08582887219654367,-3.4622947104887913,0.8147316740023811,10.256857383719787,3.8500022888183665,3.662578036543536,-0.5904998779296875,-7.044216788904755,5.86321703304538,-3.817358333417218,2.636358577557843,6.0,20.634935051763385,-50.999159373844044,3.226858455487534,11,2.219999313354492,-0.8449993133544922,-3.5199999809265137,-1.1299991607666016,3.1300010681152273,1,0.07452383495512449,1.033444286951829,43.79999923706055,1.3870928046908682,46.29999923706055,1.2307717137097365,45.6500015258789,0.07452383495512449
5477,2001-11-21,41.599998474121094,42.0,39.900001525878906,42.0,4155200.0,-0.009523845854259694,9.499952316466079,0.17467308557245423,54.20167814682582,62.07534852482424,3.1501229476336547,0.5710641348304364,-3.153800441323355,1.2265863553638638,10.682048097003563,2.0999984741210938,3.944696276358499,-1.1350013732910185,-7.347804726343817,5.07780197976178,-4.241403049817421,1.9714003032353844,6.248801498413087,24.355258735411404,-46.146685287401475,3.1064016765263993,11,2.3500022888183594,-0.44499778747558594,-2.9124975204467773,-0.7299976348876953,2.7900009155273438,2,0.032932759539265444,2.3624460695307485,42.0,1.033444286951829,43.79999923706055,1.3870928046908682,46.29999923706055,0.032932759539265444
5478,2001-11-23,42.18999862670898,42.4900016784668,40.61000061035156,41.70000076293945,954500.0,0.014182696495888436,2.449530688952817,-1.2249899864578586,55.00515811020068,61.42962777680626,2.719081432353228,0.027359161497081175,-3.8277597089684363,0.6561420087160741,10.578085492277173,1.8800010681152344,3.7544602947817864,-0.5735012054443445,-6.769976442034064,5.622974031145375,-3.6717388237392043,2.5247364128505154,5.340849407958991,32.80798353886968,-35.351072067313936,3.098237618294859,11,1.7600021362304759,-1.0349979400634695,-3.817498207092278,-1.3199977874755788,3.1599998474121165,4,0.058307726457535125,9.499952316466079,41.599998474121094,2.3624460695307485,42.0,1.033444286951829,43.79999923706055,0.058307726457535125
5479,2001-11-26,44.29999923706055,44.7400016784668,42.18999862670898,42.18999862670898,3649700.0,0.05001186724419093,-1.4170638048611066,4.306142467886414,55.8257343729256,60.44932733234078,0.6894188282729772,-2.045763105481157,-5.983457787662218,-1.4582398511822205,10.469444621594477,2.5500030517578196,3.2556566748139133,1.4464994430542006,-4.786044159444835,7.679043045553236,-1.669772358195317,4.562771244303718,2.925614937255858,63.86064007193113,-0.25956579956974224,3.116271801249517,11,-0.34999847412109375,-3.144998550415039,-6.0149993896484375,-3.4299983978271484,3.3600006103515625,0,-0.02708805380600443,2.449530688952817,42.18999862670898,9.499952316466079,41.599998474121094,2.3624460695307485,42.0,-0.02708805380600443
5480,2001-11-27,42.810001373291016,44.2400016784668,42.11000061035156,44.0,4783100.0,-0.03363426386976154,1.5508964527926064,-0.5639802286648183,45.34261631155388,58.12695818911509,1.9975632650439863,-0.2529092956812633,-4.462956484715363,0.02505490269319921,11.195106567989708,2.1899986267089844,3.0383752627290406,-0.24399852752685547,-6.178356442279004,5.690359387225293,-3.211177484902926,2.723180429849215,4.122588295087887,60.1239618940129,-0.09024910475227443,2.9671789573760727,11,1.1399993896484375,-1.2600021362304688,-4.882500648498535,-1.9400005340576172,5.1399993896484375,1,0.01845356401513576,-1.4170638048611066,44.29999923706055,2.449530688952817,42.18999862670898,9.499952316466079,41.599998474121094,0.01845356401513576
5481,2001-11-28,40.79999923706055,42.810001373291016,40.61000061035156,42.810001373291016,3421200.0,-0.046951695205609156,1.1890531589835076,1.689079374645377,38.869429495538114,55.74391464841787,3.3187693104954334,2.2754245200185608,-2.309456653615399,1.984663515923252,11.248379878572004,2.200000762939453,2.7510739354390736,-2.509000587463376,-7.471546300625491,2.4535451256987386,-4.990273444044433,-0.027727730882318724,5.851286905618359,18.59499344644488,-36.47232517793723,2.481272856581056,11,2.5900020599365234,0.8000011444091797,-2.8724985122680664,0.07000160217285156,6.049999237060547,2,0.08382357959791431,1.5508964527926064,42.810001373291016,-1.4170638048611066,44.29999923706055,2.449530688952817,42.18999862670898,0.08382357959791431
5482,2001-11-29,42.349998474121094,42.7599983215332,40.41999816894531,41.68999862670898,3278100.0,0.03799017808933214,2.162163346418436,-0.3283577840617978,48.31518467570909,54.85078260216795,1.214554866440814,1.1257431413076517,-3.667263825814615,0.39436901132016544,11.729199314905149,2.3400001525878906,2.2748807854912627,-1.1765012741088867,-5.4994063622314115,3.146403814013638,-3.337953818170149,0.9849512699523757,4.031236283885811,44.67589669596269,-10.184071676625209,2.161452544061264,11,1.0400028228759766,-0.7499980926513672,-4.422497749328613,-1.4799976348876953,4.240001678466797,3,0.06564351107811528,1.1890531589835076,40.79999923706055,1.5508964527926064,42.810001373291016,-1.4170638048611066,44.29999923706055,0.06564351107811528
5483,2001-11-30,42.5,42.88999938964844,41.0,42.36000061035156,3340100.0,0.003541948790637406,3.1087025027781,0.2121203363870162,45.18966327894609,52.39970988027242,0.6378080671709085,1.2360093193278487,-3.5639185312930763,0.2267297718277419,12.42342525071431,1.8899993896484375,1.526137514563409,-1.1514997482299805,-5.179576634633577,2.876577138173616,-3.1655381914317786,0.8625386949718177,3.6219854287217856,48.148151418633546,-5.451923761898101,2.0140384432017973,11,0.845001220703125,-0.8999996185302734,-4.597499847412109,-1.6299991607666016,4.849998474121094,4,0.04447057387408093,2.162163346418436,42.349998474121094,1.1890531589835076,40.79999923706055,1.5508964527926064,42.810001373291016,0.04447057387408093
5484,2001-12-03,41.959999084472656,42.75,41.40999984741211,42.29999923706055,2532500.0,-0.012705903894761006,1.1612876431663175,-2.42858310626703,40.520646974590036,49.217781968361024,0.5558968586937851,2.0139435503541705,-2.7409961409244374,0.7909608324203603,12.809876389796415,1.3400001525878906,0.991203758821193,-1.7770006179809599,-5.566610659800645,2.0126094238387253,-3.6718056388908025,0.11780440292888272,3.913106988135411,40.31412305483073,-9.510124307851882,1.894805020909842,12,0.3600025177001953,-0.3599987030029297,-4.057498931884766,-1.0899982452392578,4.6399993896484375,0,0.08079121695936631,3.1087025027781,42.5,2.162163346418436,42.349998474121094,1.1890531589835076,40.79999923706055,0.08079121695936631
5485,2001-12-04,44.650001525878906,44.66999816894531,42.099998474121094,42.5,4392800.0,0.06410873451142862,1.347037244771762,-6.32353106171953,42.41096810118793,47.29789771860858,-2.2359912904139776,-0.4926041674930275,-5.177073529827609,-1.8554104495248964,13.339788910743898,2.7099990844726562,0.68286518435837,0.7805017471313462,-2.9380354365906243,4.499038930853317,-1.0787668447296426,2.639770338992335,0.9841803648599949,99.52949075137867,53.42011701835503,1.859268591860986,12,-2.3299999237060547,-3.0500011444091797,-6.747501373291016,-3.780000686645508,1.979999542236321,1,0.06741317399034408,1.1612876431663175,41.959999084472656,3.1087025027781,42.5,2.162163346418436,42.349998474121094,0.06741317399034408
5486,2001-12-05,47.27000045776367,47.849998474121094,44.97999954223633,45.0,4018600.0,0.058678585494923885,-1.4848460828366798,1.055813417079186,51.414391195187164,46.98819916842652,-4.503407240470196,-3.0550112301931875,-7.570331378940097,-4.385283501918849,13.472611421771088,3.1999969482421875,0.08848420351385755,3.264500617980957,-0.7463037182070806,7.275304954168995,1.2590984498869418,5.269902786074972,-7.369998931884766,92.19383590127995,47.812684494003264,2.0054021680940184,12,-3.1350021362304688,-5.670000076293945,-9.367500305175781,-6.399999618530273,-3.1599998474121094,2,0.014385451630857693,1.347037244771762,44.650001525878906,1.1612876431663175,41.959999084472656,3.1087025027781,42.5,0.014385451630857693
5487,2001-12-06,47.72999954223633,48.4000015258789,46.540000915527344,47.4000015258789,3759300.0,0.009731311191411463,1.2275429952419237,0.14537354617211484,55.31696797117215,47.02284470853445,-4.472782778752624,-3.4990887625582516,-7.71619818131596,-4.758273093072617,13.362132305904186,1.8600006103515554,-0.36968923033553835,3.6004997253417983,-0.7141440486580493,7.915143499341646,1.4431778383418745,5.757821612341722,-7.670998077392575,90.945921006915,46.13777006065771,2.1573218869999247,12,-3.3199996948242188,-5.029998779296875,-10.202499389648438,-6.85999870300293,-3.8800010681152344,3,-0.018437064247958324,-1.4848460828366798,47.27000045776367,1.347037244771762,44.650001525878906,1.1612876431663175,41.959999084472656,-0.018437064247958324
5488,2001-12-07,46.33000183105469,48.20000076293945,45.20000076293945,47.599998474121094,2631200.0,-0.02933160956649039,1.4291485970569702,-3.848497809425744,50.073861624730355,46.38374773651275,-2.708606349473456,-1.9360885519170665,-5.986069244312944,-3.3589979135830603,13.347554050953686,3.0,-0.47425261205529523,2.0340019226074233,-2.3535093111863574,6.421513156401204,-0.1597536942894635,4.22775753950431,-5.937360363769528,70.38627757127732,26.955110105102918,2.1937556168968904,12,-1.9200019836425781,-3.345001220703125,-8.802501678466797,-5.460000991821289,-3.6300010681152344,4,0.005611878075923782,1.2275429952419237,47.72999954223633,-1.4848460828366798,47.27000045776367,1.347037244771762,44.650001525878906,0.005611878075923782
5489,2001-12-10,44.959999084472656,46.88000106811523,44.72000122070313,45.5,2496900.0,-0.029570530810204443,-3.235307757324648,0.4251986951898643,53.023982268622646,47.23723284285373,-1.3802892964290763,-0.5377372359383941,-4.316002930703284,-1.9785309424656887,13.27469648484434,2.159999847412095,-0.4187014100033295,0.6284992218017607,-3.7689230950574455,5.025921538660967,-1.5702119366278424,2.8272103802313637,-4.247063214843749,45.39681309445675,-3.2396965668644313,2.198711158429604,12,-0.5499992370605469,-1.1099987030029297,-7.234999656677246,-4.089998245239258,-1.9399986267089844,0,0.05315835049636042,1.4291485970569702,46.33000183105469,1.2275429952419237,47.72999954223633,-1.4848460828366798,47.27000045776367,0.05315835049636042
5490,2001-12-11,44.68000030517578,46.599998474121094,44.43999862670898,45.5,2730200.0,-0.006227730983063506,-2.3230688874021133,1.5185153788553103,57.587768259997276,49.31704826112696,-0.9019894387830192,-0.32396648023897967,-3.703671030643079,-1.6490333106280985,12.785850702202522,2.1599998474121165,-0.4196130791085153,0.3800004959106431,-3.996886806865227,4.756887798686513,-1.808443155477292,2.568444147298578,-3.659581809296874,6.060644009051409,-44.21279461118269,2.1884436513879355,12,-0.2700004577636719,-0.529998779296875,-6.4800004959106445,-3.809999465942383,-1.6800003051757812,1,0.04297220581538119,-3.235307757324648,44.959999084472656,1.4291485970569702,46.33000183105469,1.2275429952419237,47.72999954223633,0.04297220581538119
5491,2001-12-12,45.90999984741211,45.97999954223633,44.25,45.25,2675000.0,0.027529085358888095,3.325002980235081,-0.804878162245648,61.654951276479295,50.799244550101434,-1.4873143759430576,-1.7632967363273409,-4.5914759841379436,-2.8479055603349863,11.879910166132174,1.7299995422363281,-0.5671228108580522,1.68549995422363,-2.5132500427855646,5.884249951232825,-0.4138750442809709,3.784874952728231,-4.594398030333203,39.999981615923616,-12.992116099227857,2.0993749985045986,12,-1.2099990844726562,-1.7599983215332031,-7.710000038146973,-5.039999008178711,-4.8600006103515625,2,0.01568288440636323,-2.3230688874021133,44.68000030517578,-3.235307757324648,44.959999084472656,1.4291485970569702,46.33000183105469,0.01568288440636323
5492,2001-12-13,44.0,44.86000061035156,43.099998474121094,44.849998474121094,6105200.0,-0.0416031333861957,3.0459691492813485,-1.2878767736901424,54.56840294754186,51.84132673550096,0.7614237968179722,-0.06950934155254629,-2.5094850467108643,-0.8685498242018781,10.653671525048253,2.8100013732910156,-0.3938329135706553,-0.08949985504150249,-4.123511251379746,3.944511541296741,-2.1065055532106243,1.9275058431276193,-2.4010221945690944,17.64708082292707,-36.33263721370449,2.0170056981691213,12,0.9050006866455078,0.15000152587890625,-4.8249993324279785,-3.1299991607666016,-2.0,3,0.002500013871626461,3.325002980235081,45.90999984741211,-2.3230688874021133,44.68000030517578,-3.235307757324648,44.959999084472656,0.002500013871626461
5493,2001-12-14,45.33000183105469,45.7599983215332,43.650001525878906,43.77000045776367,3248500.0,0.03022731434215209,-1.344441877764332,-1.835299027923634,52.70625973093458,53.195283708428136,-0.13960713648562262,-1.501707259124629,-3.700398039221575,-2.1684994966608855,9.646037461265177,2.109996795654297,0.16154649687183564,1.2565019607543917,-2.753918346397029,5.266922267905812,-0.7487081928213186,3.261712114330102,-3.4589830768058647,58.99475731780554,6.006112517855108,2.0052101535757094,12,-0.0800018310546875,-1.1800003051757812,-5.442501544952393,-4.460000991821289,-1.9800033569335938,4,-0.03264953225569189,3.0459691492813485,44.0,3.325002980235081,45.90999984741211,-2.3230688874021133,44.68000030517578,-0.03264953225569189
5494,2001-12-17,45.97999954223633,46.45000076293945,45.4000015258789,45.45000076293945,2490100.0,0.014339238582080638,-2.3333454435361265,0.3397425081612442,58.71357268685513,55.00668421794671,-0.17813226699039575,-2.294550544321183,-4.19057004620533,-2.8035208394652003,8.634348534441616,1.1199989318847656,0.42060066127588414,1.922499656677246,-2.0529197920624114,5.897919105416904,-0.06521006769258264,3.910209381047075,-3.8478214771223023,82.28574480329242,28.952152427157493,1.9877097243698292,12,-0.22999954223632812,-1.8299980163574219,-5.477499008178711,-5.10999870300293,-2.7099990844726562,0,-0.07133533736301867,-1.344441877764332,45.33000183105469,3.0459691492813485,44.0,3.325002980235081,45.90999984741211,-0.07133533736301867
5495,2001-12-18,47.20000076293945,47.6500015258789,46.04999923706055,46.04999923706055,3363100.0,0.02653330214982841,-1.7826089840976969,2.169819197328266,68.39080736964368,56.89295268177521,-1.1157049908151109,-3.4222314990968457,-5.276472601332458,-3.967129712639256,8.35677975657859,1.670001983642571,0.7998407133100329,2.972500801086426,-1.2402571074399305,7.185258709612782,0.8661218468232477,5.078879755349604,-4.817109759394832,90.10987997545196,31.04441779398597,2.1063789542631777,12,-1.4500007629394531,-3.049999237060547,-6.697500228881836,-6.329999923706055,-3.4599990844726562,1,-0.0885593270680165,-2.3333454435361265,45.97999954223633,-1.344441877764332,45.33000183105469,3.0459691492813485,44.0,-0.0885593270680165
5496,2001-12-19,45.13000106811523,46.099998474121094,44.75,46.0,3749700.0,-0.04385592502891544,1.523371349730653,-0.7565198065453546,57.75670280765516,57.164034330273324,0.6915347971844596,-1.1654711595580167,-2.9966267828741806,-1.867849909717016,8.9943991625397,2.450000762939453,1.3100802322909857,0.7460010528564354,-3.349252181720175,4.8412542874330455,-1.3016255644318662,2.793627670144737,-2.5064256436772325,44.61541170197417,-15.598127165208936,2.0476266172883046,12,0.5199985504150462,-0.979999542236321,-4.177500724792473,-4.260000228881829,-3.470001220703118,2,-0.047197009033977055,-1.7826089840976969,47.20000076293945,-2.3333454435361265,45.97999954223633,-1.344441877764332,45.33000183105469,-0.047197009033977055
5497,2001-12-20,42.97000122070313,45.25,42.43999862670898,45.18000030517578,4812400.0,-0.04786172825814883,1.3914920832805828,2.54023195141733,51.179129988726274,57.28684192627288,2.3527374793872227,1.1620049851212642,-0.7400764254067909,0.28856937302429486,9.447058062334454,2.8100013732910227,1.558871602797261,-1.4824989318847557,-5.424649110507936,2.4596512467384244,-3.4535740211963457,0.48857615742683436,5.430000305175767,10.172788849668336,-49.43676327029017,1.9710750893115903,12,2.074998855590806,1.1800003051757741,-1.22500133514405,-2.1000003814697337,0.5299987792968679,3,-0.04468238140792791,1.523371349730653,45.13000106811523,-1.7826089840976969,47.20000076293945,-2.3333454435361265,45.97999954223633,-0.04468238140792791
5498,2001-12-21,44.650001525878906,44.81999969482422,43.52000045776367,43.599998474121094,2837200.0,0.039097050441002645,-1.1487606953473268,-0.4751146998815905,56.38348951202652,57.660120508873305,0.45747639455276357,-0.34177137421255566,-2.4483739991424542,-1.4633580751117137,9.843577278794964,1.8499984741210866,1.441975732079925,0.07450122833252237,-3.7212059333253933,3.870208389990438,-1.8233523524964355,1.9723548091614802,3.630799942016594,42.418458145618985,-18.820865087858422,1.8978535808289574,12,0.39499855041503196,-0.5,-2.2475013732910156,-3.780000686645508,-0.8500022888183594,4,-0.05935053606533425,1.3914920832805828,42.97000122070313,1.523371349730653,45.13000106811523,-1.7826089840976969,47.20000076293945,-0.05935053606533425
5499,2001-12-24,43.099998474121094,44.45000076293945,42.900001525878906,44.02000045776367,1169900.0,-0.03471451285078764,-1.348491022428756,-0.8761898187842414,46.11138226787863,56.384966509749006,1.9175419778280016,1.1739079964178458,-0.9172158582842087,0.025252709180676902,9.667175680979243,1.75,1.1339051813180632,-1.4155017852783232,-5.267072094593466,2.43606852403682,-3.341286939935898,0.5102833693792519,5.063986936950677,12.667936279215319,-41.921582255902,1.9257851546575722,12,1.9450016021728445,1.0500030517578125,-0.3099985122680664,-2.6099987030029297,0.04000091552734375,0,0.005800464242478043,-1.1487606953473268,44.650001525878906,1.3914920832805828,42.97000122070313,1.523371349730653,45.13000106811523,0.005800464242478043
5500,2001-12-26,43.599998474121094,45.0,43.29999923706055,43.29999923706055,1758600.0,0.011600928484956086,-10.333367241839706,-0.3260854241561037,39.69679477637114,53.94517134307033,1.394924045056655,0.7759084042610169,-1.3303793124443004,-0.5298635619209122,9.431136861542495,1.9000015258789062,1.0446768972071183,-0.9550016403198214,-4.748695384679081,2.8386921040394384,-2.8518485124994513,0.9418452318598085,4.4495072012634225,31.693986223314184,-17.38954233771888,1.8968468721796288,12,1.4450016021728445,0.5500030517578125,-0.6474981307983398,-4.474998474121094,-1.3199996948242116,2,-0.00756876210794577,-1.348491022428756,43.099998474121094,-1.1487606953473268,44.650001525878906,1.3914920832805828,42.97000122070313,-0.00756876210794577
5501,2001-12-27,44.22000122070313,44.88000106811523,43.79999923706055,44.0,1518700.0,0.014220246978908557,-2.483861440964722,0.7333392673219722,40.233730278264794,52.352429935372875,0.5699174902029114,0.4482423409272869,-1.9212831324750184,-1.1899614836077035,9.703660587995081,1.2800025939941335,0.9932014034474079,-0.5059989929199133,-3.8711424579066076,2.859144472066781,-2.188570725413264,1.1765727395734373,3.717314313707874,63.34525708467707,18.74915849323842,1.682571732493348,12,0.8249988555908061,-0.06999969482422586,-1.0000009536743235,-5.285001754760749,-2.2000007629394602,3,-0.010854806173356879,-10.333367241839706,43.599998474121094,-1.348491022428756,43.099998474121094,-1.1487606953473268,44.650001525878906,-0.010854806173356879
5502,2001-12-28,45.13000106811523,45.349998474121094,44.54999923706055,44.84000015258789,1525900.0,0.02057891954525881,1.1917915595409796,1.318178665556868,46.56750494677427,51.67034607046617,-0.1820829779346127,-0.25592963558830206,-2.71654017676277,-2.199040550431725,10.107623840874199,1.1299972534179616,0.887531351540531,0.26500072479247194,-2.9112704013755533,3.441271850960497,-1.3231348382915442,1.853136287876488,2.69736812814174,91.02050285557665,47.634182608590706,1.5881355630840135,12,-0.08500099182128906,-0.979999542236321,-2.4425010681152273,-6.1950016021728445,-4.120002746582024,4,-0.07688901259864378,-2.483861440964722,44.22000122070313,-10.333367241839706,43.599998474121094,-1.348491022428756,43.099998474121094,-0.07688901259864378
5503,2001-12-31,44.38999938964844,45.349998474121094,44.20000076293945,44.88000106811523,1725900.0,-0.01639711192007054,-1.643676144958674,-1.689655626003016,48.30860685947973,50.514238756313354,0.45880521485104,0.6671301323132042,-1.7403666932546713,-1.561830346332755,10.43408034142404,1.1499977111816406,0.5591747996816281,-0.5695009231567383,-3.5563179638890574,2.417316117575581,-2.062909443522898,0.9239075972094213,3.3296223952175694,60.816315091272585,16.953788118786065,1.4934085203661613,12,0.6550006866455007,0.020000457763671875,-1.837498664855957,-5.8899993896484375,-5.049999237060547,0,-0.02004954723779473,1.1917915595409796,45.13000106811523,-2.483861440964722,44.22000122070313,-10.333367241839706,43.599998474121094,-0.02004954723779473
5504,2002-01-02,45.349998474121094,45.79999923706055,43.79999923706055,44.75,3349000.0,0.021626472125983565,1.6666666666666667,-1.224482487485518,51.91100377639659,48.68314946817479,-0.6704639582184626,-0.027275270785430905,-2.460097344814969,-2.605711658465431,10.849268584828305,2.0,0.544126499936695,0.22099819183349467,-2.4130296451082884,2.855026028775278,-1.0960157266373969,1.5380121103043862,2.264030847581772,81.99996948242188,31.977866569413585,1.3170139184708913,1,-1.0799999237060547,-0.9399986267089844,-2.7974977493286133,-6.849998474121094,-6.479999542236321,2,-0.034178595131487244,-1.643676144958674,44.38999938964844,1.1917915595409796,45.13000106811523,-2.483861440964722,44.22000122070313,-0.034178595131487244
5505,2002-01-03,47.65999984741211,47.97999954223633,45.25,45.25,4807300.0,0.050937187453472976,-1.265559929530982,4.016676627290414,54.70177115844168,48.34371261826218,-3.2501393358208475,-2.2137110704194356,-4.580885623177025,-4.988451348886109,10.940027748809802,2.729999542236328,0.5381965695054021,2.3804996490478487,-0.4731038738393636,5.234103171935061,0.9536978876042426,3.807301410491455,-5.220001220703132,92.34450546742815,39.35874547754897,1.4268017614436064,1,-2.450000762939453,-3.25,-5.107499122619629,-9.15999984741211,-6.759998321533203,3,-0.09483844885092052,1.6666666666666667,45.349998474121094,-1.643676144958674,44.38999938964844,1.1917915595409796,45.13000106811523,-0.09483844885092052
5506,2002-01-04,47.95000076293945,48.5,46.79999923706055,48.0,5197200.0,0.00608478632932874,2.2380990441451623,-0.0207465727079762,61.62448086803514,49.5043071604076,-3.462136858096187,-2.582565490666809,-4.644421167208748,-5.332040154330599,10.177858537256848,1.7000007629394531,0.35619375076952764,2.636500549316409,-0.33089646790746485,5.603897566540283,1.1528020407044721,4.120199057928346,-5.399202117919927,88.29789047275455,29.567972986761305,1.483698508611936,1,-2.25,-3.490001678466797,-5.200000762939453,-9.450000762939453,-7.700000762939453,4,-0.11824821466999669,-1.265559929530982,47.65999984741211,1.6666666666666667,45.349998474121094,-1.643676144958674,44.38999938964844,-0.11824821466999669
5507,2002-01-07,46.849998474121094,48.5,46.290000915527344,48.20000076293945,3947700.0,-0.022940610454975197,1.2666648408293735,27.0004577706569,54.534593548340105,49.29887427555356,-1.9599914594594097,-1.6357360180893608,-3.355080459424407,-4.261430297727941,9.13851785434856,2.2099990844726562,-0.16341403700191393,1.58049831390381,-1.2593868516774052,4.420383479485025,0.16055573111319887,3.000440896694421,-4.061231774902346,64.8935902545052,5.941174392629861,1.4199425827906083,1,-1.1499977111816406,-2.3899993896484375,-4.354997634887695,-8.349998474121094,-6.229999542236321,0,-0.10309494500891836,2.2380990441451623,47.95000076293945,-1.265559929530982,47.65999984741211,1.6666666666666667,45.349998474121094,-0.10309494500891836
5508,2002-01-08,46.59000015258789,47.84000015258789,46.099998474121094,46.5,2895000.0,-0.005549590821797401,-2.910102053499865,-0.06666666666666667,51.86316500827255,49.93796124670844,-1.5599052660413903,-1.4285005193828084,-2.9986735195754477,-4.033752379281211,8.561744669865602,1.7400016784667969,-0.32890029503104046,1.3075000762939482,-1.5551147868452588,4.170114939433155,-0.12380735527565179,2.738807507863548,-3.5727841213378895,59.36171197092389,3.2219738942072524,1.4313074315696024,1,-0.6900005340576172,-1.8400001525878906,-4.094999313354492,-8.09000015258789,-6.630001068115234,1,-0.11976822950803834,1.2666648408293735,46.849998474121094,2.2380990441451623,47.95000076293945,-1.265559929530982,47.65999984741211,-0.11976822950803834
5509,2002-01-09,47.349998474121094,48.84000015258789,47.099998474121094,47.099998474121094,3984400.0,0.016312477335138853,-12.920013427734375,2.7777730682829653,50.47139421964542,51.1351389626278,-1.8479765367759597,-2.1083623200456714,-3.679813644034695,-4.844014556144323,8.289525720568678,2.25,-0.1606793720838553,1.9479984283447251,-1.0540751073732793,4.9500719640627295,0.4469616604857265,3.449035196203724,-4.113471084121095,58.49577673714824,6.378203211237668,1.5010367678590018,1,-1.029998779296875,-2.2249984741210938,-4.877497673034668,-8.849998474121094,-6.029998779296875,2,-0.16916575669819778,-2.910102053499865,46.59000015258789,1.2666648408293735,46.849998474121094,2.2380990441451623,47.95000076293945,-0.16916575669819778
5510,2002-01-10,46.599998474121094,47.25,46.099998474121094,46.75,2998600.0,-0.01583949364665571,1.0,-0.600006103515625,55.03768547615584,52.780022873504585,-0.7014379804208986,-1.272381325339211,-2.7387642946300375,-4.17373933712372,7.931514484698118,1.25,-0.25900250843511685,1.1019985198974638,-1.9255491467716297,4.129546186566557,-0.41177531343708296,2.6157723532320105,-3.0272627183658187,18.248164004037452,-33.38007107084245,1.5137738333345465,1,-0.279998779296875,-1.1299991607666016,-4.639997482299805,-8.099998474121094,-6.9699974060058665,3,-0.1658798239345246,-12.920013427734375,47.349998474121094,-2.910102053499865,46.59000015258789,1.2666648408293735,46.849998474121094,-0.1658798239345246
5511,2002-01-11,46.63000106811523,47.70000076293945,46.04999923706055,46.599998474121094,2587600.0,0.000643832510226261,-1.920353922551591,-0.2000152586337963,64.68698537220972,54.79329847633074,-0.39518952133816043,-1.3129954879378687,-2.4734923765198786,-4.284420919573286,7.701051327064038,1.6500015258789062,0.03909688654183441,1.0960010528564368,-1.969064437068191,4.1610665427810645,-0.4365316921058806,2.628533797818754,-2.741229448549994,20.78858927345739,-34.59290956752062,1.5325327449623152,1,-0.3100013732910085,-0.9900016784667898,-4.670000076293938,-8.130001068115227,-7.130001068115227,4,-0.12288225200480196,1.0,46.599998474121094,-12.920013427734375,47.349998474121094,-2.910102053499865,46.59000015258789,-0.12288225200480196
5512,2002-01-14,44.11000061035156,47.099998474121094,43.709999084472656,46.63000106811523,5840800.0,-0.05404247051340505,-1.0421661482743683,-83.99275270186327,47.96992300054094,54.755666936448655,2.1958222683353554,1.2813647151183005,0.24444069472159669,-1.8303942976765768,7.626780357669423,3.3899993896484375,0.39862309495380543,-1.4294994354248018,-4.483349082738869,1.624350211889265,-2.9564242590818353,0.09742538823223157,4.729999542236328,7.797299075921384,-47.19054715990235,1.5269248236570323,1,2.164999008178711,1.529998779296875,-1.2425012588500977,-5.6100006103515625,-7.1100006103515625,0,-0.08750851409976435,-1.920353922551591,46.63000106811523,1.0,46.599998474121094,-12.920013427734375,47.349998474121094,-0.08750851409976435
5513,2002-01-15,43.849998474121094,45.0,43.54999923706055,44.310001373291016,3287500.0,-0.005894403369594459,-1.7358469516649693,0.1825407998449906,53.122395462769106,54.890266012712274,2.6498275286298565,1.501801803194482,0.6389592964070445,-1.6561115766037915,7.25586170361465,1.4500007629394531,0.7183891475033661,-1.6155014038085938,-4.761074550034664,1.5300717424174763,-3.188287976921629,-0.0427148306955587,4.8874016571044905,5.671062100953169,-52.411608136013506,1.5727865731130368,1,2.345001220703125,1.7900009155273438,-0.2949981689453125,-5.149997711181641,-6.269996643066406,1,-0.0736601973690505,-1.0421661482743683,44.11000061035156,-1.920353922551591,46.63000106811523,1.0,46.599998474121094,-0.0736601973690505
5514,2002-01-16,42.70000076293945,44.45000076293945,42.150001525878906,43.349998474121094,5546400.0,-0.026225718385379904,-1.6285762864822093,1.4130295968885536,46.44550876912808,53.972903525010764,3.782122530484692,2.522817068680709,1.904824357009332,-0.5904490763894472,6.837570995585413,2.299999237060547,0.8104621450715399,-2.601499176025392,-5.96836091446994,0.7653625624191562,-4.28493004524767,-0.9180683068031144,5.829903332519528,9.9098975255327,-49.38290724804098,1.6834308692222746,1,2.7950000762939453,2.7950000762939453,0.9974994659423828,-4.0,-2.670001983642571,2,-0.06416865642880554,-1.7358469516649693,43.849998474121094,-1.0421661482743683,44.11000061035156,-1.920353922551591,46.63000106811523,-0.06416865642880554
5515,2002-01-17,43.02000045776367,43.5,42.20000076293945,43.20000076293945,3925300.0,0.007494137918188315,2.333336593763449,0.27692452154724667,45.14562971956734,52.1419200640699,3.056104108384311,1.9748577794760678,1.6503830078394728,-1.0019226063330535,5.998270635454838,1.2999992370605469,0.9325078296039919,-2.0724994659423857,-5.462024031705617,1.317025099820846,-3.767261748823998,-0.3777371830607734,5.127109483520506,15.675658585235128,-41.32393421451227,1.6947622828816151,1,2.4750003814697266,2.4750003814697266,1.109999656677246,-4.319999694824219,-4.29999923706054,3,-0.0395165212656956,-1.6285762864822093,42.70000076293945,-1.7358469516649693,43.849998474121094,-1.0421661482743683,44.11000061035156,-0.0395165212656956
5516,2002-01-18,43.0,43.88999938964844,41.400001525878906,42.11999893188477,3979300.0,-0.00046491068226062193,-1.1465536944257637,-4.888886534141443,40.71490787693068,50.606399433913296,2.570412011299787,1.9258408893061372,1.6548544010541946,-1.027816900783094,5.81147134869401,2.4899978637695312,0.9085937429661257,-1.9859998703002901,-5.502052354234451,1.5300526136338704,-3.7440261122673704,-0.2279736283332099,4.787283436359864,28.070163697447498,-23.608737598600385,1.7580262419670811,1,2.1200008392333984,2.1200008392333984,1.2800006866455078,-3.3999996185302734,-4.799999237060547,4,-0.07837206818336684,2.333336593763449,43.02000045776367,-1.6285762864822093,42.70000076293945,-1.7358469516649693,43.849998474121094,-0.07837206818336684
5517,2002-01-22,41.04999923706055,43.4900016784668,40.86000061035156,43.20000076293945,2709100.0,-0.0453488549520803,-1.0790532308842864,-2.4431805866824075,36.82965667434919,48.93600961903292,4.035542250305511,3.9259080521734404,3.54378017517368,0.8263225423453022,6.586844566657516,2.6300010681152344,0.5776895759843583,-3.8400005340576158,-7.677927582273526,-0.0020734858417057467,-5.758964058165567,-1.9210370099496643,6.22630164646084,4.589339485992503,-44.03626498270351,1.9189635241079532,1,3.8000011444091797,3.8000011444091797,3.375001907348633,-1.4499988555908203,-3.8400001525878906,1,-0.03775881281043203,-1.1465536944257637,43.0,2.333336593763449,43.02000045776367,-1.6285762864822093,42.70000076293945,-0.03775881281043203
5518,2002-01-23,42.0,42.93999862670898,40.86000061035156,41.060001373291016,3343000.0,0.023142528150932984,-2.104474297768392,-0.4372083532939444,36.77980686259808,47.414722134916545,2.644026666013943,2.9167392308854403,2.6150196037886673,-0.2274428918779492,7.404119916792173,2.0799980163574148,0.07013943966445879,-2.7574996948242188,-6.807434671437164,1.2924352817887268,-4.7824671831306915,-0.732532206517746,4.6346708562044014,31.75485630067889,-12.126593538341215,2.0249674883064746,1,2.280000686645508,2.8500003814697266,2.527501106262207,-1.9999990463256836,-0.4099998474121094,2,-0.11904761904761907,-1.0790532308842864,41.04999923706055,-1.1465536944257637,43.0,2.333336593763449,43.02000045776367,-0.11904761904761907
5519,2002-01-24,43.349998474121094,44.47999954223633,42.61999893188477,42.61999893188477,3212600.0,0.03214282081240705,-4.095895278656052,0.7765963922650737,31.59692439701898,44.81019312612356,0.7453388646533057,1.6721631155343957,1.2620889468035728,-1.702032522341824,7.726103188014505,2.479999542236328,-0.20942790547420742,-1.4200012207031278,-5.449889494847625,2.609887053441369,-3.4349453577753764,0.5949429163691207,2.707205357498026,68.78449167036369,29.751339135921484,2.0149441370722503,1,0.9300022125244141,1.5000019073486328,1.3500022888183594,-3.2249975204467773,0.6000022888183594,3,-0.13310258007300635,-2.104474297768392,42.0,-1.0790532308842864,41.04999923706055,-1.1465536944257637,43.0,-0.13310258007300635
5520,2002-01-25,43.27000045776367,43.650001525878906,42.150001525878906,42.75,2453600.0,-0.001845398366165596,1.343745250264495,0.7123298408800006,29.652172586192236,40.9174361498994,0.33894542271320915,1.819455322631363,1.3039925004617672,-1.785878496050131,8.36546988707099,1.5,-0.4424853963372186,-1.483499336242673,-5.536195581177324,2.5691969086919784,-3.5098474587099986,0.5428487862246527,2.2674830517286892,66.57460106368966,32.37797435933686,2.026348122467326,1,0.7099990844726562,1.5799999237060547,1.6800003051757812,-1.914999008178711,2.329998016357422,4,-0.07487870682204845,-4.095895278656052,43.349998474121094,-2.104474297768392,42.0,-1.0790532308842864,41.04999923706055,-0.07487870682204845
5521,2002-01-28,43.7400016784668,44.150001525878906,42.54999923706055,43.27000045776367,2160700.0,0.010862057215873966,1.48062194306938,0.9038477056816931,35.69458555082373,39.553509766597486,-0.6527580191823432,1.3825331328241433,0.7325509367920802,-2.39917410826412,8.944240215131149,1.6000022888183594,-0.723049807759125,-0.9894981384277344,-5.0611377998590825,3.0821415230036138,-3.0253179691434084,1.0463216922879397,1.3297335411114872,79.55806403002863,47.21016153168148,2.0358198307156723,1,-0.8100013732910156,1.1099987030029297,1.2099990844726562,-2.385000228881836,0.9799995422363352,0,-0.11476909613917574,1.343745250264495,43.27000045776367,-4.095895278656052,43.349998474121094,-2.104474297768392,42.0,-0.11476909613917574
5522,2002-01-29,41.65999984741211,44.79999923706055,41.0,44.5,4425200.0,-0.04755376660350408,1.2093027639932357,-6.042537822219336,30.575258641835745,37.04827234204934,1.1657551237444892,3.3615926231084927,2.7080623613169266,-0.43577930877136595,9.652650350442132,3.799999237060547,-1.116621440541337,-2.8959999084472656,-7.185670946415158,1.3936711295206266,-5.040835427431212,-0.7511643894633195,-0.7999992370605469,20.304556241147043,-8.269938266124864,2.1448355189839465,1,1.1700000762939453,3.190000534057617,3.2400007247924805,-0.30499839782714844,3.3600006103515625,1,-0.08305326685419057,1.48062194306938,43.7400016784668,1.343745250264495,43.27000045776367,-4.095895278656052,43.349998474121094,-0.08305326685419057
5523,2002-01-30,43.5,43.5,41.060001373291016,41.900001525878906,3467300.0,0.04416707055514291,2.050001192094032,-0.5633797141394971,36.02034393765283,35.88992069410765,-0.8147981120039844,1.5299379494333891,0.8166481914617094,-2.3563653349689915,10.557210387747947,2.4399986267089844,-1.6459736304086547,-1.0114997863769517,-5.3268101815927125,3.303810608838809,-3.169154983984832,1.1461554112309287,-2.56119941711426,65.78948689299872,39.30617253151618,2.15765519760788,1,-0.6700000762939453,1.3500003814697266,1.0975008010864258,-2.144998550415039,4.049999237060547,2,-0.14459772219603084,1.2093027639932357,41.65999984741211,1.48062194306938,43.7400016784668,1.343745250264495,43.27000045776367,-0.14459772219603084
5524,2002-01-31,43.79999923706055,44.150001525878906,42.43000030517578,43.849998474121094,2699800.0,0.006896534185300007,4.2922679656093194,-0.03124955296473786,39.48949512265879,35.26146129445114,-1.0530979259810707,1.1677329950138926,0.44670633389212355,-2.7483188002415204,11.174856644893868,1.720001220703125,-1.7465515303903345,-0.6340005874633761,-4.941572163289415,3.6735709883626626,-2.787786375376399,1.5197852004496468,-2.799999237060547,73.68420524280052,44.252410818486666,2.1537857879130207,1,-0.9699993133544922,1.0500011444091797,0.7975015640258789,-2.444997787475586,3.1500015258789062,3,-0.05045660098100424,2.050001192094032,43.5,1.2093027639932357,41.65999984741211,1.48062194306938,43.7400016784668,-0.05045660098100424
5525,2002-02-01,43.13999938964844,44.0,42.22000122070313,44.0,2084500.0,-0.015068489929416784,3.1395291070066014,17.20027466239414,37.49103409464116,34.90325309641897,-0.4182719163520332,1.5512781128438533,1.1082470423319677,-2.144009018099169,10.960966602315528,1.779998779296868,-1.9353306874007217,-1.068000411987306,-5.130224639517422,2.99422381554281,-3.0991125257523677,0.9631117017777555,-2.079998016357422,56.315784718520455,24.725296461719118,2.0311121137650585,2,-0.3099994659423828,1.710000991821289,1.4575014114379883,-1.7849979400634766,2.029998779296875,4,0.018776109984957046,4.2922679656093194,43.79999923706055,2.050001192094032,43.5,1.2093027639932357,41.65999984741211,0.018776109984957046
5526,2002-02-04,42.27999877929688,43.70000076293945,42.20000076293945,43.38999938964844,3703700.0,-0.01993510946961008,-1.3622109683349253,1.2906974681073708,42.554915806626866,35.539393000005376,0.367502808149446,2.070892200754301,2.0178552340806277,-1.3304152579693138,10.543613910801772,1.5,-1.9644513801088905,-1.644500923156734,-5.385879295051694,2.0968774487382262,-3.5151901091042177,0.22618826279074966,-1.1451974487304781,33.684185165442635,-0.8781432529480355,1.8706891859474803,2,0.5500011444091726,2.5700016021728445,2.3175020217895437,-0.9249973297119212,1.2400016784667898,0,0.07852411993090946,3.1395291070066014,43.13999938964844,4.2922679656093194,43.79999923706055,2.050001192094032,43.5,0.07852411993090946
5527,2002-02-05,42.02000045776367,43.33000183105469,40.88999938964844,41.77999877929688,3469000.0,-0.006149440138123241,-1.4158434539243216,-0.21621760945768967,42.55492901526469,36.18107323919056,0.8711795533876767,2.055892622213406,2.3383579522946647,-1.088628894383092,10.586503025785374,2.44000244140625,-2.00892688152873,-1.6629993438720732,-5.228690030521911,1.9026913427777643,-3.4458446871969954,0.11984599945284913,2.779998779296875,34.66258673749986,-3.407468405203474,1.7828453433249196,2,0.8249988555908203,2.8299999237060547,2.577500343322754,-0.6649990081787109,2.049999237060547,1,0.06425513406772465,-1.3622109683349253,42.27999877929688,3.1395291070066014,43.13999938964844,4.2922679656093194,43.79999923706055,0.06425513406772465
5528,2002-02-06,41.0099983215332,42.41999816894531,40.54999923706055,42.41999816894531,3785900.0,-0.024036223827405,1.65248104149363,-5.8749582770406255,43.04525831619597,37.45311034132134,1.9288174428338039,2.768355859559094,3.379355263363081,-0.10161938041908058,10.784645716218666,1.8699989318847656,-2.0249677711274146,-2.3940013885498033,-5.874161024832603,1.086158247732996,-4.1340812066912065,-0.6539215704084,3.711800918579101,12.777744222591684,-27.662436735730843,1.7400798181414003,2,1.6650009155273438,3.6850013732910156,3.5875024795532227,0.3450031280517578,4.280002593994141,2,0.09778108510979688,-1.4158434539243216,42.02000045776367,-1.3622109683349253,42.27999877929688,3.1395291070066014,43.13999938964844,0.09778108510979688
5529,2002-02-07,39.34000015258789,41.41999816894531,38.90999984741211,41.2599983215332,3846300.0,-0.04072173219447417,1.2410720671932316,1.361700976400278,36.3703692400897,38.19957663619883,3.319231144035953,4.013258458377813,4.993560102682679,1.5431060677217374,10.825069515354595,2.509998321533203,-1.8588904094617789,-3.663499641418454,-7.074530052137526,-0.25246923069938276,-5.369014846777986,-1.957984436058922,5.214927087402344,8.447942873973348,-33.67381503412954,1.7055152053595353,2,2.5149993896484375,4.534999847412109,5.387499809265137,2.0150012969970703,6.459999084472656,3,0.2086934177078945,1.65248104149363,41.0099983215332,-1.4158434539243216,42.02000045776367,-1.3622109683349253,42.27999877929688,0.2086934177078945
5530,2002-02-08,38.86999893188477,40.25,38.0,40.25,6569900.0,-0.011947158588716977,2.2608670413175624,0.7187512417646134,35.19712959770125,38.144303752518546,3.463700609365951,4.083834955204175,5.449190634488396,2.0316286495170104,11.519038880893849,2.25,-1.770386348949124,-3.7470008850097614,-7.193745868888186,-0.3002559011313366,-5.470373376948977,-2.0236283930705454,5.346232664550776,15.263137112917155,-27.453127151155947,1.7233724919392128,2,2.5300006866455007,4.550001144409173,5.4700002670288015,2.485002517700188,7.180000305175774,4,0.20787244798267057,1.2410720671932316,39.34000015258789,1.65248104149363,41.0099983215332,-1.4158434539243216,42.02000045776367,0.20787244798267057
5531,2002-02-11,40.900001525878906,40.900001525878906,38.5,38.5,3975700.0,0.05222543477686936,1.0,-1.7391301944112054,49.465439474523514,40.24321273392831,1.1046436004170843,1.6891482979313253,3.492908156901109,0.09936155759586995,11.90291825188754,2.4000015258789062,-1.6784727059677778,-1.4304983139038114,-4.391028192679343,1.5300315648717202,-2.9107632532915773,0.049766625483954385,2.8189315428417956,54.409015565104625,6.5861611157373545,1.480264939387766,2,0.17499923706054688,2.519998550415039,3.9099979400634766,0.4549999237060547,3.4499969482421875,0,0.10440089202355218,2.2608670413175624,38.86999893188477,1.2410720671932316,39.34000015258789,1.65248104149363,41.0099983215332,0.10440089202355218
5532,2002-02-12,40.25,41.29999923706055,39.5,40.5,2692700.0,-0.015892457252541292,-1.0571419852120536,-0.10416660043932569,43.62709551299469,41.08840735341073,1.713830698107742,2.1451225681594934,4.160627920660744,0.8580428461518181,13.11012135172943,1.7999992370605469,-1.580483305653253,-1.8874998092651367,-4.862815020522682,1.0878154019924082,-3.3751574148939127,-0.3998422036363607,3.0114184232230485,50.90499846376382,1.006290340638273,1.4876576056287731,2,0.8250007629394531,3.1700000762939453,4.829999923706055,1.5499992370605469,5.0,1,0.08124224739785513,1.0,40.900001525878906,2.2608670413175624,38.86999893188477,1.2410720671932316,39.34000015258789,0.08124224739785513
5533,2002-02-13,40.61999893188477,41.31999969482422,39.79999923706055,41.0,2654200.0,0.00919252004682658,1.980391716874792,1.520004272460909,39.294122645322744,41.066699300373394,0.9972085698124005,1.6029152217321112,3.8081762208982823,0.6274419954824211,14.306278803191569,1.5200004577636719,-1.6184754209975338,-1.3560009002685476,-4.290295050618376,1.5782932500812805,-2.8231479754434616,0.11114617490636647,2.2205060174804316,76.60819691879396,27.89638795802979,1.4671470751749138,2,0.38000106811522727,2.8000011444091726,4.460000991821282,1.2300014495849538,4.0900001525878835,2,0.08493355129636293,-1.0571419852120536,40.25,1.0,40.900001525878906,2.2608670413175624,38.86999893188477,0.08493355129636293
5534,2002-02-14,39.959999084472656,41.599998474121094,39.66999816894531,41.0,3226800.0,-0.01624815028968518,-1.3827123864423063,2.7368368217638417,37.58439620636674,41.07707286834291,1.179230157730501,2.157744665672766,4.495824337364667,1.4395860575155126,14.893306945238194,1.9300003051757812,-1.4100494423112337,-1.8790006637573242,-4.924708306728824,1.166706979214176,-3.401854485243078,-0.35614684227157056,2.493265468943335,54.444442089692046,7.6620084671685404,1.5228538214857517,2,0.8900012969970703,3.460000991821289,5.3650007247924805,1.8900012969970703,2.8600006103515625,3,0.13338343226153326,1.980391716874792,40.61999893188477,-1.0571419852120536,40.25,1.0,40.900001525878906,0.13338343226153326
5535,2002-02-15,41.31999969482422,41.849998474121094,40.099998474121094,40.099998474121094,4352400.0,0.03403405008785443,-1.868849588513395,-1.1730770641528812,41.49085398486837,40.95884377703641,-0.5208612278560238,0.6997296301096938,3.093125282933727,0.2084499544050118,15.44846397983554,1.8899993896484375,-1.3774696000745195,-0.43400001525878906,-3.435497526431213,2.567497495913635,-1.9347487708449975,1.0667487403274194,0.7770036943184948,84.17913371032428,39.82651507905227,1.5007487555862111,2,-0.654998779296875,1.5300006866455078,4.402500152587891,0.7000007629394531,2.729999542236328,4,0.10842206135827959,-1.3827123864423063,39.959999084472656,1.980391716874792,40.61999893188477,-1.0571419852120536,40.25,0.10842206135827959
5536,2002-02-19,39.63000106811523,40.900001525878906,39.40999984741211,40.63999938964844,3034400.0,-0.040900257482835434,-1.0551736475589897,-0.8278666483227914,42.660887525196834,40.97061694480664,0.8422787043061675,2.239111795126284,4.635443865601012,1.987658134524331,15.813509642300927,1.9099998474121094,-1.4924398667724148,-1.9554986953735423,-5.039709712423544,1.1287123216764599,-3.497604203898547,-0.41339318684853765,2.2199974060058665,9.016448546114578,-36.792729007101514,1.5421055085250024,2,0.579998016357429,3.2199993133544993,6.264998435974128,2.3899993896484446,4.379997253417976,1,0.16199843542549397,-1.868849588513395,41.31999969482422,-1.3827123864423063,39.959999084472656,1.980391716874792,40.61999893188477,0.16199843542549397
5537,2002-02-20,39.5,40.18000030517578,37.150001525878906,40.0,3721500.0,-0.0032803700381380807,6.04650378808041,0.4950503276490438,33.498353574515306,39.909849751286565,0.6450608470128287,2.3684695325239673,4.598380009120824,2.245339660484177,16.304792175795836,3.029998779296875,-1.5420562549786254,-2.0079998016357408,-5.223950906167232,1.2079513028957507,-3.61597535390149,-0.4000242493699915,2.3499984741210938,50.0,6.440675406214417,1.607975552265746,2,0.0,2.625,6.479999542236328,2.520000457763672,5.540000915527344,2,0.1227847714967365,-1.0551736475589897,39.63000106811523,-1.868849588513395,41.31999969482422,-1.3827123864423063,39.959999084472656,0.1227847714967365
5538,2002-02-21,37.0,39.5099983215332,36.88999938964844,39.5099983215332,3378400.0,-0.06329113924050633,1.087649947338905,5.019996643066406,26.25699172301468,38.78614113827823,2.812151541877128,4.716492846476299,6.943953365017052,4.87255268431084,16.85596717840605,2.6199989318847656,-1.714557046826826,-4.257999801635741,-8.040400046909113,-0.4755995563623685,-6.1491999242724305,-2.366799678999051,4.379998779296876,2.217754650316789,-35.980609274079114,1.8912001226366875,2,2.3699989318847656,3.9449996948242188,8.957499504089355,5.020000457763672,8.950000762939453,3,0.22297297297297303,6.04650378808041,39.5,-1.0551736475589897,39.63000106811523,-1.868849588513395,41.31999969482422,0.22297297297297303
5539,2002-02-22,37.58000183105469,38.79999923706055,36.61999893188477,37.45000076293945,3434200.0,0.01567572516364013,-1.4357480942547516,-0.05179328886396416,30.477544193143615,38.26174275999406,2.186134741460627,3.8810360557526877,6.257246659387903,4.414049380145322,18.33329523832557,2.180000305175774,-1.8805277215828369,-3.389498138427733,-7.374805040331722,0.5958087634762563,-5.382151589379731,-1.3968446874757348,3.261197021484378,18.35569757544228,-16.82592346679844,1.9926534509519962,2,1.6549968719482422,3.1299972534179688,8.33749771118164,5.339998245239258,5.939998626708984,4,0.1897284967007642,1.087649947338905,37.0,6.04650378808041,39.5,-1.0551736475589897,39.63000106811523,0.1897284967007642
5540,2002-02-25,40.02999877929688,40.33000183105469,38.0099983215332,38.02000045776367,2435100.0,0.06519416787834231,-1.2857148226168038,15.461398515214704,42.89324150428702,37.53149854107889,-0.09165000290048653,1.239405610479544,3.7358405703566078,2.11556115146805,19.274313485102258,2.75,-1.9386741319784448,-0.7775011062621999,-4.630269548555731,3.075267336031331,-2.703885327408962,1.148883114884562,-3.4099998474121094,79.67284534353213,42.47174671320594,1.9263842211467648,2,-0.7950000762939524,0.6800003051757741,5.465002059936516,3.1750011444091726,2.2900009155273366,0,0.0696977517014139,-1.4357480942547516,37.58000183105469,1.087649947338905,37.0,6.04650378808041,39.5,0.0696977517014139
5541,2002-02-26,38.72000122070313,40.0099983215332,37.900001525878906,40.0,3803100.0,-0.03272539591660617,2.24616034696261,-0.6368158448612511,40.22512136182878,37.15350141317156,0.9796111105526322,2.2704409177742377,4.918081772090979,3.5653995264866793,20.555709436619118,2.129997253417976,-1.782042877285491,-1.836498641967765,-5.535893496115563,1.8628962121800328,-3.6861960690416637,0.013198785106133926,-2.1000022888183594,56.603791045236626,18.293347026793107,1.8496974270738973,2,0.5149974822997976,1.9899978637695241,6.774999618530266,5.349998474121087,4.0900001525878835,1,0.13765490310748052,-1.2857148226168038,40.02999877929688,-1.4357480942547516,37.58000183105469,1.087649947338905,37.0,0.13765490310748052
5542,2002-02-27,38.20000076293945,40.36000061035156,37.70000076293945,39.38000106811523,2626600.0,-0.01342976346513236,-1.4403664908639764,0.9218761175881549,41.42770694558878,37.39056633542335,1.3167039703799688,2.654008589112969,5.363223787300463,4.146834707686665,21.111754987590906,2.6599998474121094,-1.5661262627288224,-2.1834991455078097,-5.987735758057049,1.6207374670414296,-4.085617451782433,-0.28138083923318646,-1.5058017730712834,42.246019303991346,0.6767021107155955,1.9021183062746208,2,1.0349979400634766,2.509998321533203,6.920000076293945,6.170000076293945,4.529998779296875,2,0.15209417388887703,2.24616034696261,38.72000122070313,-1.2857148226168038,40.02999877929688,-1.4357480942547516,37.58000183105469,0.15209417388887703
5543,2002-02-28,37.209999084472656,38.95000076293945,36.88000106811523,38.45000076293945,3231000.0,-0.025916273787807587,-1.178949672036018,1.050848608282423,43.22087627295162,38.01684189837722,1.980387701519561,3.3187728994397574,6.222443204200687,5.167430876383307,21.83032827115161,2.069999694824226,-1.7784168168599948,-2.8590007781982436,-6.618153987814189,0.9001524314177018,-4.738577383006216,-0.9794241733902709,-0.3691680297851505,15.775398069600694,-28.7449606896373,1.8795766048079714,2,2.0249996185302734,3.5,7.64000129699707,7.160001754760742,5.569999694824226,3,0.21042735887413833,-1.4403664908639764,38.20000076293945,2.24616034696261,38.72000122070313,-1.2857148226168038,40.02999877929688,0.21042735887413833
5544,2002-03-01,41.59000015258789,41.75,37.849998474121094,37.849998474121094,3863000.0,0.1177103245332507,-1.0855613773294888,-3.016126303224953,56.93170448504897,39.732491953952845,-2.396052864179616,-1.3020412560463228,1.7389048477558902,0.8489138750602407,22.346609970943042,4.540000915527344,-1.7487347592707465,1.631500244140625,-1.7796960826956365,5.0426965709768865,-0.07409791927750575,3.3370984075587558,-4.709999084472663,96.71458146808696,46.49016939255796,1.705598163418131,3,-2.405000686645508,-0.8800010681152344,2.9750003814697266,2.780000686645508,-0.29000091552734375,4,0.10483290681306401,-1.178949672036018,37.209999084472656,-1.4403664908639764,38.20000076293945,2.24616034696261,38.72000122070313,0.10483290681306401
5545,2002-03-04,43.95000076293945,44.5099983215332,41.099998474121094,41.650001525878906,4299100.0,0.056744424181126574,-1.0058791124335373,0.6149727820452277,57.64410807122985,41.397294236845404,-4.854229040326558,-3.7927009229624176,-0.738674655331117,-1.4566511634153727,23.034319390772882,3.4099998474121094,-1.6252646939949074,3.951000785827638,0.36595665287334356,7.536044918781933,2.158478719350491,5.743522852304785,-7.069999694824226,92.66057981419469,41.190631784873815,1.7925220664771488,3,-3.3850021362304688,-3.240001678466797,0.6149997711181641,0.4200000762939453,-2.0400009155273438,0,-0.009783852052589137,-1.0855613773294888,41.59000015258789,-1.178949672036018,37.209999084472656,-1.4403664908639764,38.20000076293945,-0.009783852052589137
5546,2002-03-05,45.599998474121094,45.75,43.61999893188477,43.95000076293945,3910300.0,0.03754260938655074,1.1846156253851303,0.7173905471770402,62.768494638301085,44.6495321328216,-6.222710121124486,-5.4612191701939565,-2.4227698769091575,-2.994004854083272,23.91884368295372,2.1300010681152273,-1.3619339164388649,5.434998512268066,1.1635096667743525,9.70648735776178,3.299254089521213,7.57074293501492,-8.109597625732427,98.30888901982053,44.83556236776812,2.1357444227468556,3,-4.414999008178711,-4.414999008178711,-1.1849985122680664,-1.2299976348876953,-5.1999969482421875,1,-0.07192980019853157,-1.0058791124335373,43.95000076293945,-1.0855613773294888,41.59000015258789,-1.178949672036018,37.209999084472656,-0.07192980019853157
5547,2002-03-06,44.72000122070313,45.29999923706055,43.5,45.2400016784668,3232900.0,-0.0192981860277337,4.625036508097347,-0.3151522297514389,59.55266354273821,48.34905122390199,-5.056088473183031,-4.604656370694947,-1.5181648910020584,-2.0511628366846324,24.19786663718309,2.0999984741210938,-1.263432853070242,4.420001220703135,-0.2503800320516376,9.090382473457908,2.084810594325745,6.755191847080525,-6.40364045715333,88.38783649009973,36.27774615673678,2.335190626377387,3,-3.5350017547607493,-3.5350017547607493,-0.8300008773803782,-0.35000038146973367,-3.1000022888183594,2,-0.04271019220204941,1.1846156253851303,45.599998474121094,-1.0058791124335373,43.95000076293945,-1.0855613773294888,41.59000015258789,-0.04271019220204941
5548,2002-03-07,45.02000045776367,46.4000015258789,44.400001525878906,45.4900016784668,3053800.0,0.006708390627718774,-1.3391825389389254,0.9038477056817055,61.990527616155305,51.850493826458845,-4.5805016277258375,-4.836819101001666,-1.8437227373758347,-2.3584256861980464,24.484543364012296,1.999999999999993,-1.0415990048729782,4.51950035095215,-0.6017554740019833,9.640756175906283,1.9588724384750833,7.080128263429216,-5.960275770568849,83.859642391221,30.721092906560585,2.5606279124770657,3,-3.3799991607666087,-3.510000228881836,-1.1800003051757812,-0.6499996185302734,-3.029998779296875,3,-0.05086630147140381,4.625036508097347,44.72000122070313,1.1846156253851303,45.599998474121094,-1.0058791124335373,43.95000076293945,-0.05086630147140381
5549,2002-03-08,47.54999923706055,47.95000076293945,45.90999984741211,45.97999954223633,4198700.0,0.056197217982493,-1.3859672605105005,-3.340416206739822,63.98743050850941,54.194292604705765,-6.199470176761281,-7.083377079108466,-4.320439406198034,-4.867158597764508,24.288595737058362,2.9300003051757812,-0.5959133345514971,6.6389991760253935,0.664351608137018,12.613646743913769,3.6516753920812093,9.626322959969578,-7.609441329223635,94.160563617156,43.09166561545355,2.9873237839441864,3,-5.134998321533203,-5.2649993896484375,-3.7099990844726562,-3.1799983978271484,-3.6599998474121094,4,-0.10031546864980634,-1.3391825389389254,45.02000045776367,4.625036508097347,44.72000122070313,1.1846156253851303,45.599998474121094,-0.10031546864980634
5550,2002-03-11,46.95000076293945,47.61000061035156,45.9000015258789,47.33000183105469,3112300.0,-0.012618264642440868,2.638301239778438,-0.24203894393608802,67.28045851308167,57.20044117706721,-5.04519724963702,-6.1629873651544145,-3.689151255147877,-4.199509480208015,23.741412811225338,1.7099990844726634,0.2533809533309963,5.635000610351561,-0.8310644389113051,12.101065659614427,2.401968085720128,8.868033134982994,-5.888120855388188,77.5280937403829,20.266578564961577,3.2330325246314335,3,-4.534999847412109,-4.665000915527344,-3.1100006103515625,-2.5799999237060547,-2.4300003051757812,0,-0.12034081861695733,-1.3859672605105005,47.54999923706055,-1.3391825389389254,45.02000045776367,4.625036508097347,44.72000122070313,-0.12034081861695733
5551,2002-03-12,45.16999816894531,46.099998474121094,44.22000122070313,45.54999923706055,3323400.0,-0.037912727690501025,1.5405376147309124,1.0,62.41787036575989,59.532681557086214,-2.5189385920907625,-4.265373089074274,-1.917885244153311,-2.3945720613156425,23.27780624528255,2.729999542236321,1.0104533710168013,3.641498184204103,-3.045089004151386,10.328085372559592,0.2982045900263586,6.984791778381847,-3.143781341639702,37.528042306271274,-19.798892649672908,3.3432935941777457,3,-2.7549972534179688,-2.884998321533203,-1.3299980163574219,-0.7999973297119141,-1.6699981689453125,1,-0.07217176120619095,2.638301239778438,46.95000076293945,-1.3859672605105005,47.54999923706055,-1.3391825389389254,45.02000045776367,-0.07217176120619095
5552,2002-03-13,43.52000045776367,44.40999984741211,42.81999969482422,44.400001525878906,3025200.0,-0.03652862028044146,2.533342658172586,2.3157857752346533,64.83167164851041,61.93388104325942,-0.03904417817145145,-2.4852545369216585,-0.3253138662307222,-0.6920969026891299,22.812447787054637,2.3499984741210938,1.389287155097115,1.828000450134276,-4.886814213670185,8.542815113938737,-1.5294068817679545,5.185407782036506,4.430000305175781,13.64523620258492,-48.560231145136974,3.357407331902229,3,-0.6200008392333984,-1.2350006103515625,0.31999969482421875,0.8500003814697266,-2.020000457763672,2,-0.07169115117341818,1.5405376147309124,45.16999816894531,2.638301239778438,46.95000076293945,-1.3859672605105005,47.54999923706055,-0.07169115117341818
5553,2002-03-14,44.06999969482422,44.45000076293945,43.310001373291016,44.0,2420100.0,0.012637849983350158,1.7469804209945767,-0.07954501120565961,64.78360141660025,62.806314035654005,0.5435402287884799,-2.912880964091407,-0.9036762882299954,-1.1226578178391122,22.34177150975935,1.1399993896484375,1.9882754957967705,2.2054996490478516,-4.570340820033508,8.98134011812921,-1.182420585492828,5.593419883588531,3.777401046752928,24.366466661560576,-41.5934830730196,3.3879202345406787,3,0.4549999237060547,-1.7849998474121094,-0.22249984741210938,0.3000011444091797,-3.020000457763672,3,-0.055593391874408926,2.533342658172586,43.52000045776367,1.5405376147309124,45.16999816894531,2.638301239778438,46.95000076293945,-0.055593391874408926
5554,2002-03-15,45.290000915527344,45.29999923706055,44.16999816894531,44.56999969482422,2924600.0,0.027683259113941094,2.0540657573226935,10.285776566757493,62.693059274006906,63.36730861374035,-0.10775278243408337,-3.9137583537148473,-2.1693973352683145,-2.220821735588629,22.17191745873507,1.2299995422363281,2.686621989244607,3.1590007781982408,-3.7199304900439287,10.03793204644041,-0.280464855922844,6.5984664123193255,2.456851805114745,51.56577763265826,-12.136628715673147,3.4394656341210856,3,0.09499931335449219,-3.0050010681152344,-1.605001449584961,-0.9200000762939453,-5.6000022888183665,4,-0.07286374851737232,1.7469804209945767,44.06999969482422,2.533342658172586,43.52000045776367,1.5405376147309124,45.16999816894531,-0.07286374851737232
5555,2002-03-18,45.79999923706055,46.81999969482422,45.22999954223633,45.540000915527344,2395900.0,0.011260726677494004,-2.6136323243182322,0.36110816767685333,67.77108439503039,63.9231519200436,-0.36624633492399283,-4.290914974024858,-2.794601543870769,-2.6458158506987104,22.380805258531673,1.5900001525878906,3.5060877098598837,3.4449991226196275,-3.612193788817237,10.502192034056492,-0.08359733309880113,6.973595578338056,1.8483164230651852,74.4999885559082,9.490710571760957,3.5285964557184313,3,-0.41499900817871094,-3.5149993896484375,-2.934999465942383,-1.9249992370605469,-7.66999816894532,0,-0.041703054131637884,2.0540657573226935,45.290000915527344,1.7469804209945767,44.06999969482422,2.533342658172586,43.52000045776367,-0.041703054131637884
5556,2002-03-19,46.04999923706055,46.20000076293945,45.2400016784668,46.04999923706055,1694900.0,0.005458515374771045,5.399928793042063,0.0,69.97455702906238,65.08114008519073,-0.6098311361914384,-4.253355733158244,-3.168626731555463,-2.7936454737945056,22.263940913787756,0.9599990844726562,3.7642173785658883,3.3739992141723647,-3.7450700018666936,10.493068430211423,-0.185535393847168,6.933533822191897,1.5017501037591572,80.7499885559082,12.330023931843044,3.55953460801953,3,-0.6649990081787109,-3.7649993896484375,-3.6399993896484375,-2.6299991607666016,-8.5,1,-0.033224729742569625,-2.6136323243182322,45.79999923706055,2.0540657573226935,45.290000915527344,1.7469804209945767,44.06999969482422,-0.033224729742569625
5557,2002-03-20,44.349998474121094,45.25,44.0,45.04999923706055,1670700.0,-0.03691641240183363,1.27272254377356,-100.0,67.5343856855122,65.69712431511927,1.153464350715737,-2.2887189880257353,-1.5795006573959611,-1.0146928989128767,20.96113537373509,2.049999237060547,3.8068982471866235,1.4314985275268555,-5.561349191430175,8.424346246483886,-2.064925331951663,4.927922387005374,3.107115873778703,29.62956120092379,-43.57211147825585,3.4964238594785164,3,1.0350017547607422,-2.0649986267089844,-2.1024980545043945,-0.9299983978271484,-8.109996795654297,2,-0.019165693424253005,5.399928793042063,46.04999923706055,-2.6136323243182322,45.79999923706055,2.0540657573226935,45.290000915527344,-0.019165693424253005
5558,2002-03-21,45.25,45.41999816894531,43.7599983215332,44.349998474121094,1666500.0,0.020293157989713873,1.6774237213051209,-1.2857150642230832,60.841235989513194,65.34754714634191,0.3235432929048372,-2.6761694647297816,-2.5738229662144008,-1.87617201383987,19.44781744910566,1.6599998474121094,3.6049066489599824,1.9190000534057603,-4.558145877174894,8.396145983986415,-1.3195729118845634,5.157573018696084,2.1143720548382845,48.69284345661282,-20.64503210035697,3.2385729652903255,3,-0.034999847412109375,-2.9650001525878906,-3.002499580383301,-1.8299999237060547,-9.5,3,-0.08287292817679559,1.27272254377356,44.349998474121094,5.399928793042063,46.04999923706055,-2.6136323243182322,45.79999923706055,-0.08287292817679559
5559,2002-03-22,44.709999084472656,45.849998474121094,44.25,44.900001525878906,1728200.0,-0.011933721890106996,-1.8828785483538388,-0.21111346585851737,52.52323584742926,63.707855739047204,0.4674858490462839,-1.6597132736897038,-2.160863147589346,-1.3144487871469863,17.817965080847507,1.5999984741210938,3.5282638691137294,1.0224992752075224,-4.881372040504623,6.926370590919667,-1.9294363826485537,3.9744349330635984,2.5634855231653475,31.045762633685758,-33.88200828619371,2.9519356578560734,3,0.1100006103515625,-2.424999237060547,-2.4999990463256836,-1.289999008178711,-7.75,4,-0.08186087949805376,1.6774237213051209,45.25,1.27272254377356,44.349998474121094,5.399928793042063,46.04999923706055,-0.08186087949805376
5560,2002-03-25,42.81999969482422,45.25,42.79999923706055,44.709999084472656,2254400.0,-0.04227240949116495,-1.538860492787654,9.94723739158368,40.91503395081581,61.31865169294231,1.9109974308720794,0.47434289446017885,-0.39830768426705276,0.64558165106628,16.973845790456217,2.450000762939453,3.3183580869209592,-1.007000160217288,-6.674090676025486,4.66009035559091,-3.840545418121387,1.826545097686811,4.364415214557511,0.5882484937562409,-57.633662763859974,2.8335452579041,3,1.989999771118164,-0.5349998474121094,-0.6849994659423828,0.6000003814697266,-6.020000457763672,0,-0.07309670925788381,-1.8828785483538388,44.709999084472656,1.6774237213051209,45.25,1.27272254377356,44.349998474121094,-0.07309670925788381
5561,2002-03-26,44.04999923706055,44.5,42.70000076293945,43.06999969482422,2257000.0,0.028724884423224406,-1.0930255252424665,-0.5185184437644818,47.859418269550666,59.43284576194679,0.5648148651697085,-0.35402366884018477,-1.7450532896255666,-0.4570253495594727,16.01788515636077,1.7999992370605469,2.8512971847299298,-0.043500518798829546,-5.175411942199709,5.08841090460205,-2.6094562304992692,2.52245519290161,2.9590390454283337,42.85712555691593,-11.071921799539197,2.5659557117004383,3,0.7100009918212891,-1.7649993896484375,-2.2924985885620117,-0.6299991607666016,-7.8899993896484375,1,-0.13439269628782768,-1.538860492787654,42.81999969482422,-1.8828785483538388,44.709999084472656,1.6774237213051209,45.25,-0.13439269628782768
5562,2002-03-27,44.0099983215332,44.41999816894531,43.25,44.150001525878906,1795600.0,-0.0009080798233860321,2.4411888453188375,-0.14286047932861295,46.718641402579216,57.42562798261111,0.7617361773788645,0.15132381564347241,-1.7434307263448048,-0.32529561143019237,15.263510483524456,1.1699981689453125,2.322983154588705,-0.37400131225585653,-4.694924315557657,3.9469216910459437,-2.5344628139067567,1.7864601893950436,2.7404977097827086,41.587254300014656,-8.202343877996391,2.1604615016508997,3,0.7500019073486328,-1.7249984741210938,-2.4799985885620117,-0.5899982452392578,-9.579998016357422,2,-0.14678480642685932,-1.0930255252424665,44.04999923706055,-1.538860492787654,42.81999969482422,-1.8828785483538388,44.709999084472656,-0.14678480642685932
5563,2002-03-28,45.040000915527344,45.599998474121094,44.45000076293945,44.61000061035156,1657700.0,0.023403831703628697,-2.0666605631510415,-3.0713604533936407,40.96473094855762,55.01136927978341,-0.12985776076037325,-0.27615633698748354,-2.7922523025849415,-1.2885830163068093,14.292655927253573,1.5900001525878906,2.0287473221262573,0.2645011901855483,-2.433759125317266,2.9627615056883627,-1.0846289675658554,1.613631347936952,1.4674653996859774,74.28577310648585,28.86504002337513,1.3491301577514068,3,-0.2800006866455078,-2.7550010681152344,-4.227500915527344,-2.0450000762939453,-11.229999542236328,3,-0.19538186186019335,2.4411888453188375,44.0099983215332,-1.0930255252424665,44.04999923706055,-1.538860492787654,42.81999969482422,-0.19538186186019335
5564,2002-04-01,45.95000076293945,46.38000106811523,43.849998474121094,44.400001525878906,1882300.0,0.020204259078919984,1.099587347867179,3.6046468302549637,46.478874374537604,52.64556816639532,-1.0464349506203874,-0.8883122368641025,-3.6738113256799707,-2.1298905512862376,15.170061338702101,2.5300025939941335,1.8216780214172559,0.9565010070800781,-1.331428710359134,3.2444307245192903,-0.18746385163952795,2.100465865799684,-3.25,88.31521006748298,45.016144768476714,1.1439648587196067,4,-1.4099998474121094,-3.6650009155273438,-5.792501449584961,-3.085000991821289,-11.760002136230469,0,-0.2219804264109212,-2.0666605631510415,45.040000915527344,2.4411888453188375,44.0099983215332,-1.0930255252424665,44.04999923706055,-0.2219804264109212
5565,2002-04-02,43.52000045776367,45.099998474121094,43.52000045776367,44.900001525878906,2075200.0,-0.05288357486025719,-1.2898504252831304,-0.8903237079860111,44.44445300717548,49.808889941741214,1.1467263607143252,1.5893063465749577,-1.2533367487668414,0.3274266007518918,15.324641655174865,2.4300003051757812,1.5131528086551,-1.4519992828369155,-3.788777153588505,0.8847785879146741,-2.6203882182127103,-0.2836103474611207,-0.7463996887207003,22.282598554976254,-20.848138412841948,1.1683889353757946,4,1.0200004577636719,-1.1049995422363281,-3.547501564025879,-0.7900009155273438,-5.369998931884766,1,-0.15073532408754275,1.099587347867179,45.95000076293945,-2.0666605631510415,45.040000915527344,2.4411888453188375,44.0099983215332,-0.15073532408754275
5566,2002-04-03,42.31999969482422,44.5,42.150001525878906,43.77000045776367,2340200.0,-0.027573546652511105,-1.625700871840882,1.0507243772787962,45.83333222954403,47.39766177996698,1.9690515310173708,2.6677557451260796,-0.07635745450058096,1.5073273736226724,14.731591851945543,2.3499984741210938,1.1433152691895572,-2.4880001068115263,-5.0850966076936714,0.10909639407061889,-3.786548357252599,-1.1894518563704537,4.0600013732910085,4.01886967712147,-41.07184315816019,1.2985482504410737,4,1.9450016021728516,0.095001220703125,-2.347500801086426,0.4099998474121094,-5.470001220703125,2,-0.13043479436600214,-1.2898504252831304,43.52000045776367,1.099587347867179,45.95000076293945,-2.0666605631510415,45.040000915527344,-0.13043479436600214
5567,2002-04-04,42.810001373291016,43.75,41.95000076293945,42.31999969482422,2758000.0,0.011578489650289958,-1.9268291170058027,-0.3379320142380212,45.606702797203724,45.704935869710376,1.3830734303709065,2.1368840304296413,-0.5212974214003623,0.9886939655864566,14.134878108198269,1.7999992370605469,0.6053170034930915,-1.902498435974124,-4.649369291647957,0.8443724196997096,-3.2759338638110407,-0.5290630081372072,3.485399703979482,19.413104991139257,-27.130079570990127,1.3734354278369165,4,1.3549995422363281,-0.3950004577636719,-2.8375024795532227,-0.0800018310546875,-7.25,3,-0.1553375686184354,-1.625700871840882,42.31999969482422,-1.2898504252831304,43.52000045776367,1.099587347867179,45.95000076293945,-0.1553375686184354
5568,2002-04-05,42.72999954223633,43.79999923706055,42.41999816894531,43.5,2120000.0,-0.0018687649728644784,1.0146016701147473,-1.571424122817261,40.30303126633708,44.347135360700136,1.1935341648275042,2.146584780390313,-0.42686048180821246,1.0752342699788215,13.095484823299328,1.3800010681152344,-0.03893883628590089,-1.8680002212524442,-4.748560037625872,1.0125595951209831,-3.3082801294391544,-0.4277203130657341,3.391585522460929,17.60719470799057,-27.131594306072042,1.4402799081867135,4,1.4350013732910156,-0.3149986267089844,-2.757500648498535,0.0,-4.579998016357422,4,-0.19424290489065976,-1.9268291170058027,42.810001373291016,-1.625700871840882,42.31999969482422,-1.2898504252831304,43.52000045776367,-0.19424290489065976
5569,2002-04-08,42.77999877929688,42.91999816894531,40.77000045776367,42.72999954223633,2822500.0,0.0011701202339384764,12.03036748471222,-0.06493403550144346,38.14757358183346,44.039639764146536,0.939804216967076,1.813906206323331,-0.5050671384531071,1.0121716933499911,11.695321237875778,2.1499977111816406,-0.5440966009308852,-1.579500961303701,-4.209966180625834,1.050964258018432,-2.8947335709647675,-0.2642683516426345,3.174722913330065,46.42030582785593,5.2211352796435335,1.3152326096610656,4,0.795001983642571,0.12000083923339133,-2.807499885559089,-0.04999923706055398,-3.099998474121101,0,-0.20967736470218978,1.0146016701147473,42.72999954223633,-1.9268291170058027,42.810001373291016,-1.625700871840882,42.31999969482422,-0.20967736470218978
5570,2002-04-09,41.29999923706055,43.77000045776367,40.599998474121094,42.77999877929688,3281100.0,-0.034595595709847715,-1.2013894499817874,-29.60044251163094,32.999294950458136,42.38851495091403,2.4378870835220923,3.0028778246320016,0.9315246540642761,2.4534439497037823,10.057290128906919,3.170001983642578,-0.9658844231196468,-2.7770004272460938,-5.449299711426676,-0.10470114306551181,-4.113150069336385,-1.4408507851558028,4.3436391814746,17.948730488809247,-17.493741035032528,1.3361496420902907,4,2.190000534057617,2.9750003814697266,-1.3524999618530273,1.4300003051757812,-2.1399993896484375,1,-0.17215498163911358,12.03036748471222,42.77999877929688,1.0146016701147473,42.72999954223633,-1.9268291170058027,42.810001373291016,-0.17215498163911358
5571,2002-04-10,41.90999984741211,42.04999923706055,39.79999923706055,41.29999923706055,4307600.0,0.014769990838260805,4.05618324275207,-0.4121627020436969,40.527962037864405,41.70066168816795,1.6677902575182912,2.2515626230707895,0.2691577183454896,1.7741793775653463,9.437459005817294,2.25,-1.17944609068455,-2.003999900817874,-4.790829243413079,0.7828294417773307,-3.3974145721154727,-0.6105852295202752,3.330147375569915,52.75001525878906,15.887667133874174,1.3934146712976012,4,1.1800003051757812,1.9650001525878906,-1.272500991821289,0.8199996948242188,-2.4300003051757812,2,-0.08971601849732236,-1.2013894499817874,41.29999923706055,12.03036748471222,42.77999877929688,1.0146016701147473,42.72999954223633,-0.08971601849732236
5572,2002-04-11,40.400001525878906,41.88000106811523,40.18000030517578,41.70000076293945,3115900.0,-0.03602954729255248,1.04819387855934,-2.131144157890787,32.0237342505947,40.70721761061652,2.9188019053542646,3.705833767442847,1.775218656813955,3.2169262949772133,9.49856885680274,1.7299995422363281,-1.0781735503067509,-3.3579982757568345,-6.5565740402795,-0.15942251123416895,-4.957286158018171,-1.7587103934954982,4.296130898510967,15.000057220458984,-19.524522090408695,1.5992878822613346,4,2.6899986267089844,3.4749984741210938,0.7849979400634766,2.329998016357422,0.0,3,-0.0878713593484346,4.05618324275207,41.90999984741211,-1.2013894499817874,41.29999923706055,12.03036748471222,42.77999877929688,-0.0878713593484346
5573,2002-04-12,41.61999893188477,41.79999923706055,40.349998474121094,40.59000015258789,2710700.0,0.0301979544536497,1.0863329491190516,-0.7923072182917831,39.096684121304705,39.88697424914619,1.2992942950094104,2.416787317691785,0.506061384140537,1.9528544546887403,9.546161249431265,1.4500007629394531,-1.1759383469036067,-2.015500831603994,-5.34859774700444,1.3175960837964524,-3.682049289304217,-0.34895237390377076,2.586520173772165,45.84380693217739,10.429772975137134,1.6665484577002243,4,0.8299999237060476,2.2550010681152273,-0.4349994659423899,1.1100006103515554,-1.520000457763679,4,-0.1456030205217338,1.04819387855934,40.400001525878906,4.05618324275207,41.90999984741211,-1.2013894499817874,41.29999923706055,-0.1456030205217338
5574,2002-04-15,41.9900016784668,42.47999954223633,40.36000061035156,41.86000061035156,2711400.0,0.008890022971590472,2.819828922362095,0.1262147788213674,46.71937681443059,40.13974356106342,0.344746494056281,1.883446028775964,0.08051331344179857,1.5301027592597265,9.090405433495626,2.1199989318847656,-1.2529948000304003,-1.4804981231689425,-4.795411208093867,1.8344149617559822,-3.137954665631405,0.17695841929351985,1.7758654403304988,55.1637724942155,14.710644976593407,1.6574565424624625,4,0.15999794006347656,1.8849983215332031,-0.41500091552734375,0.7399978637695312,-2.44000244140625,0,-0.09145034529867879,1.0863329491190516,41.61999893188477,1.04819387855934,40.400001525878906,4.05618324275207,41.90999984741211,-0.09145034529867879
5575,2002-04-16,43.88999938964844,44.43999862670898,43.45000076293945,44.0,3336200.0,0.04524881246089563,1.0000000000000144,-0.8461515889550749,49.39940013042137,40.53597332782756,-1.6732025647822368,-0.17600472794111965,-1.8328197837023126,-0.3722131527090795,8.212863633919605,2.4499969482421804,-1.2811873803688627,0.5149995803833036,-2.622652539702443,3.6526517004690504,-1.0538264796595698,2.083825640426177,-4.090000152587891,88.14656660758283,46.01480027503549,1.5688260600428745,4,-1.7700004577636719,-0.1849994659423828,-1.539999008178711,-1.1599998474121094,-4.579998016357422,1,-0.09592160271174655,2.819828922362095,41.9900016784668,1.0863329491190516,41.61999893188477,1.04819387855934,40.400001525878906,-0.09592160271174655
5576,2002-04-17,44.52000045776367,45.5,43.72000122070313,44.0,2678500.0,0.014354091521446177,-2.296300090069437,-4.727250658898599,51.83322071157934,41.22780865164708,-2.188454571896571,-0.9765761471811203,-2.4413858852747126,-0.9721516754483588,7.46203499525094,1.779998779296868,-1.475618958859954,1.2215005874633817,-1.7093318310196253,4.152333005946389,-0.24391562177812176,2.6869167967048853,-4.627201232910153,81.57895491629894,37.751634046290796,1.4654162092415042,4,-1.8700008392333984,-1.210000991821289,-2.1700000762939453,-1.7900009155273438,-5.729999542236328,2,-0.12039534041417221,1.0000000000000144,43.88999938964844,2.819828922362095,41.9900016784668,1.0863329491190516,41.61999893188477,-0.12039534041417221
5577,2002-04-18,43.5,44.349998474121094,42.88000106811523,43.900001525878906,2407900.0,-0.022911061259564658,1.2615424342549393,-0.7692330264460991,44.46042896952141,41.689741729778675,-1.1848884946958549,-0.024791579992040624,-1.40297920745234,0.07867215954031792,7.176387934601744,1.6399993896484446,-1.4882093165531813,0.24400005340576314,-2.6470124000247353,3.1350125068362615,-1.2015061733094825,1.6895062801210088,-3.3829127441406186,61.16506004998363,20.315169667002998,1.4455062267152476,4,-0.8500003814697266,-0.1900005340576172,-1.1499996185302734,-0.7700004577636719,-5.650001525878906,3,-0.09241380362675111,-2.296300090069437,44.52000045776367,1.0000000000000144,43.88999938964844,2.819828922362095,41.9900016784668,-0.09241380362675111
5578,2002-04-19,41.5,43.83000183105469,41.400001525878906,43.5099983215332,3360900.0,-0.04597701149425293,-1.1991000056961665,5.024976635068378,35.15677029799171,41.35743025379625,0.6954183185766212,1.7706450155737912,0.6251267034305101,2.0887579391643953,6.723777101050602,2.4300003051757812,-1.4905321392650848,-1.5684999465942369,-4.4008191145083515,1.2638192213198778,-2.9846595305512977,-0.15234036263717599,-1.1675962343749973,22.178979085956865,-12.143612346604005,1.416159583957058,4,1.1499996185302734,1.8099994659423828,1.0924997329711914,1.2299995422363281,-4.349998474121094,4,-0.02650598732821907,1.2615424342549393,43.5,-2.296300090069437,44.52000045776367,1.0000000000000144,43.88999938964844,-0.02650598732821907
5579,2002-04-22,41.04999923706055,41.36000061035156,40.65999984741211,41.349998474121094,2086900.0,-0.010843391878059161,3.3749567871064645,0.14925347640674197,40.50729894261653,42.19165291959163,0.9769480441337919,2.0368174735021185,1.15242108127471,2.5126394485212415,6.18733402138842,0.8400001525878906,-1.5418568847538836,-1.835500717163086,-4.694086938504881,1.0230855041787095,-3.2647938278339836,-0.40620760649218823,-0.5108916220605408,8.05783837506512,-26.639848671222598,1.429293110670898,4,1.6000003814697266,2.260000228881836,2.3550004959106445,1.6800003051757812,-4.369998931884766,0,-0.023142528150932984,-1.1991000056961665,41.5,1.2615424342549393,43.5,-2.296300090069437,44.52000045776367,-0.023142528150932984
5580,2002-04-23,39.68999862670898,41.58000183105469,39.599998474121094,41.45000076293945,2998400.0,-0.03313034435147422,-1.0412380053484347,5.8666887071958325,40.01518347764201,42.134677524011366,2.3295277452313954,3.3205494222737926,2.5906574697866134,3.8621383177532422,6.566270297019196,1.9800033569335938,-1.5488735692510787,-3.039001274108891,-6.235439760722947,0.1574372125051653,-4.637220517415919,-1.4407820308018628,5.810001373291023,1.5254259205378162,-35.52230707668469,1.5982192433070264,4,2.8600006103515696,3.520000457763679,4.145001411437995,3.040000915527351,-3.239997863769524,1,-0.0035273216047485567,3.3749567871064645,41.04999923706055,-1.1991000056961665,41.5,1.2615424342549393,43.5,-0.0035273216047485567
5581,2002-04-24,38.13000106811523,40.349998474121094,37.97000122070313,40.099998474121094,3701800.0,-0.03930455058126325,-1.078602852864115,1.1193153493694916,33.56741219363877,42.30619729546071,3.6843985212979646,4.652849358585222,4.146933487423993,5.434550212818856,7.25705077470285,2.3799972534179616,-1.5819824707900807,-4.302998924255377,-8.03579024174622,-0.5702076067645336,-6.169394583000802,-2.4366032655099517,7.251998901367195,2.507835678555791,-35.25160529216599,1.8663956587454218,4,3.6049995422363352,4.045000076293952,5.704998970031745,4.599998474121101,-1.5100021362304545,2,0.03094676821718001,-1.0412380053484347,39.68999862670898,3.3749567871064645,41.04999923706055,-1.1991000056961665,41.5,0.03094676821718001
5582,2002-04-25,37.54999923706055,38.5,37.099998474121094,38.13000106811523,4823300.0,-0.015211167448397567,1.121214923561541,0.2944175607980233,32.428761682835585,41.5653170245197,4.266255159889681,4.979364367024068,4.737352073364072,5.998970662450731,8.101630743438584,1.4000015258789062,-1.4195615235632033,-4.560000801086424,-8.801535170486218,-0.31846643168663036,-6.680767985786325,-2.439233616386524,7.535520782470705,6.686486455847594,-32.23318476932105,2.120767184699898,4,3.75,4.190000534057617,6.285000801086426,5.180000305175781,-2.520000457763672,3,0.033022681855156,-1.078602852864115,38.13000106811523,-1.0412380053484347,39.68999862670898,3.3749567871064645,41.04999923706055,0.033022681855156
5583,2002-04-26,36.2400016784668,38.310001373291016,36.0,38.04999923706055,3709600.0,-0.03488675326791557,-1.0174676417184454,3.120675593907065,29.562504187227276,39.65899784371933,5.289043912157261,5.89871522329733,6.030830875306393,7.283215985791642,8.545968330506119,2.3100013732910156,-1.4865989932195731,-5.429998397827148,-10.186277170031609,-0.6737196256226881,-7.808137783929382,-3.0518590117249147,8.366387048339845,4.3011039374772695,-32.278923266551466,2.3781393861022306,4,4.509998321533203,4.94999885559082,7.594998359680176,6.489997863769531,-0.25,4,0.04442595808738403,1.121214923561541,37.54999923706055,-1.078602852864115,38.13000106811523,-1.0412380053484347,39.68999862670898,0.04442595808738403
5584,2002-04-29,35.75,37.400001525878906,35.25,36.349998474121094,2756900.0,-0.013521016991507095,-1.6875044703526214,0.33149131680998145,31.51232559067455,37.6715451170808,5.365004140768036,5.887218386991904,6.519556376835155,7.752976926299546,8.744377855120776,2.1500015258789062,-1.312247583265183,-5.4100000381469755,-10.414868953877544,-0.4051311224164067,-7.91243449601226,-2.907565580281691,8.167877628662112,7.898891869936338,-29.75572671076917,2.502434457865283,4,4.625,5.065000534057617,8.0,6.979999542236328,0.13000106811523438,0,0.03916088184276667,-1.0174676417184454,36.2400016784668,1.121214923561541,37.54999923706055,-1.078602852864115,38.13000106811523,0.03916088184276667
5585,2002-04-30,36.959999084472656,37.95000076293945,36.02999877929688,36.70000076293945,3120200.0,0.033846128236997286,-1.3999990463270602,-0.4333316379080147,34.14477328939141,35.706162070171025,3.42922661644846,4.385403755711508,5.2784715061275165,6.486616032500457,9.030373239605211,2.200000762939453,-1.3159559440855446,-3.8720008850097685,-9.081306551071805,1.3373047810522678,-6.476653718040787,-1.2673480519787503,6.0910907813232456,33.5294038449168,-2.1242182904028937,2.604652833031018,4,2.8400001525878906,3.855001449584961,6.592500686645508,5.770000457763672,-2.30999755859375,1,-0.007575724735732092,-1.6875044703526214,35.75,-1.0174676417184454,36.2400016784668,1.121214923561541,37.54999923706055,-0.007575724735732092
5586,2002-05-01,36.79999923706055,37.52000045776367,35.0,36.810001373291016,4516000.0,-0.00432900030777672,2.524475412547417,-0.03847000308112153,37.377269591321756,34.919144361482175,2.6585575330577456,4.332800212583862,5.459367475912053,6.546917570460863,10.230510129561452,2.520000457763672,-1.510829882494079,-3.7560007095336942,-9.212420929935796,1.7004195108684073,-6.4842108197347414,-1.027790599332647,5.470981642155763,51.42854963030133,12.61866566508391,2.7282101102010494,5,2.615001678466797,3.8900012969970703,6.747500419616699,5.930000305175781,-2.499999999999993,2,-0.009510828298295637,-1.3999990463270602,36.959999084472656,-1.6875044703526214,35.75,-1.0174676417184454,36.2400016784668,-0.009510828298295637
5587,2002-05-02,36.15999984741211,37.849998474121094,35.849998474121094,36.79999923706055,3896300.0,-0.01739128812274282,-2.174597792323389,63.986270022883296,30.043863440533357,34.35104359954236,2.400301385190275,4.6894862225157325,6.117447936062376,7.07514005470604,11.529115395070995,2.0,-1.9440776455158115,-4.063500022888185,-9.747320941738451,1.620320895962081,-6.9054104823133216,-1.2215895634630485,5.238463326298245,35.045298070639866,-2.75608518990758,2.841910459425134,5,2.1300010681152344,4.530000686645508,7.362500190734863,6.125,-1.7299995422363281,3,0.012721213672947096,2.524475412547417,36.79999923706055,-1.3999990463270602,36.959999084472656,-1.6875044703526214,35.75,0.012721213672947096
5588,2002-05-03,34.43000030517578,36.20000076293945,34.25,36.02000045776367,4109000.0,-0.04784290789647616,1.0,2.484377607705696,24.867011866399338,32.61323392440712,3.377092707254114,6.077378599299749,7.9263933982241,8.704522019042656,13.058370933579697,1.9500007629394531,-2.5700506572105724,-5.378499603271486,-11.487858142557215,0.7308589360142435,-8.433178872914347,-2.3238203336286247,6.200647287689328,4.864872109723042,-29.47043618952736,3.054679269642864,5,3.4850006103515625,5.885000228881836,9.092499732971191,7.854999542236328,-1.0800018310546946,4,0.01742661832131609,-2.174597792323389,36.15999984741211,2.524475412547417,36.79999923706055,-1.3999990463270602,36.959999084472656,0.01742661832131609
5589,2002-05-06,33.810001373291016,35.5,33.68000030517578,34.5,2813200.0,-0.018007520371458252,-2.8315752277773987,0.433961358799834,13.372095763329057,29.65289084503901,3.1984467098433313,6.314668107001054,8.601063448860813,9.241151657566235,14.068170092619553,1.8199996948242188,-3.076954432077393,-5.549998664855956,-12.045655186611242,0.9456578568993308,-8.797826925733602,-2.302170403978309,5.9273555565729765,3.044521175141041,-23.472615039571984,3.247828260877644,5,3.204998016357422,6.219999313354492,9.712498664855957,8.474998474121094,-0.17000198364257102,0,0.0644779715063224,1.0,34.43000030517578,-2.174597792323389,36.15999984741211,2.524475412547417,36.79999923706055,0.0644779715063224
5590,2002-05-07,34.189998626708984,35.060001373291016,33.0,34.31999969482422,3914400.0,0.011239196627722103,1.5590008837752605,0.18840772007806322,11.769037634220368,27.230849227325855,2.1861228283352716,5.665151383227595,8.202297307205484,8.783619176896792,15.686778519203148,2.0600013732910156,-3.299722503129523,-4.814501380920412,-11.63331578781549,2.0043130259746675,-8.223908584367955,-1.4050941774728685,4.578181243204895,24.536061878341794,4.777996664135777,3.4094072034475413,5,1.5600013732910156,5.060001373291016,9.222501754760742,8.095001220703125,-0.579998016357429,1,0.049429731187120574,-2.8315752277773987,33.810001373291016,1.0,34.43000030517578,-2.174597792323389,36.15999984741211,0.049429731187120574
5591,2002-05-08,38.150001525878906,39.0,36.36000061035156,36.5,5098700.0,0.11582342960600167,-1.7357502302653685,-12.692215147158073,33.73860344486938,27.376387200885166,-1.978840913046625,1.4851606947901388,4.311385723585516,4.7486815355886165,16.20621275362027,4.810001373291016,-3.5553398970770473,-0.6664985656738267,-7.3540903919698195,6.021093260622166,-4.0102944788218196,2.677297347474166,-5.150001525878906,85.83335876464844,68.36713345281501,3.343795913147995,5,-2.1500015258789062,1.0999984741210938,5.3274993896484375,4.134998321533203,-4.630001068115234,2,-0.09174311559662163,1.5590008837752605,34.189998626708984,-2.8315752277773987,33.810001373291016,1.0,34.43000030517578,-0.09174311559662163
5592,2002-05-09,36.849998474121094,38.47999954223633,36.77999877929688,38.060001373291016,3124700.0,-0.03407609435810799,-1.5185153788553263,-0.7333344122366128,35.238090394035225,28.007007890530495,-0.8812477934073897,2.6409740742264987,5.683562188836746,5.995926890202824,16.753717859510008,1.700000762939446,-3.76262148507508,-1.78900146484375,-8.48806623542955,4.9100633057420495,-5.138533850136653,1.5605309204491533,-3.8499984741210938,64.16664123535156,45.342775987629835,3.3495323852929006,5,-0.8499984741210938,2.4000015258789062,6.490002632141113,5.435001373291016,-1.8499984741210938,3,-0.06919943942063789,-1.7357502302653685,38.150001525878906,1.5590008837752605,34.189998626708984,-2.8315752277773987,33.810001373291016,-0.06919943942063789
5593,2002-05-10,35.560001373291016,37.70000076293945,35.25,37.099998474121094,2774600.0,-0.035006707035171614,-1.268519385197914,1.2727218272671386,33.453890670154394,28.22273734380603,0.33765549831895925,3.640335251746464,7.064146479580117,7.203893080080455,17.526877294881494,2.450000762939453,-3.779358599979197,-2.775998687744142,-9.455514514091476,3.903517138603192,-6.115756600917813,0.5637592254295285,-2.440001373291018,42.666689554850265,21.552327628108344,3.339757913173668,5,0.4399986267089844,3.6899986267089844,7.729999542236328,6.724998474121094,-1.229999542236321,4,-0.031777306650049075,-1.5185153788553263,36.849998474121094,-1.7357502302653685,38.150001525878906,1.5590008837752605,34.189998626708984,-0.031777306650049075
5594,2002-05-13,38.150001525878906,38.18000030517578,35.79999923706055,35.79999923706055,3472400.0,0.07283464714748944,-1.0255308511311785,-1.5259783849928537,45.67901948129098,29.50432025401709,-2.096580444038814,0.788319031634714,4.455495127736739,4.535711336943216,18.68064892008271,2.6199989318847656,-3.667314933760508,0.006001472473144531,-6.448230318086885,6.4602332630331745,-3.2211144228068704,3.2331173677531595,-4.912401525878906,85.83335876464844,59.67001137463606,3.227115895280016,5,-2.1500015258789062,1.0999984741210938,5.1399993896484375,4.134998321533203,-5.70000076293946,0,-0.12581920995472973,-1.268519385197914,35.560001373291016,-1.5185153788553263,36.849998474121094,-1.7357502302653685,38.150001525878906,-0.12581920995472973
5595,2002-05-14,39.68000030517578,40.20000076293945,39.29999923706055,39.5,3721400.0,0.04010481567763513,-2.1034437399700088,0.07659579994123748,54.356378554407506,31.390887916582177,-3.576252848136974,-1.1312539729354398,2.8481578078791685,2.9161541794778216,19.012106180504396,2.049999237060547,-3.32597216695077,1.7465002059936552,-4.170964521699375,7.663964933686685,-1.2122321578528599,4.70523256984017,-6.32715230517578,89.49494186633457,57.84677580135853,2.9587323638465146,5,-3.0799999237060547,-0.43000030517578125,3.557499885559082,2.604999542236328,-9.329999923706051,1,-0.15221776383755448,-1.0255308511311785,38.150001525878906,-1.268519385197914,35.560001373291016,-1.5185153788553263,36.849998474121094,-0.15221776383755448
5596,2002-05-15,39.15999984741211,40.4900016784668,38.27999877929688,39.52000045776367,3552000.0,-0.013104850145271851,-1.0849056943279916,-2.0,54.540329944498616,34.11271752813387,-3.0019704521890773,-1.089246682139759,3.2299902251340598,3.3757152604179055,19.000951258762754,2.2100028991699148,-2.9993401036166887,1.49449977874756,-3.5944703610588817,6.583469918554002,-1.0499852911556644,4.038984848650784,-5.533265736894528,74.61829379711496,38.16802391839266,2.5444850699032213,5,-2.414999008178711,0.09000015258789062,4.722499847412109,3.125,-9.79999923706055,2,-0.14172623234643156,-2.1034437399700088,39.68000030517578,-1.0255308511311785,38.150001525878906,-1.268519385197914,35.560001373291016,-0.14172623234643156
5597,2002-05-16,39.47999954223633,39.7599983215332,38.150001525878906,39.150001525878906,3153200.0,0.008171595916014018,2.6179883158242143,-0.9166596024244479,59.67741420917943,37.980540010664996,-3.130732316862982,-1.8191240028952365,2.8010614705500814,3.0310124176978874,19.5127768445205,1.6099967956542969,-2.7748073548628653,2.0154994964599595,-2.3724428304427363,6.403441823362655,-0.17847166699139194,4.209470659911311,-5.441469377641795,80.72515624601877,38.547272458364894,2.1939711634513497,5,-2.7349987030029297,-0.22999954223632812,4.002500534057617,2.8050003051757812,-9.61999893188477,3,-0.15096249122537486,-1.0849056943279916,39.15999984741211,-2.1034437399700088,39.68000030517578,-1.0255308511311785,38.150001525878906,-0.15096249122537486
5598,2002-05-17,40.400001525878906,40.5,39.650001525878906,40.0,4651500.0,0.023302988710988792,1.8333354526149817,1.2121331221750842,63.54106587585191,43.55487002316753,-3.480884853815816,-2.978468094198263,1.7709036976008434,2.0645814468499992,20.72974841504616,1.0200004577636719,-2.5860508115702316,2.9905014038085938,-1.207946657384774,7.188949465001961,0.8912773732119135,5.089725434405274,-5.974383070452035,97.87237323641298,49.23686384793564,2.099224030596683,5,-3.6500015258789062,-1.1500015258789062,3.082498550415039,1.8849983215332031,-12.210000991821293,4,-0.1336633990575432,2.6179883158242143,39.47999954223633,-1.0849056943279916,39.15999984741211,-2.1034437399700088,39.68000030517578,-0.1336633990575432
5599,2002-05-20,40.099998474121094,40.5,39.650001525878906,40.5,2473200.0,-0.007425817832349302,3.249976158233039,-1.0,59.65559341056882,48.87559844276181,-2.4527478363487347,-2.902076902438097,1.873431823603596,2.3406887812913837,21.64143589161833,0.8499984741210938,-2.2209281835036307,2.7379983901977525,-1.3056714278009807,6.781668208196486,0.7161634811983859,4.759833299197119,-5.188429495128375,82.97864742110065,31.092571703925415,2.0218349089993666,5,-2.2249984741210938,-0.8499984741210938,3.0625009536743164,2.1850013732910156,-11.599998474121094,0,-0.14389019607544673,1.8333354526149817,40.400001525878906,2.6179883158242143,39.47999954223633,-1.0849056943279916,39.15999984741211,-0.14389019607544673
5600,2002-05-21,39.54999923706055,40.4900016784668,38.93000030517578,40.0,3387400.0,-0.0137156922191779,1.1818138166336327,1.124997615823304,58.258257501435374,51.600004449046914,-1.1873362333280397,-2.490808909633614,2.234836294004694,2.855367913900267,22.210378676021094,1.5600013732910156,-1.571213454728337,2.1949991226196275,-1.8321533171697695,6.2221515624090245,0.18142290272493256,4.208575342514322,-4.1913557763872475,59.5744093708505,7.315253262303273,2.0135762198946985,5,-1.6749992370605469,-0.2999992370605469,3.46250057220459,2.7350006103515625,-9.529998779296875,1,-0.17951956033081307,3.249976158233039,40.099998474121094,1.8333354526149817,40.400001525878906,2.6179883158242143,39.47999954223633,-0.17951956033081307
5601,2002-05-22,39.310001373291016,40.11999893188477,38.0,39.52999877929688,2251600.0,-0.0060682141188169725,2.0285748540194506,0.4888822955961672,59.69231238731971,54.31714022607853,-0.8554476478342252,-2.2744899866188533,2.3369457626093464,3.0483918446090854,22.255850227200742,2.1199989318847727,-0.6665439417823933,1.8960012435913072,-2.212707814292081,6.004710301474695,-0.15835328535038684,3.950355772533001,-3.5400493894715837,52.400054931640625,-1.9524111460410296,2.054354528941694,5,-1.4350013732910156,-0.060001373291015625,3.6024980545043945,2.9749984741210938,-9.610000610351566,2,-0.22793184123135424,1.1818138166336327,39.54999923706055,3.249976158233039,40.099998474121094,1.8333354526149817,40.400001525878906,-0.22793184123135424
5602,2002-05-23,38.790000915527344,39.310001373291016,37.43000030517578,39.310001373291016,3093400.0,-0.013228197395001473,6.230766973553901,2.3636663140919283,64.49468199782584,57.76611704026425,-0.03499848083924206,-1.746365626152766,2.7633649104788134,3.5033876004708446,22.0498107632153,1.8800010681152344,0.27944431797124025,1.3140007019042983,-2.84051694767966,5.468518351488257,-0.7632581228876845,3.391259526696281,-2.641645090413469,44.29969855190598,-15.638758026020419,2.077258824791981,5,-0.6400012969970703,-0.11500167846679688,4.189998626708984,3.4949989318847656,-10.80000114440918,3,-0.24310389488547357,2.0285748540194506,39.310001373291016,1.1818138166336327,39.54999923706055,3.249976158233039,40.099998474121094,-0.24310389488547357
5603,2002-05-24,37.849998474121094,38.61999893188477,37.599998474121094,38.61999893188477,1464600.0,-0.024233112122200917,1.6493502633130075,1.48076880754137,63.15102844059641,59.707451369075955,1.4125451008090906,-0.7162862242671508,3.579202855597977,4.38407504791796,21.436620626931944,1.19000244140625,0.6391689898985149,0.2934984207153306,-3.822392686078935,4.409389527509596,-1.764447132681802,2.3514439741124633,-1.3535111150163317,13.680723475425644,-51.246285796393614,2.0579455533971314,5,1.1150016784667969,0.56500244140625,5.130001068115234,4.435001373291016,-10.94999885559082,4,-0.21109638536002795,6.230766973553901,38.790000915527344,2.0285748540194506,39.310001373291016,1.1818138166336327,39.54999923706055,-0.21109638536002795
5604,2002-05-28,37.150001525878906,38.400001525878906,36.52000045776367,38.0,2210400.0,-0.018493975600046397,1.2787870661074865,1.1038934659724151,59.43878227499435,60.2721628935856,2.1856154445146885,0.09905151007806978,4.1050109758230136,5.004755928406816,20.686797702817074,1.8800010681152344,1.056516399842181,-0.4764986038208008,-4.509819202885723,3.556821995244121,-2.4931589033532617,1.5401616957116602,3.3499984741210938,15.869039657465272,-51.929563606167626,2.0166602995324623,5,1.3599987030029297,0.1399993896484375,5.829998016357422,5.134998321533203,-8.600002288818356,1,-0.2411844044092355,1.6493502633130075,37.849998474121094,6.230766973553901,38.790000915527344,2.0285748540194506,39.310001373291016,-0.2411844044092355
5605,2002-05-29,36.68000030517578,37.060001373291016,36.0,37.04999923706055,1854500.0,-0.012651445528897742,4.435859815917916,0.43529364245900315,43.97046379699682,59.09773332164096,2.4421305261921873,0.5765609583595932,4.375329231316918,5.355018679325269,20.311080150412465,1.1500015258789062,1.6445696189971102,-0.932499885559082,-4.977488333118188,3.112488562000024,-2.954994109338635,1.089994338220471,3.7403997039794916,16.50486605501866,-46.98780768381149,2.0224942237795536,5,1.5699996948242188,0.6100006103515625,6.299999237060547,5.604999542236328,-5.8899993896484375,2,-0.22300982107738776,1.2787870661074865,37.150001525878906,1.6493502633130075,37.849998474121094,6.230766973553901,38.790000915527344,-0.22300982107738776
5606,2002-05-30,36.45000076293945,36.900001525878906,35.400001525878906,36.099998474121094,2816800.0,-0.0062704345780464354,1.3999926758036016,-0.9459548627220521,48.201448967613146,57.82262607257804,2.5113899974192933,0.8210929209069775,4.390796683118232,5.458096219316914,19.635032845087764,1.5,1.8127272258551486,-1.1449995040893555,-5.207777837680666,2.9177788295019553,-3.176388670885011,0.8863896627062999,3.793583245849611,26.854201484317304,-35.043244090309486,2.0313891667956545,5,1.5,0.2999992370605469,6.429998397827148,5.834999084472656,-7.7500000000000036,3,-0.17640604034536767,4.435859815917916,36.68000030517578,1.2787870661074865,37.150001525878906,1.6493502633130075,37.849998474121094,-0.17640604034536767
5607,2002-05-31,36.61999893188477,37.59000015258789,36.25,37.0,2736900.0,0.004663872850125372,-1.392859697344355,-1.0857102374905792,55.299987792968786,56.90695073003547,2.1155048533654934,0.7244675296779164,4.058623120807276,5.178439942091941,18.979126195655834,1.3400001525878906,1.67450289812367,-0.9980012893676715,-5.03167842682366,3.0356758480883173,-3.0148398580956624,1.0188372793603193,3.332970127929684,37.888148721187,-25.3495722703573,2.0168385687279944,5,1.3300018310546804,0.13000106811522727,5.335001945495598,5.665000915527337,-8.919998168945323,4,-0.18896773268117517,1.3999926758036016,36.45000076293945,4.435859815917916,36.68000030517578,1.2787870661074865,37.150001525878906,-0.18896773268117517
5608,2002-06-03,35.029998779296875,36.650001525878906,34.900001525878906,36.650001525878906,2416300.0,-0.04341890221093092,1.1604901642200842,4.263153139587491,32.66665140787764,53.90817939640312,3.2001986140373404,2.4893532445759092,5.435614055863731,6.65257437417371,17.92985241800671,1.75,1.5161107377655085,-2.6180013656616197,-6.559722243495749,1.3237195121725094,-4.588861804578684,-0.6471409267445551,4.649792228481452,3.7142072405133932,-54.32453172145353,1.9708604389170636,6,2.6650028228759766,1.720001220703125,6.4900007247924805,7.255001068115234,-8.729999542236325,0,-0.20097057532127094,-1.392859697344355,36.61999893188477,1.3999926758036016,36.45000076293945,4.435859815917916,36.68000030517578,-0.20097057532127094
5609,2002-06-04,35.9900016784668,36.349998474121094,34.200000762939446,34.900001525878906,3073800.0,0.02740516507632007,1.3756962900360263,-0.6728384596184367,28.113897844900762,50.558806101232605,1.783428711502708,1.7929709892541297,4.28677397500352,5.568976826615923,16.733100599658655,2.1499977111816477,1.2349408284527996,-1.7669984817504911,-5.367660140276989,1.8336631767760068,-3.5673293110137436,0.03333234751276137,3.3074061707595774,52.80239639550438,-1.2054048521659126,1.8003308292632503,6,1.1699981689453125,0.7599983215332031,4.979998588562012,5.98499870300293,-8.270002365112308,1,-0.2525702038345602,1.1604901642200842,35.029998779296875,-1.392859697344355,36.61999893188477,1.3999926758036016,36.45000076293945,-0.2525702038345602
5610,2002-06-05,35.880001068115234,36.5,34.700000762939446,36.29999923706055,2355400.0,-0.0030564213731998358,3.3902436755087213,-0.3853193671103147,29.551140698517344,47.209787024699004,1.4729942690044382,2.146106044376239,4.263695424548473,5.565463744657315,15.229197339410511,1.799999237060554,0.7629438672341848,-1.9614992141723633,-5.2777891843593,1.354790756014573,-3.619644199265835,-0.30335422907889154,2.9076660724824492,49.55754004870221,-1.7670329503497584,1.658144985093469,6,0.875,0.8699989318847656,4.714999198913574,5.719999313354492,-7.540000915527344,2,-0.20429212967801413,1.3756962900360263,35.9900016784668,1.1604901642200842,35.029998779296875,-1.392859697344355,36.61999893188477,-0.20429212967801413
5611,2002-06-06,34.650001525878906,36.0099983215332,34.5,34.5,2997600.0,-0.03428092267615257,-19.133106149229437,-0.3571480472297911,22.95635057094418,42.5944168661566,2.2042590561876167,3.268002147260326,5.303926671628496,6.673165737945446,15.921284671512707,1.5099983215332031,0.33678530329030565,-3.0164987564086942,-6.621099393754555,0.5881018809371668,-4.818799075081628,-1.2141984377357602,3.6788989769529508,13.274361178753102,-32.91304783397745,1.8023003186729316,6,1.7599983215332031,2.0999984741210938,5.657498359680176,6.94999885559082,-6.170001983642578,3,-0.11139972410877552,3.3902436755087213,35.880001068115234,1.3756962900360263,35.9900016784668,1.1604901642200842,35.029998779296875,-0.11139972410877552
5612,2002-06-07,34.299999237060554,34.790000915527344,32.59999847412109,33.279998779296875,2940900.0,-0.010101075711553609,1.1899982643160618,6.799933879253391,13.516752033401474,37.07949726535716,2.067829766644955,3.6018377919985554,5.457470543316994,6.937830864798819,16.879759412915174,2.190002441406257,-0.0726077870683639,-3.2390010833740135,-7.1339092740197785,0.6559071072717515,-5.186455178696896,-1.291546988051131,3.6160112917820655,41.97529585074306,2.2296154705891453,1.9474540953228836,6,1.200000762939446,2.249999999999993,5.7525014877319265,7.175001144409173,-5.5000000000000036,4,-0.1632652652677148,-19.133106149229437,34.650001525878906,3.3902436755087213,35.880001068115234,1.3756962900360263,35.9900016784668,-0.1632652652677148
5613,2002-06-10,34.43000030517578,35.189998626708984,34.139999389648445,34.450000762939446,1988700.0,0.0037901186882465243,-2.499984105488752,-0.01960828312520093,15.384636881916762,32.184592221681875,1.566409063784306,3.5656520944704226,5.095265992505276,6.726533717642127,17.22894618403602,1.0499992370605398,-0.5259378048027941,-3.05249996185303,-7.098149236549418,0.9931493128433573,-5.075324599201224,-1.0296753245048365,2.8480887771002514,46.92310551448518,12.123707165335638,2.022824637348195,6,0.6649990081787109,2.1199989318847656,5.060000419616699,7.045000076293945,-5.6100006103515625,0,-0.19546905264548098,1.1899982643160618,34.299999237060554,-19.133106149229437,34.650001525878906,3.3902436755087213,35.880001068115234,-0.19546905264548098
5614,2002-06-11,33.34999847412109,35.43000030517578,33.240001678466804,35.0,2577200.0,-0.03136804593325371,-1.3422506364645315,82.4981880603005,14.449557438502254,28.904491515182485,2.291689904556897,4.498238747029042,5.8963905891490285,7.736496162328656,17.94640467100486,2.1899986267089773,-1.0850554828852452,-3.8925016403198285,-8.322651511344603,0.5376482307049457,-6.107576575832219,-1.6774267048074378,3.3667197351763534,19.230761706714418,-11.921097080648885,2.2150749355123875,6,1.7450008392334055,3.2000007629394602,5.765002250671394,7.75000190734864,-5.849998474121087,1,-0.21139428964385687,-2.499984105488752,34.43000030517578,1.1899982643160618,34.299999237060554,-19.133106149229437,34.650001525878906,-0.21139428964385687
5615,2002-06-12,33.639999389648445,34.900001525878906,32.75,33.450000762939446,4340200.0,0.00869568002386556,-1.7044041755336377,-0.11515057636555288,17.673906755313837,25.51254238048256,1.704346094929214,3.934245763475836,5.4034705888450745,7.372321665207458,19.7135609845766,2.1500015258789062,-1.5897660197578531,-3.3005006790161033,-7.852818912459902,1.2518175544276957,-5.576659795738003,-1.0243415622942038,2.582712451427831,30.49856193737443,1.9504157370953763,2.2761591167218977,6,1.4549999237060476,2.9099998474121023,4.882500648498528,7.175001144409173,-7.019998550415046,2,-0.17598098049061295,-1.3422506364645315,33.34999847412109,-2.499984105488752,34.43000030517578,1.1899982643160618,34.299999237060554,-0.17598098049061295
5616,2002-06-13,33.610000610351555,34.900001525878906,32.799999237060554,33.799999237060554,2318700.0,-0.000891759210498666,-1.320442757454998,-1.0,18.719829131180433,21.44808030695052,1.4406221981440979,3.7177442468301294,5.26470347289284,7.32753874690588,21.17965151111982,2.1000022888183523,-2.011765444118744,-3.052999496459968,-7.711054861331313,1.6050558684113767,-5.38202717889564,-0.7239718140242957,2.177985626690095,35.68909833016107,8.756125508500524,2.3290276824356715,6,1.0149993896484446,2.9399986267089915,3.8899993896484446,6.864999771118171,-8.010000228881825,3,-0.15679858262604596,-1.7044041755336377,33.639999389648445,-1.3422506364645315,33.34999847412109,-2.499984105488752,34.43000030517578,-0.15679858262604596
5617,2002-06-14,33.52000045776367,33.75,31.65999984741211,32.700000762939446,2213800.0,-0.002677778963210309,2.265628352764466,-4.315819061577405,20.8614023189035,20.13638596373117,1.1674091369657802,3.5187505179431326,5.165615697978971,7.372610609025315,22.80062255962214,2.0900001525878906,-2.152763297939856,-2.8449996948242173,-7.506824738073561,1.8168253484251302,-5.175912216448893,-0.5140871731995418,1.8854272477275131,49.336880225603394,19.871351750784665,2.3309125216246738,6,0.5599994659423828,2.559999465942383,4.104999542236328,6.954999923706055,-8.420000076293942,4,-0.15035802048624414,-1.320442757454998,33.610000610351555,-1.7044041755336377,33.639999389648445,-1.3422506364645315,33.34999847412109,-0.15035802048624414
5618,2002-06-17,35.0,35.349998474121094,33.669998168945305,33.84999847412109,2012700.0,0.04415273037066858,-1.2251628191330681,1.4024414071586042,36.90621335152248,21.11330990891136,-0.35458124210446584,1.7006466696644225,3.512406461495715,5.84066397711144,24.44930796162832,1.8299980163574219,-2.3253237565793725,-1.0950000762939425,-5.383390744770061,3.1933905921821726,-3.239195410531998,1.0491952579441133,-3.3400001525878906,88.59415774631356,55.037268019189476,2.144195334238058,6,-0.9200000762939453,1.0799999237060547,2.625,5.475000381469727,-9.530000686645511,0,-0.17714287894112712,2.265628352764466,33.52000045776367,-1.320442757454998,33.610000610351555,-1.7044041755336377,33.639999389648445,-0.17714287894112712
5619,2002-06-18,34.330001831054695,35.97999954223633,34.049999237060554,34.900001525878906,2063900.0,-0.019142804827008697,-2.415914983255945,-0.4956512508873213,36.0285526110481,21.833022343636998,0.06166809624080827,2.019761357319915,3.996226418798024,6.432736046186456,26.03934403153557,1.9300003051757741,-2.638714143718559,-1.4764984130859276,-5.390426647698057,2.437429821526198,-3.433462530391992,0.480465704220137,-2.6700019836425852,61.805605839313095,25.01392652933594,1.9569641173060628,6,-0.49500274658203836,1.74999809265136,3.2949981689453054,6.144998550415032,-11.300001144409183,1,-0.16050107318217977,-1.2251628191330681,35.0,2.265628352764466,33.52000045776367,-1.320442757454998,33.610000610351555,-0.16050107318217977
5620,2002-06-19,32.450000762939446,34.25,32.18000030517578,33.59999847412109,2698800.0,-0.054762626502822154,-1.449705771483668,2.0175409243618994,30.11929454680589,22.628905007621633,1.568948577542443,3.5211043020593493,5.712077015662153,8.22436511900245,27.637026482193285,2.1500015258789134,-2.636896722554795,-3.001499557495123,-6.771080511805742,0.7680813968154929,-4.886290034650429,-1.1167090803398168,-0.6172009277343662,18.28705952164383,-18.945310774825284,1.8847904771553086,6,1.3699989318847727,3.6299991607666087,5.174999237060554,8.02499961853028,-10.35000038146972,2,-0.15254239280612747,-2.415914983255945,34.330001831054695,-1.2251628191330681,35.0,2.265628352764466,33.52000045776367,-0.15254239280612747
5621,2002-06-20,30.35000038146973,33.5,30.01000022888184,33.049999237060554,4008200.0,-0.06471495630496527,-1.0650891347124494,2.347829764649299,23.85323319255447,23.777402914194187,3.346800734524731,5.181061989272333,7.600475159303013,10.215380356060354,29.159551538924607,3.4899997711181605,-2.73897582850374,-4.653499889373773,-8.617003338979497,-0.689996439768052,-6.635251614176635,-2.6717481645709107,5.629999160766598,5.695145589503387,-30.154929568681144,1.9817517248028609,6,2.644999504089352,4.904999732971188,7.574999809265133,10.124999999999996,-6.10000038146973,3,-0.1228994891385139,-1.449705771483668,32.450000762939446,-2.415914983255945,34.330001831054695,-1.2251628191330681,35.0,-0.1228994891385139
5622,2002-06-21,29.36000061035156,30.78000068664551,29.10000038146973,29.75,3314900.0,-0.032619431916798836,-2.6923089821464044,0.1444442796117778,25.109768767193785,24.857973123669414,3.9810160436064415,5.721722453005459,8.41168523574935,11.122743442261918,30.618973441842034,1.6800003051757812,-2.910384920802649,-5.171999645233161,-9.468502851928324,-0.8754964385379971,-7.3202512485807425,-3.023748041885579,6.5005989456176785,3.7790735551900636,-34.64323300799611,2.1482516033475814,6,3.1799993515014684,5.439999580383304,8.63749980926514,11.114999771118168,-4.2100009918212855,4,-0.12806540022877766,-1.0650891347124494,30.35000038146973,-1.449705771483668,32.450000762939446,-2.415914983255945,34.330001831054695,-0.12806540022877766
5623,2002-06-24,29.86000061035156,30.559999465942386,28.78000068664551,29.3700008392334,4103000.0,0.017029972398015403,-1.1317349676379007,-1.2564116358229773,21.957919681980727,25.692235595167023,3.089480915587057,4.840621423263759,7.695689148448867,10.51279573292108,32.18598295790073,1.779998779296875,-2.905820579799382,-4.272499752044684,-8.751954119384283,0.20695461529491155,-6.512226935714484,-2.0327725683748845,5.730174978637695,15.000001324547782,-20.710909697557817,2.239727183669798,6,2.519999504089359,4.779999732971195,8.13749980926514,10.614999771118168,-5.760000228881829,0,-0.15941058712609946,-2.6923089821464044,29.36000061035156,-1.0650891347124494,30.35000038146973,-1.449705771483668,32.450000762939446,-0.15941058712609946
5624,2002-06-25,28.190000534057614,30.60000038146973,28.03000068664551,30.399999618530273,2994100.0,-0.05592766383651737,-1.0316212923537202,-4.510204319952083,19.21537899800549,25.863510288799425,4.41482773991623,6.118649399345468,9.113906099884307,12.05723078760467,33.469357084106285,2.5699996948242188,-2.8540101672538967,-5.494499778747564,-10.468222081486704,-0.5207774760084227,-7.9813609301171375,-3.007638627377993,6.991564560791016,2.5723450976687205,-30.090493384824757,2.4868611513695704,6,3.8149995803833043,6.07499980926514,9.809999465942386,12.284999847412113,-6.010000228881832,1,-0.09648815782805564,-1.1317349676379007,29.86000061035156,-2.6923089821464044,29.36000061035156,-1.0650891347124494,30.35000038146973,-0.09648815782805564
5625,2002-06-26,28.5,28.81999969482422,26.60000038146973,26.649999618530273,3936200.0,0.010996788225238197,-1.2769237089443013,-0.8371045917927,23.422646238534938,26.386045522949928,3.6867444018740443,5.443494147834066,8.48928253105629,11.632732486644421,34.74005968422278,2.2199993133544886,-2.8510422610187334,-4.775500297546387,-10.048380113462088,0.4973795183693106,-7.411940205504237,-2.1390603895885363,6.109439942192381,27.536227877864405,-7.266036852191554,2.636439907957849,6,2.7899999618530273,5.045001029968262,10.0625,11.975000381469727,-7.5,2,-0.19192980046857855,-1.0316212923537202,28.190000534057614,-1.1317349676379007,29.86000061035156,-2.6923089821464044,29.36000061035156,-0.19192980046857855
5626,2002-06-27,30.020000457763672,30.649999618530273,28.989999771118164,29.020000457763672,3892900.0,0.05333334939521661,-2.132071126018001,0.5405404290811839,33.20251877779991,27.75728068504953,1.792443469931662,3.601737908818947,6.645523716360401,10.019641265232337,35.433739226695735,2.1499996185302734,-2.712272414392018,-2.933999824523923,-8.175917376095441,2.3079177270475917,-5.554958600309682,-0.31304104873816385,3.7884955283564423,81.81817766996839,45.94359298202366,2.6209587757857578,6,1.2699995040893555,3.3399991989135813,8.542499542236328,10.454999923706055,-10.020000457763672,3,-0.26382411577364584,-1.2769237089443013,28.5,-1.0316212923537202,28.190000534057614,-1.1317349676379007,29.86000061035156,-0.26382411577364584
5627,2002-06-28,29.70000076293945,31.29999923706055,29.649999618530273,30.25,3165500.0,-0.010659549964845638,-4.0769099850933825,-0.5499992370605504,31.709205604802136,27.179835379858382,1.6914675606229572,3.559209765385841,6.664254128146933,10.247895769842561,36.472534373920254,1.649999618530277,-2.646306105519848,-2.907999610900884,-8.04350494089024,2.227505719088473,-5.475752275895562,-0.3402469459062054,3.3876456627156237,65.95747098495897,30.180024964236317,2.567752664994679,6,1.5899991989135778,3.2550001144409215,8.86249923706055,10.604999542236332,-8.300001144409176,4,-0.18350170447605252,-2.132071126018001,30.020000457763672,-1.2769237089443013,28.5,-1.0316212923537202,28.190000534057614,-0.18350170447605252
5628,2002-07-01,27.989999771118164,30.239999771118164,27.88999938964844,29.899999618530273,3261200.0,-0.05757578949139541,-1.2274878689046258,3.4727318125385582,30.235992204626513,26.536217556922647,2.5731199714621873,4.969540176960024,8.111379798216731,11.87140343813114,37.22511250396012,2.350000381469723,-2.6682120351790672,-4.266000652313231,-9.661037264297839,1.129035959671377,-6.963518958305535,-1.568482346320927,4.448882050118378,29.57446230002756,-7.953327644058309,2.6975183059923045,7,2.435000419616699,4.619999885559089,10.422499656677246,11.920000076293945,-6.369998931884766,0,-0.10146481514152716,-4.0769099850933825,29.70000076293945,-2.132071126018001,30.020000457763672,-1.2769237089443013,28.5,-0.10146481514152716
5629,2002-07-02,26.899999618530273,27.78000068664551,26.70000076293945,27.739999771118164,3915500.0,-0.03894248522690669,1.3478208588855276,0.43979069093959394,26.53203210349625,26.137632840999355,2.791940201478461,5.632399208172295,8.934925901462279,12.894358981299902,37.87585781898306,1.2899990081787145,-2.7894171681862687,-4.901500701904297,-10.499772382363894,0.6967709785553033,-7.700636542134099,-2.1023648616744985,4.954994058729589,6.382964044846166,-30.71068546422438,2.7991358402297997,7,3.15000057220459,5.600001335144043,11.790000915527344,13.010000228881836,-3.75,1,-0.10408919244488546,-1.2274878689046258,27.989999771118164,-4.0769099850933825,29.70000076293945,-2.132071126018001,30.020000457763672,-0.10408919244488546
5630,2002-07-03,28.54999923706055,28.649999618530273,26.670000076293945,26.82999992370605,3490000.0,0.061338276651634605,1.0624994412064774,-2.0476178582295352,34.16770488660828,27.28368525144978,0.59289685210058,3.5891135604896185,7.075995260401196,11.19373334991256,38.48208184551671,1.9799995422363281,-3.1574666204576047,-2.885000991821286,-8.316288756020352,2.54628677237778,-5.6006448739208174,-0.169357109721755,2.7794951106202994,40.60474085389094,3.195724715844385,2.7156438820995326,7,0.40000057220458984,3.545001029968258,9.35000133514404,11.360000610351559,-5.629999160766605,2,-0.22311730655375706,1.3478208588855276,26.899999618530273,-1.2274878689046258,27.989999771118164,-4.0769099850933825,29.70000076293945,-0.22311730655375706
5631,2002-07-05,30.790000915527344,30.790000915527344,29.25,29.25,1435100.0,0.0784589050201816,1.0,0.895349726927445,42.47104417705328,29.21271585254528,-1.763587103438713,1.1015817457848769,4.699074947739504,8.88320384046579,38.643420745744606,2.2400016784667933,-3.4544640868115515,-0.4519992828369155,-5.6724957853838305,4.7684972197099995,-3.0622475341103765,2.158248968436542,0.06654403553239518,88.98491546489255,50.89181996666503,2.6102482512734584,7,-1.8400011062622035,1.3049993515014648,6.979999542236328,9.119998931884766,-7.89000129699707,4,-0.31796039702584955,1.0624994412064774,28.54999923706055,1.3478208588855276,26.899999618530273,-1.2274878689046258,27.989999771118164,-0.31796039702584955
5632,2002-07-08,28.70000076293945,31.0,28.53000068664551,30.29999923706055,3118100.0,-0.0678791844898553,-1.5463928472409354,-1.0389594304709955,33.1910387598856,30.460840194534708,0.24914705142171556,2.8991752680668554,6.643745569390386,10.900185571708935,38.23605576746885,2.4699993133544886,-3.593342011774844,-2.261999511718752,-7.391828206832752,2.8678291833952443,-4.826913859275752,0.30291483583824785,-2.1000003814697195,46.882233773991,14.550229235734598,2.5649143475569987,7,0.2499990463256907,3.394999504089359,8.649999618530277,11.20999908447266,-6.69000053405761,0,-0.3031359070266588,1.0,30.790000915527344,1.0624994412064774,28.54999923706055,1.3478208588855276,26.899999618530273,-0.3031359070266588
5633,2002-07-09,27.70000076293945,28.420000076293945,27.36000061035156,28.290000915527344,3040700.0,-0.03484320464866708,1.494120867777876,0.3687504470352627,32.616675805001975,31.949873173089877,1.0175340261090824,3.5512008626615206,7.52603116891321,11.814703073740684,38.21378975899594,1.3400001525878906,-3.476462048438364,-2.9254995346069386,-7.9798545823617,2.1288555131478226,-5.452677058484316,-0.398322010729558,-1.0120003890991143,23.78754514535707,-4.617292852498164,2.52717752387738,7,1.2499990463256907,3.925000190734867,9.649999618530277,11.989999771118168,-4.320001602172848,1,-0.22743685815482395,-1.5463928472409354,28.70000076293945,1.0,30.790000915527344,1.0624994412064774,28.54999923706055,-0.22743685815482395
5634,2002-07-10,26.29999923706055,28.40999984741211,26.270000457763672,28.36000061035156,3915000.0,-0.0505415699393047,-1.0188683658872324,3.491526848349626,33.45884826947396,33.0650067320831,2.3705316575181357,4.63351607223715,8.805419773779459,13.130751641593879,38.0010453552236,2.1399993896484375,-3.362465576790054,-3.9730010986328104,-9.207458656707527,1.2614564594419058,-6.590229877670165,-1.3557723195954523,4.70000076293945,0.6342237251611916,-27.8504012786135,2.617228779037358,7,2.485000610351559,5.0850009918212855,10.922501564025875,13.390001296997067,-2.2999992370605504,2,-0.17794671230379155,1.494120867777876,27.70000076293945,-1.5463928472409354,28.70000076293945,1.0,30.790000915527344,-0.17794671230379155
5635,2002-07-11,27.71999931335449,28.190000534057614,25.790000915527344,26.29999923706055,4501600.0,0.05399239990444382,1.0338958120002844,-0.6893199658529258,42.65773162939294,34.11558593781566,0.9255883956866526,2.895729789458052,7.239812669257322,11.612488199425233,37.667163085848124,2.39999961853027,-3.2283933188303067,-2.257001018524175,-7.3576027312257715,2.8436006941774217,-4.807301874874977,0.2932998378266234,3.1854006958007837,37.04412163102126,5.442278792657358,2.550300856350799,7,0.8250007629394567,3.4250011444091832,9.235000610351566,11.970001220703129,-1.2199993133544886,3,-0.16486290793746716,-1.0188683658872324,26.29999923706055,1.494120867777876,27.70000076293945,-1.5463928472409354,28.70000076293945,-0.16486290793746716
5636,2002-07-12,28.34000015258789,28.690000534057614,27.03000068664551,27.88999938964844,2909600.0,0.02236655319593428,1.886952425812535,0.31690192870546013,47.092359798495316,35.824825292670454,0.04717969562668145,1.9612232626184003,6.483565226675381,10.923816139266357,37.21660841854128,1.6599998474121023,-2.8517991508086844,-1.3735001564025886,-6.222137252428233,3.475136939623056,-3.7978187044154126,1.0508183916102318,2.3607838928222655,48.944331768892276,13.252077909447756,2.4243185480128213,7,0.05500030517578125,2.559999465942383,8.412500381469727,11.350000381469727,-0.649999618530277,4,-0.1912491195169953,1.0338958120002844,27.71999931335449,-1.0188683658872324,26.29999923706055,1.494120867777876,27.70000076293945,-0.1912491195169953
5637,2002-07-15,28.479999542236328,28.5,26.25,27.899999618530273,4090400.0,0.00493999255097588,6.258054691609831,1.2888865341414928,45.98369983357888,37.574570584776275,-0.3174604980391251,1.5012495703622015,6.226769178830551,10.717338200904315,36.46087600251464,2.25,-2.5760771432473604,-0.9815007209777846,-5.51049708522747,3.5474956432718976,-3.245998903102624,1.2829974611470547,2.024353177978515,92.75858553637622,52.19967296418057,2.264498182124841,7,-0.08499908447265625,2.405000686645508,8.100000381469727,11.210000991821289,-2.5799999237060547,0,-0.19592696676244037,1.886952425812535,28.34000015258789,1.0338958120002844,27.71999931335449,-1.0188683658872324,26.29999923706055,-0.19592696676244037
5638,2002-07-16,28.79999923706055,30.0,27.75,28.479999542236328,4328800.0,0.01123594452133525,-1.5280916213760352,0.5517236843403429,51.92671686337979,40.396202224763336,-0.5704696458070231,0.7303932351971376,5.847054744887,10.371963708430489,36.552372541508184,2.25,-2.5203899214570775,-0.35150098800658824,-4.058441622469108,3.355439646455931,-2.204971305237848,1.5019693292246714,1.5157794109667933,71.4964127340241,25.052950097448274,1.853470317231259,7,-0.40499877929687855,2.0850009918212855,7.225000381469723,10.690000534057607,-1.5,1,-0.2357638606962591,6.258054691609831,28.479999542236328,1.886952425812535,28.34000015258789,1.0338958120002844,27.71999931335449,-0.2357638606962591
5639,2002-07-17,28.81999969482422,30.60000038146973,28.0,29.85000038146973,3621400.0,0.0006944603574132735,1.0553357121155778,-3.218755215411367,51.029599734296845,42.26974609672874,-0.323495675563521,0.2913706468407504,5.78632824315585,10.317186169250263,36.96267275769195,2.60000038146973,-2.4184484976495852,-0.056000423431395774,-2.8487240388125734,2.736723191949782,-1.4523622311219846,1.340361384259193,-3.029998779296875,62.99374460955851,13.573764958724013,1.3963618076905893,7,-0.4249992370605469,2.065000534057617,7.002499580383301,10.670000076293938,-1.1999988555908203,2,-0.18875782760797832,-1.5280916213760352,28.79999923706055,6.258054691609831,28.479999542236328,1.886952425812535,28.34000015258789,-0.18875782760797832
5640,2002-07-18,27.5,29.45000076293945,27.5,29.0,2916600.0,-0.04580151661352294,-1.6000010172525994,1.4563097087684227,41.78618055400133,42.193650138611844,0.9296622695014491,1.2875266530541936,7.037173377954943,11.55526051938633,36.78768804735575,1.9500007629394496,-2.1786170054692775,-1.128500080108644,-3.419970304596582,1.162970144379294,-2.274235192352613,0.017235032135324957,-1.6137990951538086,28.735629663960253,-15.901037187645144,1.1457351122439696,7,0.8950004577636719,3.385000228881836,8.32249927520752,11.989999771118157,-1.5400009155273438,3,-0.12727272727272732,1.0553357121155778,28.81999969482422,-1.5280916213760352,28.79999923706055,6.258054691609831,28.479999542236328,-0.12727272727272732
5641,2002-07-19,26.6200008392334,28.20000076293945,26.399999618530273,27.10000038146973,3730800.0,-0.0319999694824219,-2.91303752907663,0.31999969482422114,40.31446774008386,42.98514224752277,1.291786429249477,1.9750158176379422,7.70870423332785,12.368302386838899,36.089551052878726,1.8000011444091761,-1.7772741413644866,-1.821999263763427,-4.130625243130972,0.4866267156041175,-2.9763122534471975,-0.6676862740796565,-0.6395239448547372,8.505765673252347,-32.0528403290838,1.1543129896837723,7,1.5749998092651367,4.2649993896484375,9.202498435974121,12.869998931884759,-0.2600002288818395,4,-0.004507920189714576,-1.6000010172525994,27.5,1.0553357121155778,28.81999969482422,-1.5280916213760352,28.79999923706055,-0.004507920189714576
5642,2002-07-22,25.60000038146973,27.35000038146973,25.170000076293945,26.920000076293945,4150900.0,-0.03831707083421121,-1.0000000000000033,2.7500019868233596,42.143330262682376,44.043659409487255,2.040375067935379,2.84473438601896,8.54599512221456,13.323037459365079,35.24935870846502,2.180000305175785,-1.6181250665728832,-2.653999710083003,-5.243195418751821,-0.06480400141418485,-3.948597564417412,-1.3594018557485938,5.0,7.918973867568953,-32.62334738573453,1.2945978543344097,7,2.284999847412106,4.974999427795407,9.987499237060543,13.449998855590817,0.2399997711181605,0,0.08164062974392405,-2.91303752907663,26.6200008392334,-1.6000010172525994,27.5,1.0553357121155778,28.81999969482422,0.08164062974392405
5643,2002-07-23,25.10000038146973,26.5,24.5,25.85000038146973,4665800.0,-0.019531249708961695,-1.0512812487162007,0.5681819495419488,43.84405301332327,45.19757104769273,2.383422008414559,3.130336732069811,8.895295258895626,13.770009515473891,34.35082599198386,2.0,-1.8009025419118494,-2.915999698638913,-5.74737596359601,-0.08462343368181635,-4.331687831117463,-1.500311566160363,5.391399993896485,9.836071212263866,-33.58024235966989,1.4156881324785493,7,2.449999809265133,5.139999389648434,9.979999542236325,13.479999542236325,-0.8000011444091797,1,0.03187247907976731,-1.0000000000000033,25.60000038146973,-2.91303752907663,26.6200008392334,-1.6000010172525994,27.5,0.03187247907976731
5644,2002-07-24,25.46999931335449,25.6299991607666,23.489999771118164,24.0,4577900.0,0.014740993078148135,1.3910620954207624,-1.9599990844726516,38.45577418253891,44.730686886931174,2.10463051441306,2.683709076510109,8.292292558316245,13.27865968681817,33.31343287608658,2.1399993896484375,-1.6170619230416605,-2.4100007057189963,-5.459114754601092,0.6391133431630998,-3.9345577301600443,-0.8854436812779483,4.781745046997077,33.221463300986244,-10.11466523260026,1.524557024441048,7,1.5750007629394567,4.2650003433227575,9.610000610351566,13.110000610351566,-0.9099998474121023,2,0.07184923333494364,-1.0512812487162007,25.10000038146973,-1.0000000000000033,25.60000038146973,-2.91303752907663,26.6200008392334,0.07184923333494364
5645,2002-07-25,23.03000068664551,24.51000022888184,21.799999237060547,24.5,5139500.0,-0.09579892785586497,2.6375857826979003,-1.0,21.34416249146514,41.86977607503893,4.25706615148977,4.94650742813857,10.416806406217663,15.544204484773058,32.03539992041278,3.6700000762939418,-1.4015899936633076,-4.576499366760249,-8.298503841388516,-0.8544948921319815,-6.437501604074384,-2.7154971294461134,6.816038998352049,19.218768067653706,-17.585361554090575,1.8610022373141344,7,3.1699991226196254,4.994998931884762,11.927498817443844,15.549999237060543,1.0699996948242188,3,0.19930525469977534,1.3910620954207624,25.46999931335449,-1.0512812487162007,25.10000038146973,-1.0000000000000033,25.60000038146973,0.19930525469977534
5646,2002-07-26,22.100000381469727,23.60000038146973,20.989999771118164,23.229999542236328,4802700.0,-0.04038212233814942,1.7914432502838005,0.7687072711537407,23.344100044910476,39.35426498740911,4.703456504421624,5.536602977686201,11.030774368801502,16.266226206218064,31.956045987898975,2.610000610351566,-1.133163192284762,-5.110499668121339,-9.394214032603756,-0.8267853036389212,-7.2523568503625455,-2.9686424858801317,7.102356067692874,17.452838110501443,-17.329758409289393,2.1418571822412087,7,3.6949996948242188,5.1449995040893555,12.84999942779541,16.479999542236328,0.7299995422363246,4,0.1746605717816836,2.6375857826979003,23.03000068664551,1.3910620954207624,25.46999931335449,-1.0512812487162007,25.10000038146973,0.1746605717816836
5647,2002-07-29,24.25,24.34000015258789,22.450000762939453,23.0,4249300.0,0.09728504893298529,1.6433552256006145,-1.1061955118196627,37.25055035400844,37.72357981970118,2.1124806929847715,3.117187985789794,8.572893563883937,13.932689754214366,32.10600671261563,2.239999771118164,-1.1409245213258927,-2.6880000114440925,-6.998215854599955,1.6222158317117703,-4.843107933022022,-0.5328920898661629,4.131120781358156,59.16515596122578,22.041993524833515,2.155107921577931,7,1.5450000762939453,1.8949995040893555,9.875,13.505000114440918,-0.7099990844726562,0,0.08701033444748707,1.7914432502838005,22.100000381469727,2.6375857826979003,23.03000068664551,1.3910620954207624,25.46999931335449,0.08701033444748707
5648,2002-07-30,25.149999618530273,25.32999992370605,23.5,24.0,3039400.0,0.03711338633114525,1.4238405911516787,0.9199996948242187,45.587107081329904,37.11885841381596,0.7155251753315994,2.10124546608726,7.339464038696747,12.847733321468823,31.562026720733492,1.8299999237060511,-1.2897856083865378,-1.6460003852844238,-5.997219809929273,2.7052190393604256,-3.8216100976068503,0.5296093270380027,2.492009061803884,89.65518091861868,45.937035538042416,2.1756097123224247,7,0.07000064849853516,0.994999885559082,8.520000457763672,12.15000057220459,-2.5,1,0.027435409324986004,1.6433552256006145,24.25,1.7914432502838005,22.100000381469727,2.6375857826979003,23.03000068664551,0.027435409324986004
5649,2002-07-31,24.10000038146973,25.10000038146973,22.690000534057614,25.10000038146973,4064100.0,-0.041749473279789395,3.819999694824233,-0.8695655058373181,35.70300131796928,36.4429496098124,1.1461077854450252,3.0891000416530083,8.046629158564219,13.664395465089274,30.766721147489186,2.45999908447266,-1.4767133062742346,-2.5559996604919384,-7.070254813696884,1.9582554927130076,-4.813127237094413,-0.2988720838894636,2.8768074079428274,71.65899771909253,25.977299252129797,2.2571275766024734,7,0.4949998855590785,2.0449991226196254,9.409999847412106,13.039999961853024,-0.6000003814697301,2,0.008298707569506902,1.4238405911516787,25.149999618530273,1.6433552256006145,24.25,1.7914432502838005,22.100000381469727,0.008298707569506902
5650,2002-08-01,22.18000030517578,23.959999084472656,21.940000534057614,23.29999923706055,2914000.0,-0.07966805169721991,-1.5250005960470094,1.1199989318847692,27.936955821363867,35.0676705077324,2.4944201764588065,4.750992868976574,9.612146884213459,15.347105121776323,30.520881248817528,2.1599998474121165,-1.8938965820953086,-4.15749979019165,-8.996298454000868,0.6812988736175676,-6.576899122096258,-1.7381004582870432,4.198126682407338,27.41936618016096,-17.112281267470987,2.4193993319046085,8,1.989999771118164,3.964999198913574,10.954999923706055,14.585000038146973,1.6000003814697301,3,0.10730383805320431,3.819999694824233,24.10000038146973,1.4238405911516787,25.149999618530273,1.6433552256006145,24.25,0.10730383805320431
5651,2002-08-02,21.0,21.88999938964844,19.700000762939453,21.8799991607666,4985900.0,-0.05320109508296189,3.8666656776706296,0.7857142857142833,25.066661851669764,33.17026290650878,3.121663754813021,5.438794823695826,10.424381506133145,16.308965910074214,31.613033727552057,2.479999542236328,-2.3732353121840184,-4.8480000495910645,-9.770308178174425,0.07430807899229563,-7.3091541138827445,-2.3868459852993844,4.839314265936622,23.090576036312143,-14.706980087855143,2.461154064291681,8,2.1000003814697266,4.5,11.417500495910645,15.050000190734863,4.0,4,0.14761906578427286,-1.5250005960470094,22.18000030517578,3.819999694824233,24.10000038146973,1.4238405911516787,25.149999618530273,0.14761906578427286
5652,2002-08-05,20.0,21.149999618530273,19.56999969482422,20.850000381469727,3137700.0,-0.04761904761904767,1.179311959611532,0.9659104455614004,21.938771662339818,30.736342756399505,3.6249705327287103,6.064525030782889,11.054176937527817,17.109142605367182,32.54950999387035,1.5799999237060547,-2.6504346062596724,-5.41300001144409,-10.790712361754387,-0.035287661133793335,-8.101856186599239,-2.724143836288942,5.102596645576963,7.465282779324743,-24.99268655949793,2.6888561751551476,8,2.59999942779541,5.434999465942383,12.324999809265137,16.050000190734863,5.690000534057614,0,0.1414999961853025,3.8666656776706296,21.0,-1.5250005960470094,22.18000030517578,3.819999694824233,24.10000038146973,0.1414999961853025
5653,2002-08-06,21.399999618530273,22.040000915527344,20.059999465942386,20.5,3870700.0,0.06999998092651372,-1.2247198716719239,-1.058822605437063,28.25321814852748,29.602725419287125,1.8382421487221912,4.393607781955648,9.322911776573715,15.506650046342727,32.99417478879769,2.0400009155273438,-2.830366471908107,-3.698000335693358,-9.246984160691596,1.8509834893048804,-6.472492248192477,-0.9235084231942388,2.9280334539413033,33.09221874285389,4.3110606309323565,2.774491912499119,8,1.0500001907348633,3.885000228881836,10.722500801086426,14.65000057220459,2.110000610351566,1,0.10000006238990977,1.179311959611532,20.0,3.8666656776706296,21.0,-1.5250005960470094,22.18000030517578,0.10000006238990977
5654,2002-08-07,21.6200008392334,22.85000038146973,20.850000381469727,22.350000381469727,4156000.0,0.01028043105723353,1.3121393401233439,-0.8111109462784434,31.578946739431146,30.739923669061124,1.1339316337457959,4.010643538873396,8.789937915365513,15.06389949225317,32.9873637786376,2.0000000000000036,-2.999882735853461,-3.2439991950988762,-8.971400707416866,2.483402317219113,-6.107699951257871,-0.3802984389398816,2.041907560367548,46.69707128531854,17.170304138485967,2.863700756158994,8,0.8299989700317383,3.664999008178711,9.89749908447266,13.854998588562012,1.3799991607666016,2,0.04764101476942395,-1.2247198716719239,21.399999618530273,1.179311959611532,20.0,3.8666656776706296,21.0,0.04764101476942395
5655,2002-08-08,23.149999618530273,23.35000038146973,21.280000686645508,21.790000915527344,3396700.0,0.07076774837679078,1.3522720745773165,-1.8630130901680035,39.554479560131554,32.54107694853013,-0.42158990532092133,2.235323516344529,6.97344425945921,13.309643633556732,32.74655661687086,2.0699996948242223,-3.1540765645530016,-1.4855004310607924,-7.096611196014376,4.125610333892791,-4.291055813537586,1.320054951416001,-3.5799999237060547,94.70897548653771,59.94042441796981,2.805555382476792,8,-0.6999998092651367,2.135000228881836,8.125000953674316,12.065001487731934,-1.1099987030029297,3,0.015118807224064446,1.3121393401233439,21.6200008392334,-1.2247198716719239,21.399999618530273,1.179311959611532,20.0,0.015118807224064446
5656,2002-08-09,22.920000076293945,23.31999969482422,22.0,23.0,2230300.0,-0.009935185573490268,2.6666693157645165,-0.058823529411764705,41.52970605844974,33.016538693468064,-0.07044966296643906,2.148611058972783,6.9157841136754925,13.307780170932816,32.775325846748615,1.3199996948242188,-3.283523085450433,-1.4444999694824219,-6.8209100059810055,3.9319100670161617,-4.132704987731714,1.24370504876687,-3.274400367736817,88.62433261732076,48.375061100045144,2.688205018249291,8,-0.4700002670288086,2.364999771118164,7.602499961853027,11.170001029968262,-1.239999771118164,4,0.03752184151347637,1.3522720745773165,23.149999618530273,1.3121393401233439,21.6200008392334,-1.2247198716719239,21.399999618530273,0.03752184151347637
5657,2002-08-12,22.899999618530273,23.35000038146973,22.420000076293945,23.35000038146973,2591000.0,-0.0008726203183724301,3.133327681939509,5.625014901175449,42.82920049496578,32.71010462831649,-0.29288529705269184,1.8225824748514867,6.636481169176648,13.120591568140306,32.570573121252735,0.9300003051757848,-2.9466812723803066,-1.1855004310607917,-6.231667994486081,3.8606671323644974,-3.708584212773438,1.3375833506518546,-3.180311896514894,86.32216906640807,40.48152667802827,2.523083781712645,8,-0.5649995803833008,2.385000228881836,7.622500419616699,11.190001487731934,-1.5499992370605469,0,0.09170307495422159,2.6666693157645165,22.920000076293945,1.3522720745773165,23.149999618530273,1.3121393401233439,21.6200008392334,0.09170307495422159
5658,2002-08-13,22.01000022888184,23.940000534057614,21.950000762939453,22.51000022888184,3017100.0,-0.038864602815463,-5.4193651594483825,1.1111092273131773,39.09205616794102,33.086666278313345,0.11718807412601251,2.2955016235000976,7.261922597580323,13.781752711721548,33.05429685909979,1.9899997711181605,-2.6195532324459663,-1.7359998703002901,-6.34101032715672,2.86901058655614,-4.038505098728503,0.5665053581279231,-2.217706253677374,37.5404462825223,-9.487625771134368,2.3025052284282146,8,-0.245000839233402,3.074999809265133,8.512499809265133,11.539999961853024,-1.7700004577636754,1,0.16719674088630065,3.133327681939509,22.899999618530273,2.6666693157645165,22.920000076293945,1.3522720745773165,23.149999618530273,0.16719674088630065
5659,2002-08-14,23.3799991607666,23.5,21.549999237060547,22.100000381469727,2923100.0,0.06224438517211062,1.565789704837888,-2.55999755859375,51.18322698691214,35.6695852967076,-1.5261774536777146,0.5239165486906217,5.606882101959769,12.197181074581614,33.93153546306594,1.9500007629394531,-2.6120086865872416,-0.0940009117126479,-4.031349223555431,3.843347400130135,-2.0626750676340393,1.8746732442087435,-3.42179692320801,78.94731558590752,27.228314724032842,1.9686741559213923,8,-1.6249990463256836,1.705000877380371,6.907501220703125,10.170001029968262,-3.3899993896484375,2,0.00556035384010567,-5.4193651594483825,22.01000022888184,3.133327681939509,22.899999618530273,2.6666693157645165,22.920000076293945,0.00556035384010567
5660,2002-08-15,24.0,24.989999771118164,23.3799991607666,23.38999938964844,5097200.0,0.026518428635096125,-4.111104383261379,0.47656343132346,56.56077323504691,39.16893100597173,-2.079548367261136,-0.3918291853711722,4.706713414341561,11.394212321583481,34.36384039175456,1.6100006103515625,-2.8154607298017993,0.7009999275207512,-2.765938088077995,4.167937943119497,-1.03246908027862,2.4344689353201225,-3.8825258305814465,71.2209413540288,14.540947522271026,1.7334690077993722,8,-1.7200002670288086,1.0850000381469727,6.085000038146973,9.385000228881836,-4.379999160766602,3,-0.04166666666666663,1.565789704837888,23.3799991607666,-5.4193651594483825,22.01000022888184,3.133327681939509,22.899999618530273,-0.04166666666666663
5661,2002-08-16,26.5,26.649999618530273,23.75,24.020000457763672,5319000.0,0.10416666666666674,1.086331576925188,4.065568952147508,57.58597539095508,43.12973142026231,-4.154184443134774,-3.058069093479336,1.9894719584596139,8.70428467384113,34.14143882172098,2.8999996185302734,-2.7388475921776205,3.206999969482421,-0.23607135381243793,6.65007129277728,1.4854643078349916,4.928535631129851,-6.090174294479471,97.05883122920382,39.01219983755268,1.7215356616474298,8,-3.145000457763672,-1.4149999618530273,3.3450002670288086,6.645000457763672,-6.610000610351559,4,-0.1683018522442512,-4.111104383261379,24.0,1.565789704837888,23.3799991607666,-5.4193651594483825,22.01000022888184,-0.1683018522442512
5662,2002-08-19,27.690000534057614,28.0,25.96999931335449,26.5,3362700.0,0.044905680530475944,1.2430953432227496,0.47983901359293646,58.399474520368635,46.479315461578,-4.6250129742153305,-4.304139297592325,0.602862176649932,7.329986804668994,33.50024020932094,2.0300006866455114,-2.31722394656979,4.292500495910641,0.4508184786275997,8.134182513193682,2.3716594872691203,6.213341504552162,-6.780960915496305,95.1938072980768,39.445768957454604,1.9208410086415197,8,-3.2650003433227504,-2.605000495910641,1.957499504089359,5.454999923706058,-6.319999694824215,0,-0.2170458690128867,1.086331576925188,26.5,-4.111104383261379,24.0,1.565789704837888,23.3799991607666,-0.2170458690128867
5663,2002-08-20,25.899999618530273,27.209999084472656,25.75,27.20000076293945,3282700.0,-0.06464430772855023,1.2121235328201787,-1.0924374462055804,55.67465059202367,49.15661588964383,-2.3798224310108758,-2.5835936349580173,2.167209256439321,8.906964389532902,32.58824619606745,1.9400005340576136,-1.7320523075939889,2.4624996185302734,-1.4694202345089806,6.3944194715695275,0.4965396920106464,4.4284595450499005,-4.2818639618250955,67.44185840200281,13.140250128345059,1.9659599265196273,8,-1.2599992752075195,-0.8149995803833008,3.7400007247924805,7.245000839233398,-4.899999618530273,1,-0.1756756488060034,1.2430953432227496,27.690000534057614,1.086331576925188,26.5,-4.111104383261379,24.0,-0.1756756488060034
5664,2002-08-21,27.29999923706055,27.5,26.149999618530273,26.149999618530273,2633200.0,0.05405404012163162,-1.3478275291865902,-0.8846143124381081,66.6883927019421,52.171495127622784,-3.228941009806128,-4.046954201768013,0.5879884406057911,7.285389611995779,31.386865142777776,1.6000003814697266,-0.9027986567575113,3.7709992408752484,-0.43564643202724085,7.977644913777738,1.6676764044240038,5.874322077326493,-5.043677146025889,84.84847108695328,26.025048548765497,2.1033228364512446,8,-2.524999618530277,-2.2149991989135778,2.3400011062622035,5.8450012207031214,-6.539999008178711,2,-0.2586080462726984,1.2121235328201787,25.899999618530273,1.2430953432227496,27.690000534057614,1.086331576925188,26.5,-0.2586080462726984
5665,2002-08-22,27.6200008392334,28.29999923706055,26.54999923706055,27.29999923706055,3393500.0,0.011721670736841494,1.0833353201567117,0.27826235506218394,72.85911663159106,55.65254074686071,-3.1829089415798713,-4.221912816143295,0.07943990822490932,6.782224346013159,29.811121912270828,1.75,-0.19686470985989857,3.8615008354187026,-0.7150815403232258,8.438083211160631,1.5732096475477384,6.149792023289667,-4.789310957302202,85.05497776156874,20.814707052707305,2.2882911878709646,8,-2.6950016021728516,-3.1100006103515625,2.0199995040893555,5.524999618530273,-7.920000076293945,3,-0.2762491251367756,-1.3478275291865902,27.29999923706055,1.2121235328201787,25.899999618530273,1.2430953432227496,27.690000534057614,-0.2762491251367756
5666,2002-08-23,25.959999084472656,27.29999923706055,25.739999771118164,27.0,2465100.0,-0.06010143752069541,-1.1081080384459792,-3.2499865890221074,69.68295185948816,58.63629089847431,-1.1692986353419954,-2.3799222581499997,1.528685036377091,8.266710684699781,27.80465121683262,1.8800010681152344,0.407259138024088,2.0084991455078125,-2.599051918943047,6.616050209958672,-0.29527638671761736,4.312274677733242,-2.4729920799259375,8.593724970700574,-60.23283174846742,2.3037755322254303,8,-1.0349998474121094,-2.0249996185302734,3.6800012588500977,7.185001373291016,-4.809999465942383,4,-0.24422182083324395,1.0833353201567117,27.6200008392334,-1.3478275291865902,27.29999923706055,1.2121235328201787,25.899999618530273,-0.24422182083324395
5667,2002-08-26,26.36000061035156,26.649999618530273,25.149999618530273,25.82999992370605,2640000.0,0.015408379814549233,1.7027058607221297,-0.5096155962293218,67.5388939135502,61.79705064798643,-1.1475632782721021,-2.754992691077458,0.9211310093012806,7.683913935262272,26.06576842087196,1.5,0.7951860150037895,2.3030006408691364,-2.4282931718005116,7.034294453538784,-0.06264626546568763,4.66864754720396,-2.29543453790318,38.41273455092818,-33.49088909786008,2.365646906334824,8,-1.435001373291012,-2.425001144409176,3.1799998283386266,6.784999847412113,-4.9600009918212855,0,-0.2454476885771525,-1.1081080384459792,25.959999084472656,1.0833353201567117,27.6200008392334,-1.3478275291865902,27.29999923706055,-0.2454476885771525
5668,2002-08-27,25.84000015258789,26.59000015258789,25.520000457763672,26.5,3600000.0,-0.019726875786166165,1.5476178582295266,-1.2452811176328755,64.61218158746044,63.289156714714025,-0.030333515240318576,-2.298493620033746,1.1755451236876802,8.017517020094914,24.81640376264865,1.0699996948242188,1.1690922268594974,1.7485001564025886,-3.0262151959699466,6.523215508775124,-0.6388575197836772,4.135857832588854,-1.2671821003860515,21.90478151167386,-50.990188926360304,2.3873576761862676,8,-9.5367431640625e-07,-1.9050006866455078,3.3899998664855957,6.994999885559082,-5.049999237060547,1,-0.17298758850459295,1.7027058607221297,26.36000061035156,-1.1081080384459792,25.959999084472656,1.0833353201567117,27.6200008392334,-0.17298758850459295
5669,2002-08-28,24.29999923706055,25.65999984741211,24.0,25.25,3380400.0,-0.0595975582985091,-1.1419363412851353,1.4393954281420631,53.979235648527954,63.002319205100804,1.8482574531582863,-0.7828796945936141,2.4481882836890456,9.359474844296212,23.529503140301784,1.8400001525878906,1.5066478585030296,0.1984992980957081,-4.577128662963677,4.974127259155093,-2.1893146824339844,2.5863132786254006,4.0,6.976727681133911,-60.54988808055212,2.3878139805296934,8,1.725000381469723,-0.3649997711181676,4.595000743865963,8.20000076293945,-4.989999771118164,2,-0.13580244200286384,1.5476178582295266,25.84000015258789,1.7027058607221297,26.36000061035156,-1.1081080384459792,25.959999084472656,-0.13580244200286384
5670,2002-08-29,24.559999465942386,24.76000022888184,23.3799991607666,23.5,3666000.0,0.010699598232303709,-1.1230766973553956,-1.1157880154354654,55.66297851309604,62.78865288533869,1.8730143647728,-0.9016629014287751,1.9789465130070312,8.924564212957417,22.061761873992808,1.380001068115238,2.0301844222332655,0.33949956893921396,-4.352403819485367,5.031402957363795,-2.0064521252730785,2.6854512631515064,3.6539997863769536,30.102048015554683,-33.32012020622676,2.345951694212291,8,1.2799997329711879,-0.6250000000000036,3.8300004005432093,7.435000419616696,-5.889999389648441,3,-0.15472309933597705,-1.1419363412851353,24.29999923706055,1.5476178582295266,25.84000015258789,1.7027058607221297,26.36000061035156,-0.15472309933597705
5671,2002-08-30,24.10000038146973,24.78000068664551,23.95000076293945,24.0,2461500.0,-0.018729604823914725,-7.300046730308673,0.09434003004975607,54.02144871509695,62.302205573641835,2.1867296948270187,-0.20818545271909983,2.287744365415765,9.195462327319628,19.943901105174433,0.8299999237060618,2.2364505669933337,-0.27549953460692933,-4.717611363061682,4.166612293847823,-2.4965554488343074,1.9455563796204487,3.920638867187499,22.018382871895128,-36.91640111848287,2.2210559142273767,8,1.739998817443844,-0.1650009155273473,3.012499332427975,7.049999237060543,-5.530000686645511,4,-0.1825725953893924,-1.1230766973553956,24.559999465942386,-1.1419363412851353,24.29999923706055,1.5476178582295266,25.84000015258789,-0.1825725953893924
5672,2002-09-03,22.82999992370605,23.649999618530273,22.649999618530273,23.5,3314300.0,-0.052697113595905565,1.0618571296545731,-6.699975204562158,52.67973636215172,61.96943732587828,3.011535541026266,1.3541291542600327,3.420584167484396,10.291167401640099,17.88496914856705,1.4500007629394567,2.2847404802291287,-1.686999988555911,-5.702019785080111,2.328019807968289,-3.694509886818011,0.320509909706189,5.005013721435553,4.5685350451057944,-54.71488313983608,2.0075098982620996,9,2.644999504089359,1.1049995422363317,3.6900000572204625,7.914999961853031,-4.539999008178707,1,-0.07358739863294139,-7.300046730308673,24.10000038146973,-1.1230766973553956,24.559999465942386,-1.1419363412851353,24.29999923706055,-0.07358739863294139
5673,2002-09-04,23.540000915527344,23.65999984741211,22.149999618530273,23.07999992370605,4723800.0,0.031099474121506487,3.3142934215438107,-0.6865685663287545,50.54645374727985,60.175888553138044,2.158559207313285,0.8565897832526659,2.562725877382263,9.389750286326418,16.336399143546238,1.510000228881836,2.13791689131169,-1.0839990615844712,-4.855964339421128,2.6879662162521853,-2.9699817005027995,0.8019835773338571,3.9839118880175803,39.60117397028992,-16.484590129858944,1.885982638918328,9,1.6849985122680664,0.39499855041503906,2.4299988746643066,7.204998970031738,-3.510000228881836,2,-0.0909091424709968,1.0618571296545731,22.82999992370605,-7.300046730308673,24.10000038146973,-1.1230766973553956,24.559999465942386,-0.0909091424709968
5674,2002-09-05,22.649999618530273,23.35000038146973,22.31999969482422,23.149999618530273,3342900.0,-0.037808040033253,1.2888865341414724,-1.0869541781210914,45.47283859222664,57.13296877098644,2.592188371101095,1.9264843459853154,3.345316816771998,10.075308962533022,15.184309290991816,1.220001220703125,1.83858591690392,-2.0255002975463867,-5.650016279541738,1.5990156844489647,-3.8377582885440624,-0.213242306548711,4.444000130213478,19.011399123055096,-33.7074490134049,1.8122579909976753,9,2.0749998092651367,1.2849998474121094,3.0325002670288086,8.095000267028809,-1.1900005340576172,3,-0.08211914941849441,3.3142934215438107,23.540000915527344,1.0618571296545731,22.82999992370605,-7.300046730308673,24.10000038146973,-0.08211914941849441
5675,2002-09-06,23.5,23.8799991607666,23.10000038146973,23.5,3269100.0,0.03752761129295257,1.0526328998288308,-0.0,38.6877911365603,53.68906202399445,1.2251429679855086,1.1637137652932488,2.385574849173601,8.993395583132859,14.13363062364409,1.2299995422363281,1.7169054933729129,-1.192999935150148,-4.789777012195195,2.403777141894899,-2.9913884736726715,0.6053886033723757,3.1984797383266717,51.33079213679521,4.046302808549299,1.7983885385225231,9,0.8999996185302734,0.4349994659423828,1.869999885559082,7.244999885559082,-1.1499996185302734,4,-0.17829789506628146,1.2888865341414724,22.649999618530273,3.3142934215438107,23.540000915527344,1.0618571296545731,22.82999992370605,-0.17829789506628146
5676,2002-09-09,23.78000068664551,24.25,22.63999938964844,23.25,2861000.0,0.01191492283597917,1.1904780440714469,100.0,34.170053816532075,49.981413124325776,0.674299340931519,1.0028629527869661,1.947821920237704,8.470696341580965,13.10151670374956,1.610000610351559,1.2673776564590433,-0.9559992790222118,-4.4834222074225245,2.571423649378101,-2.719710743222368,0.8077121851779445,2.554600642097448,77.61908438199661,34.89136985686536,1.7637114642001555,9,0.5899991989135707,0.15499877929687145,1.377499103546139,6.964999198913571,1.1700000762939382,0,-0.21488647867118293,1.0526328998288308,23.5,1.2888865341414724,22.649999618530273,3.3142934215438107,23.540000915527344,-0.21488647867118293
5677,2002-09-10,25.0,25.239999771118164,23.86000061035156,23.86000061035156,2671500.0,0.05130358612813768,-1.4210524554617037,2.1509394579538057,46.179970360017464,47.93338965460988,-0.8480894191164374,-0.054539219412404805,0.5913104786157035,7.0289152851527135,11.797833620725735,1.4599990844726527,0.6914214064710293,0.15900001525879048,-3.26171653366546,3.579716564183041,-1.551358259203333,1.869358289720914,0.9998331919259442,92.23301749945989,50.45732398074321,1.7103582744621253,9,-1.0950002670288086,-1.0650005340576172,-0.6999998092651367,5.095001220703125,-1.5200004577636719,1,-0.25720001220703126,1.1904780440714469,23.78000068664551,1.0526328998288308,23.5,1.2888865341414724,22.649999618530273,-0.25720001220703126
5678,2002-09-11,25.690000534057614,26.29999923706055,25.059999465942386,25.899999618530273,2824900.0,0.02760002136230444,1.4554491719071456,-0.18420982184685242,42.72810586999402,46.683264123661665,-1.745123372105251,-0.4792805073506621,-0.1748720245280282,6.150828052851573,10.569281815739805,1.2999992370605504,0.2641682972154946,0.6650005340576151,-2.500946744692147,3.830947812807377,-0.917973105317266,2.247974173432496,-3.54000091552734,84.67339765923232,46.34899244017184,1.582973639374881,9,-1.4650011062622035,-1.5100011825561452,-1.6725010871887172,4.154998779296882,-0.23000144958495738,2,-0.28804980399747293,-1.4210524554617037,25.0,1.1904780440714469,23.78000068664551,1.0526328998288308,23.5,-0.28804980399747293
5679,2002-09-12,23.51000022888184,25.0,23.5,25.0,2871400.0,-0.08485793148527632,1.0134231280778403,7.0952679382378285,34.106735931062886,44.28812605899132,0.3475828817529205,1.803420843226359,1.937183149295965,8.135340800156783,9.391596490280115,2.1900005340576136,-0.21336750157682616,-1.5214998245239215,-4.673730675263503,1.6307310262156598,-3.0976152498937104,0.05461560084586736,-1.2770006179809599,23.77051572416194,-8.285761761163315,1.5761154253697902,9,0.7149991989135707,1.0649995803832972,0.35749959945678356,5.930000305175778,2.2399997711181605,3,-0.14802209733546412,1.4554491719071456,25.690000534057614,-1.4210524554617037,25.0,1.1904780440714469,23.78000068664551,-0.14802209733546412
5680,2002-09-13,23.0,23.63999938964844,22.63999938964844,23.51000022888184,3661400.0,-0.02169290616404629,1.5974074872244317,0.3422820853852301,37.43634348836712,42.44533658935467,0.685068269769328,2.3554262556618646,2.3187185606715417,8.46661854842749,9.199169352587761,1.0,-0.6522865337830765,-1.9815000534057603,-5.232788282448933,1.2697881756374123,-3.607144167927345,-0.35585593888417577,-0.6856603965759263,9.836082660115574,-24.147557562941522,1.6256441145215863,9,1.2249994277954102,1.7899999618530273,0.867499828338623,6.094999313354496,4.280000686645511,4,-0.06695656154466711,1.0134231280778403,23.51000022888184,1.4554491719071456,25.690000534057614,-1.4210524554617037,25.0,-0.06695656154466711
5681,2002-09-16,22.040000915527344,22.79999923706055,21.979999542236328,22.63999938964844,2668600.0,-0.04173909062924597,-1.277773068282975,1.1764670683316678,32.49595500018857,40.202694215803206,1.4775016389246005,3.124348373676021,3.0642358907824345,9.265407091548155,9.982417504852434,1.0200004577636719,-0.8326862110535949,-2.718499183654785,-6.138676232108409,0.7016778647988389,-4.428587707881597,-1.0084106594279731,4.259998321533207,1.3889207761496623,-30.71115793989867,1.7100885242268118,9,2.0999984741210938,2.884998321533203,1.8274989128112793,6.944999694824219,2.7599983215332067,0,0.014065310937622755,1.5974074872244317,23.0,1.0134231280778403,23.51000022888184,1.4554491719071456,25.690000534057614,0.014065310937622755
5682,2002-09-17,21.68000030517578,22.989999771118164,21.280000686645508,22.79999923706055,3239200.0,-0.01633396530841069,1.279998779296875,1.8666696336609692,32.922830704857475,38.244513877756276,1.8519747036100789,3.173727569162377,3.268526619093592,9.469728108800627,10.97644589816672,1.7099990844726562,-1.0896098425481497,-2.7779997825622544,-6.169664906846727,0.6136653417222178,-4.4738323447044905,-1.0821672204200183,4.533598937988284,7.968122191931755,-24.37145326691541,1.6958325621422368,9,2.109999656677246,3.109999656677246,2.187499523162842,6.899999618530273,4.739999771118164,1,0.150830277294,-1.277773068282975,22.040000915527344,1.5974074872244317,23.0,1.0134231280778403,23.51000022888184,0.150830277294
5683,2002-09-18,21.350000381469727,22.0,21.0,21.1200008392334,3349100.0,-0.015221398480666615,-3.255308096876826,-0.20535692998320784,36.55424788326958,37.25355935453883,2.0547307923609566,3.3153552491354077,3.4680095534550084,9.661465941817166,12.171189795041482,1.0,-1.3127052409842719,-2.880499744415282,-6.469555869333519,0.7085563805029551,-4.6750278068744,-1.0859716819561633,4.666254919433598,8.750009536743164,-25.69080629733636,1.7945280624591176,9,2.299999237060547,3.299999237060547,2.4599995613098145,7.229999542236328,4.1399993896484375,2,0.09976576687161498,1.279998779296875,21.68000030517578,-1.277773068282975,22.040000915527344,1.5974074872244317,23.0,0.09976576687161498
5684,2002-09-19,20.239999771118164,21.26000022888184,20.049999237060547,21.0,3616900.0,-0.051990659977456666,-1.1228063424289283,-3.304355397807374,31.7258950416373,36.48001534399182,3.114438421755281,4.078421974682236,4.477037031534433,10.633170127702392,13.422657467933938,1.3000011444091797,-1.4579787601286185,-3.637500381469728,-7.342301733827259,0.0673009708878034,-5.489901057648492,-1.785099705290964,5.475280211730961,5.29249375994185,-28.470388512945412,1.8524006761787652,9,2.934999465942383,3.934999465942383,3.184999942779541,8.34000015258789,6.719999313354492,3,0.2579051073312395,-3.255308096876826,21.350000381469727,1.279998779296875,21.68000030517578,-1.277773068282975,22.040000915527344,0.2579051073312395
5685,2002-09-20,19.989999771118164,20.479999542236328,19.5,20.309999465942386,4253800.0,-0.01235177879580518,1.9696962691096147,0.4210521032276893,32.29974571980287,36.272203333244136,3.1449051201662215,3.928930998771044,4.575299179747432,10.722695717480725,14.437200903007833,0.9799995422363281,-1.6351232261873818,-3.5060003280639656,-7.159171381688939,0.14717072556100774,-5.332585854876452,-1.679414801251479,5.272057752067877,14.040108975742788,-20.3322774531431,1.8265855268124869,9,2.9099998474121094,3.9099998474121094,3.4300003051757812,8.120000839233398,6.510000228881836,4,0.2881440867850318,-1.1228063424289283,20.239999771118164,-3.255308096876826,21.350000381469727,1.279998779296875,21.68000030517578,0.2881440867850318
5686,2002-09-23,19.6200008392334,20.049999237060547,19.149999618530273,19.780000686645508,3745300.0,-0.01850920140676271,1.5714386920980927,0.49999999999999445,35.01401393308005,35.03154150802887,3.199179521809402,4.004934708289049,4.7661447959949825,10.930994286856873,15.982341449320858,0.8999996185302734,-1.6731720003268507,-3.5589993476867683,-7.407011258834334,0.2890125634607976,-5.483005303260551,-1.6349933921129853,5.0658509316340385,12.239614636118624,-24.832742313542525,1.9240059555737827,9,3.1049985885620117,4.104998588562012,4.062499046325684,8.414999008178711,5.9899997711181605,0,0.39041791639961043,1.9696962691096147,19.989999771118164,-1.1228063424289283,20.239999771118164,-3.255308096876826,21.350000381469727,0.39041791639961043
5687,2002-09-24,19.88999938964844,20.700000762939453,19.06999969482422,19.100000381469727,4653900.0,0.013761393418247891,-2.8352949096253743,-4.937498509882482,32.22978888418811,33.865061842939326,2.3781916266354237,3.3996698186473004,4.311923294136722,10.509442753751923,17.659245330133967,1.6300010681152344,-1.6756697797657623,-2.9655007362365673,-6.775180821862552,0.8441793493894174,-4.87034077904956,-1.060660693423575,4.131550122938535,27.986334792379058,-8.40402345309155,1.904840042812993,9,2.1450004577636683,3.7950000762939418,4.330000400543209,8.145000457763668,8.110000610351559,1,0.24685771734952744,1.5714386920980927,19.6200008392334,1.9696962691096147,19.989999771118164,-1.1228063424289283,20.239999771118164,0.24685771734952744
5688,2002-09-25,21.3700008392334,21.850000381469727,20.049999237060547,20.299999237060547,4378800.0,0.07440932604327832,-1.2929927484379802,1.3544341082651012,44.10681994770422,34.97618228923281,0.24692140317581135,1.6523327928721088,2.6507822361636286,8.912579021873391,19.14113521234958,1.9600009918212855,-1.6173893774279442,-1.261999320983886,-4.852639762715857,2.3286411207480846,-3.0573195418498713,0.5333208998820993,1.9583316988667896,82.73383368061249,42.321563212093665,1.7953202208659855,9,-0.015001296997070312,2.3149986267089844,3.3849992752075195,6.4199981689453125,5.429998397827152,2,0.23631254275803326,-2.8352949096253743,19.88999938964844,1.5714386920980927,19.6200008392334,1.9696962691096147,19.989999771118164,0.23631254275803326
5689,2002-09-26,21.0,22.200000762939453,20.549999237060547,21.899999618530273,4504700.0,-0.017314030168595562,1.199999237061517,-0.8411198793559233,37.9576120291578,35.03410101598733,0.2496939768893256,1.8576737306453808,2.8309645454233667,9.172279248165466,19.862579107824047,1.6500015258789062,-1.8659261097344526,-1.467000198364257,-5.038142520924943,2.1041421241964287,-3.2525713596446018,0.31857096291608755,1.7321659400415506,61.661330561077186,21.695350274253293,1.785571161280343,9,0.029999732971191406,2.684999465942383,3.8625001907348633,6.774999618530273,6.690000534057614,3,0.21380951291038874,-1.2929927484379802,21.3700008392334,-2.8352949096253743,19.88999938964844,1.5714386920980927,19.6200008392334,0.21380951291038874
5690,2002-09-27,20.76000022888184,21.850000381469727,20.51000022888184,20.93000030517578,2412600.0,-0.011428560529436194,-3.000000000000032,0.1888890537215527,35.396516377188675,35.35638561343179,0.1548152447851301,1.8955775775658807,2.916997367381555,9.29339555311434,20.345509234773836,1.340000152587887,-2.1647301395855827,-1.5170000076293917,-5.023031692104222,1.989031676845439,-3.270015849866809,0.23601583460802544,1.4594624368292841,53.993608860819776,18.01427712640701,1.7530158422374158,9,0.2699995040893519,2.9249992370605433,4.169999599456784,7.014999389648434,9.949998855590817,4,0.2986511939901244,1.199999237061517,21.0,-1.2929927484379802,21.3700008392334,-2.8352949096253743,19.88999938964844,0.2986511939901244
5691,2002-09-30,19.700000762939453,20.32999992370605,19.299999237060547,20.149999618530273,3728700.0,-0.051059703962222924,1.5432132487820176,2.647050903746311,23.96857034294051,34.36146779544101,0.9476326230574053,2.7500342815700343,3.835907476312812,10.163910824043157,21.067113703317695,1.4600009918212926,-2.2021394795791807,-2.356999492645265,-5.932878427534856,1.2188794422443259,-4.144938960090059,-0.5690600252004714,2.5,20.127822783606803,-8.374929307226125,1.787939467444795,9,0.9349994659423828,3.4849987030029297,5.017498970031738,8.07499885559082,9.399999618530277,0,0.3451776128787274,-3.000000000000032,20.76000022888184,1.199999237061517,21.0,-1.2929927484379802,21.3700008392334,0.3451776128787274
5692,2002-10-01,21.149999618530273,21.350000381469727,19.559999465942386,19.739999771118164,3246100.0,0.07360399997134137,-1.022599381458856,-3.1333409627472673,29.250450249402434,33.549934725011326,-0.6542549714160586,1.2308257878988584,2.291642114472449,8.551693107141922,20.995866123808266,1.7900009155273402,-2.2557655734938535,-0.8230006217956536,-4.401351458148259,2.7553502145569517,-2.6121760399719562,0.9661747963806491,0.7000007629394531,63.793083036707884,40.644223821324175,1.7891754181763029,10,-0.5149993896484375,1.7100000381469727,3.2799997329711914,6.625,7.850000381469727,1,0.2108747551897694,1.5432132487820176,19.700000762939453,-3.000000000000032,20.76000022888184,1.199999237061517,21.0,0.2108747551897694
5693,2002-10-02,21.399999618530273,22.5,20.25,20.899999618530273,3885900.0,0.011820331182463395,-1.5000010596385784,0.35460996745332407,38.29078244493772,34.279366658711375,-1.0017627782809235,0.8561786977156345,1.9644560194625598,8.159878681276584,20.45749087528358,2.25,-2.156924245817031,-0.4660005569458008,-3.9743569927193363,3.0423558788277347,-2.2201787748325685,1.288177660940967,-2.3299999237060547,65.62499627471058,40.79687867400684,1.7541782178867684,10,-0.6149997711181641,1.4300003051757812,3.0299997329711914,6.375,5.5,2,0.3084112382766018,-1.022599381458856,21.149999618530273,1.5432132487820176,19.700000762939453,-3.000000000000032,20.76000022888184,0.3084112382766018
5694,2002-10-03,20.790000915527344,21.5,20.420000076293945,21.5,3506600.0,-0.028504612797970896,2.0422572291292806,-1.4199981689453125,37.87047276719744,34.898336330644106,-0.34144880573095904,1.3910037205562986,2.476660982785635,8.581721200026415,19.890021159347953,1.0799999237060547,-2.0589212136333614,-0.982999324798584,-4.502443739804477,2.536445090207309,-2.7427215323015304,0.7767228827043624,-1.651401214599609,46.56254135071246,19.01854351238714,1.759722207502946,10,-0.005001068115234375,1.894998550415039,4.097498416900635,6.98499870300293,6.129999160766602,3,0.2890811956167132,-1.5000010596385784,21.399999618530273,-1.022599381458856,21.149999618530273,1.5432132487820176,19.700000762939453,0.2890811956167132
5695,2002-10-04,19.309999465942386,21.0,18.86000061035156,20.84000015258789,3812000.0,-0.07118813777827182,1.3135123766280803,2.154933323304064,35.825536409664466,34.98850549470904,1.1532246432123827,2.678325105897919,3.918315134685187,9.838620412330787,19.93262466455431,2.139999389648441,-2.052486666122469,-2.253500747680661,-5.838318503451621,1.3313170080902985,-4.045909625566143,-0.4610918697951796,3.1900005340576136,12.362607995774672,-17.72603533385861,1.7924088778854808,10,1.3700008392333949,3.2700004577636683,5.670000076293942,8.465000152587887,6.170000076293942,4,0.43397210253139984,2.0422572291292806,20.790000915527344,-1.5000010596385784,21.399999618530273,-1.022599381458856,21.149999618530273,0.43397210253139984
5696,2002-10-07,18.670000076293945,19.950000762939453,18.56999969482422,19.450000762939453,3445100.0,-0.03314341829875378,-1.8163245446211875,0.5098041415626052,34.81331556733625,35.27556401505883,1.837530867710182,3.073444348594272,4.541721016076984,10.257833946137463,19.80918138882169,1.3800010681152344,-1.896271746162796,-2.638000106811525,-6.285514776479538,1.0095145628564879,-4.461757441645531,-0.8142427719775185,3.7571999359130857,2.544538771104593,-29.088796658957463,1.8237573348340066,10,1.864999771118164,3.7649993896484375,6.217499256134033,9.104999542236328,8.530000686645504,0,0.6448847862334175,1.3135123766280803,19.309999465942386,2.0422572291292806,20.790000915527344,-1.5000010596385784,21.399999618530273,0.6448847862334175
5697,2002-10-08,18.56999969482422,19.1200008392334,17.8799991607666,19.1200008392334,4989300.0,-0.005356206805628316,3.509087630349668,0.7051290515839538,35.64048994434994,34.3348606813528,1.9339766066644586,2.8111553710091144,4.554312235861055,10.129116030092078,20.46247443392938,1.2400016784667969,-1.732834799969691,-2.4165004730224595,-5.8191082760405095,0.9861073299955905,-4.1178043745314845,-0.7151965715134345,3.7029123046875014,14.935073781763853,-18.78348811425264,1.7013039015090248,10,1.619999885559082,3.5199995040893555,6.31749963760376,8.34000015258789,8.370000839233395,1,0.5670436650346529,-1.8163245446211875,18.670000076293945,1.3135123766280803,19.309999465942386,2.0422572291292806,20.790000915527344,0.5670436650346529
5698,2002-10-09,18.290000915527344,18.959999084472656,18.049999237060547,18.049999237060547,4978700.0,-0.01507801744202053,-6.5832790272590005,-0.4363657801559861,38.983053039183424,34.448798571355645,1.9345727421399737,2.6438932462227456,4.712831938940134,10.161756530804269,21.80812362914817,0.9099998474121094,-1.5990957356794624,-2.326499271392823,-5.132675060072103,0.47967651728645677,-3.729587165732461,-0.9234113770531849,3.719336313659671,11.326012699145329,-24.914707606383622,1.4030878943396394,10,1.899998664855957,3.7999982833862305,6.414998531341553,8.244998931884766,11.169998168945312,2,0.5855658036288218,3.509087630349668,18.56999969482422,-1.8163245446211875,18.670000076293945,1.3135123766280803,19.309999465942386,0.5855658036288218
5699,2002-10-10,20.030000686645508,20.399999618530273,18.07999992370605,18.07999992370605,6889800.0,0.09513393570368756,-1.3794859355101177,8.124946356194881,50.19342809330001,36.0928998731458,0.04750426421790266,0.6638489586136025,2.9029171981301474,8.186795458131616,22.10555782322822,2.3199996948242223,-1.4088704153033156,-0.4124995231628432,-2.873589417622238,2.0485903712965516,-1.6430444703925424,0.818045424066856,1.7315762584362808,68.91028678079374,28.627797361278084,1.2305449472296979,10,0.15999889373779297,2.0599985122680664,4.549998760223389,5.404998779296875,8.909999847412106,3,0.3429854566338164,-6.5832790272590005,18.290000915527344,3.509087630349668,18.56999969482422,-1.8163245446211875,18.670000076293945,0.3429854566338164
5700,2002-10-11,21.459999084472656,22.25,20.75,21.0,6324100.0,0.07139282819798232,-2.125002980235081,0.23589687410134527,58.07017071278481,39.88196658090627,-1.4223303520484123,-0.9353962302866528,1.480075852681054,6.536547675747677,21.83706520590354,2.219999313354492,-1.4398115892631012,1.0944989204406745,-1.11297618488571,3.301974025767059,-0.009238632222519527,2.1982364731038686,-3.5799999237060547,81.92217931779783,36.51889482156973,1.1037375526631925,10,-1.2699995040893555,0.630000114440918,2.8700003623962402,3.9750003814697266,6.940000534057617,4,0.25442689770531546,-1.3794859355101177,20.030000686645508,-6.5832790272590005,18.290000915527344,3.509087630349668,18.56999969482422,0.25442689770531546
5701,2002-10-14,22.350000381469727,22.5,20.950000762939453,21.0,2949400.0,0.04147256919694042,-1.1379316695101531,2.934789279020782,60.232950451297455,43.324466603339054,-2.119819744022852,-1.8983096828123678,0.6457618205428197,5.433068374649061,21.318075710575297,1.5499992370605469,-1.3474986157482114,1.9690002441406236,-0.2916926389713552,4.229693127252602,0.8386538025846342,3.099346685696613,-4.382601203918458,96.75325559994566,47.11663866829798,1.130346441555989,10,-2.160000801086426,-0.26000118255615234,1.8174991607666016,3.0849990844726562,5.649999618530273,0,0.14004470278943115,-2.125002980235081,21.459999084472656,-1.3794859355101177,20.030000686645508,-6.5832790272590005,18.290000915527344,0.14004470278943115
5702,2002-10-15,24.95000076293945,24.989999771118164,23.8799991607666,24.0,4415200.0,0.1163311112793255,1.1553435453764334,0.7037040699982595,63.622528956068976,46.13910510457586,-4.608764591267171,-4.46994535348281,-1.8349529926088017,2.640844518241156,20.886559111321322,2.6399993896484375,-1.1326230199442016,4.405500602722164,1.3992020003348387,7.411799205109489,2.902351301528501,5.908649903915826,-6.801297552490233,99.42364545964483,51.74400995440871,1.5031493011936623,10,-3.5150012969970668,-2.8600015640258754,-0.7975010871887172,0.48499870300293324,4.859998703002937,1,0.0901803579638416,-1.1379316695101531,22.350000381469727,-2.125002980235081,21.459999084472656,-1.3794859355101177,20.030000686645508,0.0901803579638416
5703,2002-10-16,23.479999542236328,24.959999084472656,23.26000022888184,24.959999084472656,4603800.0,-0.058917882795685106,1.2972964613516873,-1.5578930038508392,58.70786486754373,48.454370893503224,-3.1432315282960026,-2.9852430338910416,-0.30542141343180873,3.9231319467188293,20.191445429758577,1.6999988555908168,-0.7098248829320575,2.8289994239807115,-0.43713235555215846,6.095131203513581,1.1959335342142765,4.462065313747146,-4.920818538146975,78.14760836141912,30.904904073174635,1.6330658897664352,10,-2.0450000762939453,-1.390000343322754,0.440000057220459,1.9549999237060547,7.510000228881836,2,0.1473594999692125,1.1553435453764334,24.95000076293945,-1.1379316695101531,22.350000381469727,-2.125002980235081,21.459999084472656,0.1473594999692125
5704,2002-10-17,25.459999084472656,26.149999618530273,24.85000038146973,24.95000076293945,3693000.0,0.08432706903058751,-2.66197440388565,-0.34459356707812383,64.70588094872346,51.66329806450978,-4.907168732588872,-4.800232390126627,-2.208747824484444,1.7762034608870252,19.256940064259396,2.6700000762939453,-0.36947696158506105,4.547999000549318,0.6474913430038143,8.448506658094821,2.597745171776566,6.49825282932207,-6.514968954361574,87.22221142961088,39.14666342012324,1.9502538287727513,10,-3.4449996948242188,-3.4449996948242188,-1.2574996948242188,-0.024999618530273438,4.240001678466793,3,0.15710919653722577,1.2972964613516873,23.479999542236328,1.1553435453764334,24.95000076293945,-1.1379316695101531,22.350000381469727,0.15710919653722577
5705,2002-10-18,25.75,25.90999984741211,24.10000038146973,25.209999084472656,3699700.0,0.01139045270839012,3.2092980962012656,1.0588288092869411,69.88823011579527,55.56051079211633,-4.679708764099253,-4.887149616443427,-2.4664489189108494,1.326769826726288,17.912787801233605,1.8099994659423793,-0.17262159511096797,4.549999904632568,0.12129952699956092,8.978700282265574,2.3356497158160643,6.764350093449071,-6.228572310815384,92.30769795073684,39.01580160782706,2.214350188816503,10,-3.7350006103515625,-3.7350006103515625,-1.3500003814697266,-0.4650001525878906,5.520000457763672,4,0.12388351588573254,-2.66197440388565,25.459999084472656,1.2972964613516873,23.479999542236328,1.1553435453764334,24.95000076293945,0.12388351588573254
5706,2002-10-21,27.28000068664551,27.3799991607666,24.81999969482422,25.63999938964844,3736600.0,0.059417502394000454,1.7826107688591974,3.03703428983173,70.04578384913661,59.383321225981526,-5.431077731993295,-6.128046453843535,-3.938290383365352,-0.35171285475113834,16.571208211043515,2.559999465942383,0.13519562887922731,5.697000598907476,0.573272144108337,10.820729053706614,3.1351363715079046,8.258864826307047,-7.228287243113243,97.57285194063523,43.72521256970409,2.5618642273995698,10,-4.565001487731937,-4.65000152587891,-2.7725009918212926,-1.995000839233402,1.9299983978271449,0,0.041055678287905684,3.2092980962012656,25.75,-2.66197440388565,25.459999084472656,1.2972964613516873,23.479999542236328,0.041055678287905684
5707,2002-10-22,24.79999923706055,26.0,24.5,25.07999992370605,5270400.0,-0.09090914175816012,-2.4090941602564517,-0.1707319909796394,59.703193948480056,61.68555910479226,-2.2064467930558713,-3.4375864198049086,-1.4271036547568379,1.961163707973526,15.58880150909395,2.7800006866455114,0.5607401751126027,2.971499156951907,-2.279610907363679,8.222609221267493,0.34594412479411574,5.5970541891096985,-4.015457221804848,37.37862639382318,-14.360478900129209,2.6255550321577927,10,-2.0699996948242223,-2.170000076293949,-0.26749992370605824,0.48500061035155895,6.400001525878899,1,0.12903229279771278,1.7826107688591974,27.28000068664551,3.2092980962012656,25.75,-2.66197440388565,25.459999084472656,0.12903229279771278
5708,2002-10-23,26.420000076293945,26.540000915527344,24.559999465942386,24.79999923706055,4725000.0,0.065322616494782,1.1290309348969432,-5.785703094665702,65.19157526475135,63.35201990162018,-2.8518289358516746,-4.911680044971945,-2.9677599606772915,0.207149291774968,15.446558410907265,1.9800014495849574,1.1389321659952039,4.339000034332276,-1.2912522991223625,9.969252367786915,1.5238738676049586,7.154126201059594,-4.975912346487153,70.73172433684717,17.58030215139,2.815126166727319,10,-2.3550004959106445,-3.7900009155273438,-2.130000114440918,-1.135000228881836,4.270000457763668,2,0.12831186146324836,-2.4090941602564517,24.79999923706055,1.7826107688591974,27.28000068664551,3.2092980962012656,25.75,0.12831186146324836
5709,2002-10-24,25.489999771118164,27.09000015258789,25.440000534057614,26.79999923706055,3990700.0,-0.03520061705110478,-1.3404284100670212,-0.8086412267306571,67.18575959773833,64.36486311105946,-1.191139741673691,-3.8241174830011495,-2.011751812064695,0.9810390722133704,15.608170424427156,1.649999618530277,1.7461976518309612,3.184499740600586,-2.6196455026526344,8.988644983853806,0.282427118973974,6.086572362227198,-3.4523208982153903,42.37804594385874,-15.274715792135837,2.9020726216266106,10,-1.3249998092651367,-2.8600006103515625,-1.3400001525878906,-0.2049999237060547,5.350000381469727,3,0.21577089248277903,1.1290309348969432,26.420000076293945,-2.4090941602564517,24.79999923706055,1.7826107688591974,27.28000068664551,0.21577089248277903
5710,2002-10-25,26.959999084472656,27.06999969482422,25.520000457763672,25.520000457763672,4203400.0,0.05766964796210394,-1.1527787711894715,-1.0992360410414972,72.03614450378981,65.67632911689195,-2.0103254550624925,-5.065524753368983,-3.4581130742735056,-0.6363512603589356,15.758776761382872,1.5799999237060547,2.424042851937088,4.344499111175537,-1.7662726901713413,10.455270912522415,1.289113210502098,7.399885011848976,-4.388088182783498,85.41665976797891,19.934137829433368,3.0553859006734383,10,-1.6399993896484375,-4.329999923706055,-3.2849998474121094,-1.8749990463256836,2.6100006103515625,4,0.10163211318671261,-1.3404284100670212,25.489999771118164,1.1290309348969432,26.420000076293945,-2.4090941602564517,24.79999923706055,0.10163211318671261
5711,2002-10-28,26.5,27.65999984741211,26.29999923706055,27.5,2922200.0,-0.017062281160743376,1.060607461780765,-0.6944451067189069,70.68335807148667,66.4608656852717,-1.0054784466380227,-4.289912294583715,-3.0599286055458634,-0.30827482445806,15.426007483823545,1.360000610351559,2.8999236444152103,3.544500064849853,-2.639511277982127,9.728511407681832,0.452494393433863,6.636505736265843,-3.4472802724030984,63.29114229666516,-8.230642330174888,3.0920056714159903,10,-1.0399999618530273,-3.7300004959106445,-3.1000003814697266,-1.4499998092651367,1.139999389648441,0,0.18000001727410075,-1.1527787711894715,26.959999084472656,-1.3404284100670212,25.489999771118164,1.1290309348969432,26.420000076293945,0.18000001727410075
5712,2002-10-29,25.61000061035156,26.57999992370605,24.45000076293945,26.25,3375700.0,-0.03358488262824311,2.2769237089443144,0.639999389648441,68.50353573018947,67.549273558899,-0.013424292937518345,-3.213401593123681,-2.2817233291029133,0.4488758474004939,15.370911708044034,2.1299991607666016,3.1810944773752396,2.4315006256103473,-3.799853782681936,8.66285503390263,-0.6841765785357943,5.547177829756489,-2.004407268376834,36.137077204265765,-41.22282059728211,3.1156772041461416,10,0.269999504089359,-2.8400011062622035,-2.385001182556149,-0.735000610351559,1.409999847412113,1,0.14057002687715592,1.060607461780765,26.5,-1.1527787711894715,26.959999084472656,-1.3404284100670212,25.489999771118164,0.14057002687715592
5713,2002-10-30,28.0,28.31999969482422,26.170000076293945,26.25,4191400.0,0.09332289467741761,-1.2513086809335023,-2.7343776077056807,69.5056251840946,68.08257847394023,-1.8940102990972605,-5.3583169285341725,-4.700343874392992,-2.0634989829912485,16.286523489213888,2.70999908447266,3.452175465414495,4.491499996185304,-2.0353230878844215,11.01832308025503,1.2280884541504413,7.754911538220167,-3.9078778773727905,91.7312717533911,12.753040160183161,3.263411542034862,10,-1.7899999618530273,-4.90000057220459,-5.140000343322754,-3.1649999618530273,-0.610000610351559,2,0.11428574153355187,2.2769237089443144,25.61000061035156,1.060607461780765,26.5,-1.1527787711894715,26.959999084472656,0.11428574153355187
5714,2002-10-31,26.79999923706055,28.38999938964844,26.670000076293945,28.0,4744100.0,-0.04285717010498036,-1.3561649204400017,-0.6857147216796855,63.21781916450596,67.34142170157476,-0.5408134881954503,-3.8841169330259824,-3.588631564272628,-0.9768494364780445,17.26110068267075,1.7199993133544957,3.4532614222247453,2.9909993171691944,-3.5621834190725217,9.54418205341091,-0.2855920509516636,6.2675906852900525,-2.349998474121101,59.64465211207476,-18.177922697584144,3.276591368120858,10,-0.3799991607666051,-3.664999961853031,-4.279999732971195,-1.9649991989135778,-1.0599994659423864,3,0.14514930625885047,-1.2513086809335023,28.0,2.2769237089443144,25.61000061035156,1.060607461780765,26.5,0.14514930625885047
5715,2002-11-01,27.690000534057614,27.899999618530273,26.31999969482422,26.79999923706055,5921100.0,0.033209004564683786,1.4122146073844999,-0.7416672759581999,63.21781916450595,66.58275895883801,-1.2590929898194538,-4.336452009203143,-4.568715924301934,-1.9808078874618822,17.421305439701356,1.5799999237060547,3.6731820435904403,3.462000560760494,-2.9500753600344787,9.874076481555466,0.25596260036300933,6.668038521157978,-2.6095999908447247,82.23352539146636,6.524423953792734,3.206037960397486,11,-1.2700004577636683,-4.555001258850094,-5.3325009346008265,-2.855000495910641,-0.40999984741210227,4,0.11375946398613834,-1.3561649204400017,26.79999923706055,-1.2513086809335023,28.0,2.2769237089443144,25.61000061035156,0.11375946398613834
5716,2002-11-04,30.709999084472656,31.75,28.559999465942386,28.68000030517578,7867700.0,0.10906458982189493,-1.8105725909855586,2.2808941808806975,63.96701637803609,67.05651700656647,-4.181062988440019,-6.75450218277485,-7.5920472027599395,-5.097880368185095,17.919742430016015,4.059999465942386,3.7042633301738945,5.879999160766602,-0.5954082352043883,12.355406556737591,2.6422954627811066,9.117702858752097,-5.100062725830078,85.75341062712063,12.505203701131023,3.237703697985496,11,-2.6099987030029297,-5.8949995040893555,-8.35249948501587,-5.874999046325684,-3.4399986267089844,0,-0.03712144004018658,1.4122146073844999,27.690000534057614,-1.3561649204400017,26.79999923706055,-1.2513086809335023,28.0,-0.03712144004018658
5717,2002-11-05,29.10000038146973,30.71999931335449,28.459999084472656,30.71999931335449,5646300.0,-0.0524258792250164,1.7901255789748898,-0.798029510365456,63.535647344104355,66.87252501538347,-2.119893676525166,-4.548371193238417,-6.017053484656508,-3.5938661272977193,18.10494727073858,2.2600002288818324,3.604320126958676,3.7435004234313993,-2.2857796209361965,9.772780467798995,0.7288604012476014,6.758140445615197,-2.7800006866455114,52.508966760518774,-19.288383091171667,3.014640022183798,11,-1.0000000000000036,-4.285000801086429,-7.190000534057621,-4.840000152587894,-1.8500003814697301,1,-0.050171854731348664,-1.8105725909855586,30.709999084472656,1.4122146073844999,27.690000534057614,-1.3561649204400017,26.79999923706055,-0.050171854731348664
5718,2002-11-06,29.0,29.25,27.61000061035156,29.10000038146973,5458100.0,-0.0034364391807159,7.2000047683761474,0.06172867123645969,59.3750018942153,66.00466304832536,-1.805277594060911,-3.7996760900040627,-5.937178094485425,-3.625139053275344,18.118449010076677,1.639999389648441,3.382956017551347,3.108000087738038,-2.1290644701626036,8.34506464563868,0.48946780878771534,5.72653236668836,-1.7026002502441422,49.35543562716289,-19.644320278429973,2.6185322789503207,11,-0.8999996185302734,-4.185000419616699,-7.252500057220459,-5.315000534057617,-2.6900005340576136,2,-0.06827584628401129,1.7901255789748898,29.10000038146973,-1.8105725909855586,30.709999084472656,1.4122146073844999,27.690000534057614,-0.06827584628401129
5719,2002-11-07,26.899999618530273,29.01000022888184,26.520000457763672,27.79999923706055,4620600.0,-0.07241380625757676,-2.0000034470198833,8.999961853172579,52.779119354388776,63.864993587280786,0.5763770243251152,-1.2212155693050981,-3.832473397939438,-1.6592581311617707,18.89744299772,2.4899997711181676,3.4715345850098167,0.6644997596740723,-3.7975200530327697,5.126519572380914,-1.5665101466793487,2.8955096660274933,4.850000381469727,10.681397626317054,-53.082780287491374,2.2310099063534214,11,1.2000007629394531,-2.0850000381469727,-5.092499732971191,-3.2150001525878906,0.0699996948242152,3,0.018215605132597457,7.2000047683761474,29.0,1.7901255789748898,29.10000038146973,-1.8105725909855586,30.709999084472656,0.018215605132597457
5720,2002-11-08,26.920000076293945,27.46999931335449,26.01000022888184,26.90999984741211,3479300.0,0.0007435114515723651,1.6306320548354822,-0.011111370133874695,49.06152084300432,61.46256722856053,0.614753973138523,-0.8550310877771068,-3.8558220076385865,-1.7846050971833876,20.184465844890816,1.4599990844726491,3.3096298696616238,0.411500167846679,-3.447685762200315,4.270686097893673,-1.5180927971768163,2.3410931328701743,4.725399932861329,15.853656510422413,-41.831477988085645,1.9295929650234962,11,1.1800003051757812,-2.1050004959106445,-5.185000419616699,-3.2350006103515625,-0.010000228881835938,4,-0.04383359219285077,-2.0000034470198833,26.899999618530273,7.2000047683761474,29.0,1.7901255789748898,29.10000038146973,-0.04383359219285077
5721,2002-11-11,25.479999542236328,26.309999465942386,25.059999465942386,26.29999923706055,2648800.0,-0.05349184732453616,1.9761899355588506,-81.9980926950223,51.87431181933727,59.61487568291028,2.1175328727835847,0.8764186953869171,-2.4211421749828475,-0.42586308439052445,21.230790278414226,1.860000610351559,3.1487904232549795,-1.1850003242492662,-4.5572743080237,2.187273659525168,-2.8711373161364833,0.501136667637951,5.939984475708009,7.420496247645247,-50.65078686690812,1.6861369918872167,11,2.9250001907348633,-0.6649999618530273,-3.84999942779541,-1.8999996185302734,-0.22999954223632812,0,0.07064368825538847,1.6306320548354822,26.920000076293945,-2.0000034470198833,26.899999618530273,7.2000047683761474,29.0,0.07064368825538847
5722,2002-11-12,27.20000076293945,27.979999542236328,25.489999771118164,25.489999771118164,4626400.0,0.06750397376781736,-1.912278744898403,-2.085367839298826,52.138159803819136,57.68515730732412,0.722802248682747,-0.7023871001155051,-4.085645059411942,-2.202138582145164,21.40401997021643,2.5,2.7837127007362064,0.4225008964538546,-2.8577423611123756,3.7027441540200847,-1.2176207323292587,2.062622525236968,3.83838418188477,51.074010124878846,-5.172916880477416,1.6401216287831148,11,1.2049989700317418,-2.385001182556149,-5.7150011062622035,-3.7650012969970668,-2.25,1,0.0025735181198818236,1.9761899355588506,25.479999542236328,1.6306320548354822,26.920000076293945,-2.0000034470198833,26.899999618530273,0.0025735181198818236
5723,2002-11-13,26.940000534057614,27.88999938964844,26.10000038146973,27.0,3322400.0,-0.009558831676067192,-1.0574703949856539,-0.03508738663273067,54.12635397872714,56.67499450890425,0.91259858949876,-0.1790621433843569,-3.7949124201166775,-2.0084794008982776,21.949114711165297,1.789999008178711,2.4594939894009116,-0.0104993820190451,-2.90020153101964,2.8792027669815496,-1.4553504565193442,1.434351692481254,3.739681282033697,47.59495455682383,-9.976419414846909,1.4448510745002974,11,1.4649991989135778,-2.04000091552734,-5.800001144409176,-3.8500013351440394,-1.489999771118164,2,0.01150703265764541,-1.912278744898403,27.20000076293945,1.9761899355588506,25.479999542236328,1.6306320548354822,26.920000076293945,0.01150703265764541
5724,2002-11-14,29.459999084472656,29.649999618530273,26.95000076293945,26.95000076293945,4209600.0,0.09354114701034444,-1.1513949490942714,-41.833677718788316,56.71321198552546,55.95226037790642,-1.3302931944919578,-2.5128614242385368,-6.225570529473693,-4.554173698147334,22.248476066156435,2.70999908447266,2.3030409056492758,2.3094991683959947,-0.6971703046037874,5.316168641395777,0.8061644318961037,3.8128339048958857,0.8825017906097194,95.86055495116939,40.084235633647346,1.5033347364998908,11,-1.0549993515014648,-4.544999122619629,-8.319999694824219,-6.369999885559082,-3.629999160766605,3,-0.10692463395867946,-1.0574703949856539,26.940000534057614,-1.912278744898403,27.20000076293945,1.9761899355588506,25.479999542236328,-0.10692463395867946
5725,2002-11-15,28.940000534057614,29.46999931335449,27.25,29.46999931335449,5134000.0,-0.017651003617617733,7.377375194334069,-0.2111550333520266,56.53105124019024,55.12604202925689,-0.6865314925314365,-1.835741874535838,-5.647834205461166,-4.068105336642795,23.002135255797825,2.2199993133544886,1.914238291998661,1.6300005912780726,-1.4021915476775746,4.66219273023372,0.11390452180025079,3.1460966607558944,1.0855502564763633,84.53161087429692,28.47874743612344,1.516096069477823,11,-1.0500011444091761,-2.6900005340576136,-7.800001144409176,-5.850001335144039,-3.5799999237060547,4,-0.06807191376464417,-1.1513949490942714,29.459999084472656,-1.0574703949856539,26.940000534057614,-1.912278744898403,27.20000076293945,-0.06807191376464417
5726,2002-11-18,28.399999618530273,29.75,28.3799991607666,28.95000076293945,3853400.0,-0.018659326384318775,-3.6440544271346873,1.0377403984568367,57.610471957968834,54.46768920857516,-0.5684408574661575,-1.2727877374603054,-5.064206586381971,-3.5897892283527497,23.242957985331824,1.3700008392333984,1.7599340970649493,1.0339997291564949,-2.036980844681633,4.104980302994623,-0.501490557762569,2.5694900160755587,-3.340000152587887,68.30985190289357,9.335517988737116,1.5354902869190634,11,-0.994999885559082,-2.049999237060547,-7.260000228881836,-5.310000419616699,-3.4099998474121094,0,-0.05246478137788346,7.377375194334069,28.940000534057614,-1.1513949490942714,29.459999084472656,-1.0574703949856539,26.940000534057614,-0.05246478137788346
5727,2002-11-19,28.0,28.34000015258789,27.29999923706055,28.1299991607666,4581400.0,-0.01408449379940424,2.7818136420226045,0.23636161867672048,50.0,53.42602233144013,-0.3809460000042968,-0.6543067194334071,-4.663659048299586,-3.2493171489557326,23.45631175303046,1.100000381469723,1.5278474434688043,0.47400007247924947,-2.358238192538444,3.306238337496943,-0.9421190600295972,1.8901192049880962,-2.84620052337646,52.05478950968588,-2.661337876167906,1.4161191325088474,11,-0.5950002670288086,-0.49499988555908203,-6.8600006103515625,-4.910000801086426,-3.2999992370605504,1,-0.0982142857142857,-3.6440544271346873,28.399999618530273,7.377375194334069,28.940000534057614,-1.1513949490942714,29.459999084472656,-0.0982142857142857
5728,2002-11-20,29.809999465942386,30.5,28.01000022888184,28.01000022888184,6528300.0,0.06464283806937088,-1.7666675850200975,-13.846237363733733,58.87905732185053,54.103793216713655,-2.306519061487311,-2.3160596702948872,-6.474311128618535,-5.081619590618683,23.733110475666347,2.5,1.0675677216033819,2.1144995689392125,-0.8420734108965355,5.071072548774961,0.6362130790213385,3.5927860588570866,-4.564275978851317,80.56336106063662,25.37718329197981,1.4782864899178731,11,-2.029999732971195,-2.3049993515014684,-8.047500133514408,-6.720000267028812,-6.010000228881836,2,-0.16303249882830206,2.7818136420226045,28.0,-3.6440544271346873,28.399999618530273,7.377375194334069,28.940000534057614,-0.16303249882830206
5729,2002-11-21,30.989999771118164,31.0,29.85000038146973,30.0,5497800.0,0.03958404315048436,1.2772264513314542,0.5500001059638578,59.570764634477186,55.27148697132175,-3.179722381681607,-3.22840908870441,-7.57098711918967,-6.259883456976418,23.865590909958005,1.1900005340576136,0.7416388759903043,3.0194998741149917,-0.0923885894005565,6.13138833763054,1.4635556423572176,4.575444105872766,-5.5341052235107355,99.7333272298177,45.98692955174523,1.555944231757775,11,-2.9600000381469727,-3.064999580383301,-9.227500438690186,-7.90000057220459,-7.119998931884766,3,-0.17876731362037124,-1.7666675850200975,29.809999465942386,2.7818136420226045,28.0,-3.6440544271346873,28.399999618530273,-0.17876731362037124
5730,2002-11-22,29.70000076293945,30.989999771118164,29.5,30.989999771118164,4325800.0,-0.04162629937741913,1.310078940637055,-1.3030296024429517,46.7440411643018,54.70145689854002,-1.624771975125686,-1.815703024242051,-6.194494383584097,-5.001977451911863,23.930175538477478,1.489999771118164,0.5072968153598083,1.5925007820129373,-1.5728699865822477,4.757871550608122,0.009815397715346563,3.175186166310528,-3.9114598881884675,64.86489272970388,14.540626909110955,1.5826853842975925,11,-1.4550008773803675,-1.7750005722045863,-7.685001373291012,-6.610001564025875,-3.800001144409176,4,-0.1303030552127965,1.2772264513314542,30.989999771118164,-1.7666675850200975,29.809999465942386,2.7818136420226045,28.0,-0.1303030552127965
5731,2002-11-25,31.270000457763672,31.43000030517578,29.70000076293945,29.70000076293945,4220200.0,0.0528619412287461,-1.2038215012901885,-1.2170549627327443,57.0135752185221,55.24316972239591,-2.555864649690786,-3.1726888760830896,-7.627025129326917,-6.631032932660613,23.812989107701753,1.7299995422363317,0.6193880883207612,2.924000453948974,-0.44373110638338886,6.291732014281337,1.2401346737827907,4.607866234115157,-5.168772035497749,96.125912686867,44.17456232307691,1.6838657801661814,11,-2.505000114440918,-3.1700000762939453,-9.255001068115234,-8.180001258850098,-5.260000228881832,0,-0.18899903296754783,1.310078940637055,29.70000076293945,1.2772264513314542,30.989999771118164,-1.7666675850200975,29.809999465942386,-0.18899903296754783
5732,2002-11-26,29.209999084472656,31.28000068664551,29.1200008392334,31.28000068664551,3440400.0,-0.06587788113637716,1.0869547590154365,-1.3184726143558985,50.60240700170929,54.851620058282826,-0.20200389749068393,-0.8739647677740834,-5.439052219685394,-4.609294355520834,24.743815806057672,2.159999847412113,0.7928560983903488,0.6839991569519057,-2.444325689093951,3.8123240029977623,-0.8801632660710226,2.248161579974834,-2.6824689115739453,35.087685053246744,-16.481845996766793,1.5641624230229283,11,-0.019998550415039062,-1.1099987030029297,-6.537499904632568,-6.119999885559082,-1.5999984741210973,1,-0.14447105257177995,-1.2038215012901885,31.270000457763672,1.310078940637055,29.70000076293945,1.2772264513314542,30.989999771118164,-0.14447105257177995
5733,2002-11-27,31.20000076293945,31.649999618530273,29.8700008392334,30.149999618530273,3349000.0,0.068127413243386,-1.2111803891231283,-0.5072465370591999,62.413397074598784,55.484973957068746,-1.7032961240535371,-2.7530907977739894,-7.264681361071393,-6.610408370200368,25.057197552505205,2.440000534057617,1.0869289155732353,2.5140007972717235,-0.8215203701265672,5.849521964670014,0.8462402135725782,4.181761380970869,-4.280272979458573,82.21347538689781,24.419653754420153,1.6677605836991451,11,-1.7500009536743129,-3.100000381469723,-8.520001411437985,-8.110001564025875,-3.4600009918212855,2,-0.20833332823891937,1.0869547590154365,29.209999084472656,-1.2038215012901885,31.270000457763672,1.310078940637055,29.70000076293945,-0.20833332823891937
5734,2002-11-29,30.690000534057614,31.920000076293945,30.63999938964844,31.899999618530273,1180900.0,-0.01634616078239437,1.0480010986328068,-1.152378824456913,60.58394207486529,55.935295160921534,-1.1180462516046106,-2.0413816457667195,-6.557061724590948,-6.092244886039001,25.395720252375252,1.2800006866455043,1.2654967938875075,1.8095005035400362,-1.5166161178776782,5.135617124957751,0.1464421928311772,3.4725588142488952,-3.2972455670717977,56.071432950546395,-6.7372371801873925,1.6630583107088577,11,-1.0800008773803675,-2.5050001144409144,-7.3425011634826625,-7.600001335144039,-3.680000305175774,4,-0.2245031338253325,-1.2111803891231283,31.20000076293945,1.0869547590154365,29.209999084472656,-1.2038215012901885,31.270000457763672,-0.2245031338253325
5735,2002-12-02,30.84000015258789,32.59999847412109,30.559999465942386,31.95000076293945,4828200.0,0.004887573017922087,-1.4431096826952265,0.9173565704269255,66.22276168834063,56.89221624207394,-1.0842034069886637,-2.04830912014317,-6.495564962487528,-6.255799486249707,26.060341428635358,2.0399990081787003,1.4517958879735282,1.8020001411438002,-1.5845280530870909,5.188528335374688,0.10873604402835468,3.495264238259246,-2.9039757724851007,49.4253012160453,-19.5473270429232,1.6932640971154442,12,-0.8900012969970703,-2.3150005340576243,-7.442500591278076,-7.750000953674316,-2.4899997711181605,0,-0.22600516468446308,1.0480010986328068,30.690000534057614,-1.2111803891231283,31.20000076293945,1.0869547590154365,29.209999084472656,-0.22600516468446308
5736,2002-12-03,29.56999969482422,30.68000030517578,29.5,30.29999923706055,2407000.0,-0.041180299983140656,-1.7126477100826518,0.6576568836346194,57.373985615718745,57.711547977153806,0.41260473774143236,-0.9150064399822142,-5.012537046785006,-5.0167762593317455,25.174947448125728,1.3400001525878906,1.3666919455667497,0.5889996528625474,-2.7164403793622114,3.894439685087306,-1.063720363249832,2.241719668974927,-0.9810189415588688,12.931010385739624,-55.8971254964753,1.65272001611238,12,0.7349996566772461,-1.0450000762939524,-5.595000267028809,-6.4800004959106445,-0.6299991607666051,1,-0.12411227981636819,-1.4431096826952265,30.84000015258789,1.0480010986328068,30.690000534057614,-1.2111803891231283,31.20000076293945,-0.12411227981636819
5737,2002-12-04,27.63999938964844,28.399999618530273,27.0,27.5,7162900.0,-0.06526886456186187,-1.4561409966403875,-0.19178010608000812,51.97293930276839,56.944201530589126,2.5548370906880997,0.9486434624568361,-2.896248083096445,-3.131525920664192,23.801626901781827,2.5699996948242188,1.2750480859497522,-1.2680006027221644,-4.626437805238179,2.0904365997938505,-2.947219203980172,0.41121799853584307,4.959999084472646,11.428563643472925,-57.6033598699739,1.6792186012580068,12,2.1599998474121023,0.8850002288818253,-3.524999618530277,-4.550000190734867,0.06000137329100852,2,-0.05897247455718324,-1.7126477100826518,29.56999969482422,-1.4431096826952265,30.84000015258789,1.0480010986328068,30.690000534057614,-0.05897247455718324
5738,2002-12-05,27.020000457763672,27.979999542236328,26.959999084472656,27.649999618530273,4309300.0,-0.022431220896371173,-1.719994303399904,-4.500013623978087,42.29798420705715,55.02500370532024,3.0591582542061353,1.4890441841894315,-2.141036235827375,-2.565446012047225,22.867484351396016,1.0200004577636719,1.1852807969725347,-1.7889995574951172,-5.251149344072552,1.6731502290823173,-3.5200744507838344,-0.05792466420639997,5.467998046874996,1.0638542514940912,-61.9069248150886,1.731074893288717,12,2.7599983215331996,1.8099985122680664,-2.695000648498535,-3.9300012588500977,0.9899997711181676,3,0.0218356825533792,-1.4561409966403875,27.63999938964844,-1.7126477100826518,29.56999969482422,-1.4431096826952265,30.84000015258789,0.0218356825533792
5739,2002-12-06,27.38999938964844,27.79999923706055,26.36000061035156,27.03000068664551,3159600.0,0.013693520563152317,1.4406789523792711,-0.5714272739107662,45.060544641013074,54.83794853606593,2.374500671000309,1.220197162507393,-2.3568069771435383,-2.9880791883181708,22.403466853485217,1.4399986267089915,1.3126353902525878,-1.4435006141662576,-4.855339467314746,1.968338238982227,-3.1494200407405017,0.2624188124079865,4.876879138183586,16.50639634473639,-41.930348740911796,1.7059194265742428,12,2.09000015258788,1.4399995803832972,-2.7349996566772496,-4.289999961853031,0.06000137329100852,4,0.012778400484448227,-1.719994303399904,27.020000457763672,-1.4561409966403875,27.63999938964844,-1.7126477100826518,29.56999969482422,0.012778400484448227
5740,2002-12-09,25.739999771118164,27.38999938964844,25.68000030517578,27.38999938964844,2825900.0,-0.06024095127047957,1.0727266421986488,-4.58334878644507,42.08333342794389,53.17903278155725,3.80370094982608,2.9273480965648595,-0.5608353628963236,-1.3797662032658522,22.20458383834597,1.7099990844726598,1.0748571725941432,-3.0345002174377456,-6.621955036969574,0.5529546020940828,-4.82822762720366,-1.2407728076718314,6.172466081665036,1.1999893188476562,-53.675072826359795,1.793727409765915,12,3.39999961853027,3.089999198913574,-0.9625000953674316,-2.6050004959106445,0.860000610351566,0,0.04933956756241664,1.4406789523792711,27.38999938964844,-1.719994303399904,27.020000457763672,-1.4561409966403875,27.63999938964844,0.04933956756241664
5741,2002-12-10,27.28000068664551,27.399999618530273,25.75,25.75,3763500.0,0.05982909592933727,-1.1568612784715289,-0.9272733578013469,47.9933130102543,52.88913344917336,1.8307175848500634,1.6117481800881102,-1.899787532034754,-2.9388708555358853,22.505842672310163,1.6599998474121094,0.743933308622605,-1.5844993591308558,-4.904280491960403,1.7352817736986914,-3.2443899255456294,0.0753912072839178,4.133867922329095,58.8235582859945,3.4433791067167263,1.6598905664147734,12,1.8599987030029226,1.549998283386227,-2.502501010894779,-4.145001411437992,-2.3000011444091832,1,0.039222861726246894,1.0727266421986488,25.739999771118164,1.4406789523792711,27.38999938964844,-1.719994303399904,27.020000457763672,0.039222861726246894
5742,2002-12-11,27.270000457763672,28.059999465942386,26.34000015258789,27.290000915527344,3338100.0,-0.0003665772958258984,1.205130775851945,-0.013072188750138658,42.131354386411076,50.63557315048583,1.717167774696776,1.715200730435292,-1.7314545193729032,-2.931939960142323,22.175157189248857,1.7199993133544957,0.7583061399540725,-1.5979995727539062,-4.910531542259271,1.7145323967514585,-3.2542655575065886,0.058266411998776135,3.6851586869070303,66.80675265766676,14.008466806930926,1.656265984752682,12,1.869998931884762,1.5599985122680664,-0.8125004768371582,-2.455000877380371,-2.6700000762939418,2,0.061239459048798794,-1.1568612784715289,27.28000068664551,1.0727266421986488,25.739999771118164,1.4406789523792711,27.38999938964844,0.061239459048798794
5743,2002-12-12,27.25,28.20000076293945,27.04999923706055,27.60000038146973,3837500.0,-0.0007334234480358415,-2.066662936749947,17.499618539004565,37.51669089050129,48.07254524111205,1.2493157053917798,1.854708211625777,-1.5581486861606564,-2.90717272367171,21.853096548379984,1.1500015258788991,0.43815539541267867,-1.6335000038146958,-4.910760101090673,1.6437600934612817,-3.2721300524526846,0.005130044823292934,3.283146437511107,62.30156387421803,14.80242450282826,1.6386300486379894,12,1.889999389648434,1.5799989700317383,-0.7925000190734863,-2.435000419616699,-2.6299991607666016,3,0.01651378946566795,1.205130775851945,27.270000457763672,-1.1568612784715289,27.28000068664551,1.0727266421986488,25.739999771118164,0.01651378946566795
5744,2002-12-13,26.309999465942386,27.26000022888184,26.149999618530273,27.26000022888184,2541500.0,-0.03449543244248121,1.3368415135100482,2.714284935776889,38.41421528525159,44.98270675187994,1.6792677227394144,2.684241168313477,-0.45293975018842403,-1.9737309028492156,20.885361637359097,1.110000610351566,0.3485474071593373,-2.4160005569457965,-5.874369178687612,1.042368064796019,-4.145184867816706,-0.686816246074887,3.8348952809818933,24.999962155788147,-19.463849792275504,1.729184310870908,12,1.8700008392333949,2.519999504089352,0.1475005149841273,-1.4949998855590856,-0.6800003051757848,4,0.06461424543698913,-2.066662936749947,27.25,1.205130775851945,27.270000457763672,-1.1568612784715289,27.28000068664551,0.06461424543698913
5745,2002-12-16,26.96999931335449,27.209999084472656,25.940000534057614,26.18000030517578,4143600.0,0.025085513523725345,1.0000000000000056,-0.8315772355111853,34.32944546631535,42.422202290835116,0.4610635997784591,1.970094253184321,-0.8889435304757036,-2.597558360978301,19.90579090247338,1.2699985504150426,-0.15483770262398622,-1.6575006484985373,-5.201366698922573,1.8863654019254987,-3.4294336737105553,0.11443237671348072,2.81770387822991,49.79587483437205,11.376758843001426,1.7719330252120171,12,0.07000064849853871,1.8599996566772496,-0.512499332427975,-2.154999732971188,-1.9399986267089773,0,0.01779760703765687,1.3368415135100482,26.309999465942386,-2.066662936749947,27.25,1.205130775851945,27.270000457763672,0.01779760703765687
5746,2002-12-17,26.90999984741211,27.60000038146973,26.649999618530273,26.979999542236328,2869300.0,-0.002224674359285972,-2.2203407364303613,-0.08860731988208265,40.187717587445086,41.11273321135475,0.1162909990332146,2.0161102262132715,-0.5803946329498046,-2.486518717295432,18.69192956117845,0.9500007629394567,-0.6300671943939591,-1.6430001258850098,-5.268704603112752,1.9827043513427327,-3.455852364498881,0.16985211272886147,2.549087113259599,42.92031925299474,3.911267337885981,1.8128522386138706,12,0.030000686645507812,1.919999122619629,-0.4524998664855957,-2.0950002670288086,-2.2999992370605504,1,-0.011519861304354118,1.0000000000000056,26.96999931335449,1.3368415135100482,26.309999465942386,-2.066662936749947,27.25,-0.011519861304354118
5747,2002-12-18,25.25,26.920000076293945,25.149999618530273,26.920000076293945,2802800.0,-0.06168709984484633,1.1197609304206104,23.85724795640327,23.88059226611118,39.06635632902742,1.5663335160843985,3.6464804739002616,1.3172136580478835,-0.8189427039708583,18.35504470831398,1.7700004577636719,-1.3025356263482912,-3.16549997329712,-7.076835897855865,0.7458359512616255,-5.121167935576491,-1.209832011017749,3.9067600282320356,3.2786998015732842,-29.015055485341602,1.9556679622793725,12,1.4250001907348633,3.62499904632568,1.359999656677246,-0.4350004196166992,-0.20999908447265625,2,-0.010693087436185023,-2.2203407364303613,26.90999984741211,1.0000000000000056,26.96999931335449,1.3368415135100482,26.309999465942386,-0.010693087436185023
5748,2002-12-19,24.95000076293945,25.6299991607666,24.43000030517578,25.25,3708100.0,-0.011881157903388173,1.2641539989635515,0.17964025350603996,24.329156557689046,36.76286876421365,1.723017995565307,3.756299752184006,1.8652608712861607,-0.5274052949526364,17.35993926007726,1.1999988555908203,-1.7498659655856308,-3.2224992752075217,-7.366034073506018,0.9210355230909713,-5.294266674356766,-1.150731876058277,3.8060832243224105,16.40379953465495,-12.350087419153095,2.0717673991492465,12,1.3649997711181676,3.5649986267089844,1.6599988937377965,-0.1350011825561488,-0.20000076293944957,3,-0.014028070972631257,1.1197609304206104,25.25,-2.2203407364303613,26.90999984741211,1.0000000000000056,26.96999931335449,-0.014028070972631257
5749,2002-12-20,25.45000076293945,25.76000022888184,24.959999084472656,24.959999084472656,3114700.0,0.020040079547520406,-2.265299608411004,-1.6333430820288843,26.626192713365,35.045408684815996,1.026876449137216,2.972371408730421,1.568139127744665,-1.0162800595600352,16.12070444156453,0.8099994659423899,-1.9663739100574418,-2.445499324798586,-6.536344072847999,1.645345423250827,-4.490921698823293,-0.4000769507738795,2.7869531824720823,32.17666981750209,5.788171635609146,2.0454223740247057,12,0.8649997711181676,3.0649986267089844,1.2024989128112828,-0.6350011825561488,-1.8800010681152308,4,-0.03261296262571067,1.2641539989635515,24.95000076293945,1.1197609304206104,25.25,-2.2203407364303613,26.90999984741211,-0.03261296262571067
5750,2002-12-23,25.82999992370605,26.28000068664551,25.10000038146973,25.1200008392334,2176200.0,0.014931204297642386,-2.1466674804687798,1.4489727600407971,32.424808946901294,33.31557489999899,0.7386648837158774,2.411199278107624,1.3535165815230386,-1.3521744359998955,14.907770187497857,1.1800003051757812,-1.9439375221703088,-1.8720001220703146,-5.969560988092329,2.2255607439517,-3.920780555081322,0.1767803109406927,1.9501195848771893,44.16402475822686,15.409275711132356,2.0487804330110078,12,0.48500061035156605,2.684999465942383,0.8299999237060582,-1.0150003433227504,-1.8999996185302699,0,-0.007742964132024466,-2.265299608411004,25.45000076293945,1.2641539989635515,24.95000076293945,1.1197609304206104,25.25,-0.007742964132024466
5751,2002-12-24,25.36000061035156,26.0,25.35000038146973,25.5,789400.0,-0.018195869715165625,-7.125002980235397,-0.1971824932033887,37.581701247589294,32.81005788457435,1.0143393632330024,2.546283708162747,1.9581489922887556,-0.8215143605506192,13.47879335505358,0.6499996185302699,-2.023645571816221,-2.046499443054202,-5.906154554367273,1.8131556682588688,-3.9763269987107392,-0.11667188739766488,2.0181045938227875,37.34941327959038,6.138516223158657,1.9298275556565356,12,0.9549999237060582,3.154998779296875,1.7099990844726598,-0.5450010299682582,-1.6200008392333949,1,-0.013012614974912351,-2.1466674804687798,25.82999992370605,-2.265299608411004,25.45000076293945,1.2641539989635515,24.95000076293945,-0.013012614974912351
5752,2002-12-26,24.989999771118164,26.29999923706055,24.82999992370605,25.60000038146973,1802500.0,-0.01458993810443232,-2.1612878085596767,4.357166212533975,38.6338127051655,32.934182530648144,1.147591933880726,2.723561089325436,2.377440722516482,-0.37642130729232903,12.443457514646969,1.4699993133544993,-1.9234590319860096,-2.2055003166198723,-6.111148012642033,1.7001473794022885,-4.158324164630951,-0.25267646860879367,2.0343328451763547,29.946512609927545,-4.868024648611822,1.9528238480110802,12,1.0250005722045898,3.52499961853027,1.887500286102295,-0.17500019073486328,-1.25,3,-0.015206048989475529,-7.125002980235397,25.36000061035156,-2.1466674804687798,25.82999992370605,-2.265299608411004,25.45000076293945,-0.015206048989475529
5753,2002-12-27,24.70000076293945,25.38999938964844,24.559999465942386,25.020000457763672,1529700.0,-0.0116046022743016,-1.7666558583990104,0.5245891387547867,34.802265025383875,32.53285472399618,1.1597994484730272,2.6368193519610763,2.7617668626409753,-0.03460806630632263,11.266986193409728,0.8299999237060547,-2.0713211319038933,-2.1704993247985875,-5.74042899735478,1.3994303477576047,-3.9554641610766836,-0.38553448852049144,2.0130119760208203,8.046052609943457,-27.882897204795327,1.7849648362780965,12,1.3149995803833043,3.8149986267089844,2.754999160766605,0.11499881744385121,-1.2100009918212855,4,0.013765187938699963,-2.1612878085596767,24.989999771118164,-7.125002980235397,25.36000061035156,-2.1466674804687798,25.82999992370605,0.013765187938699963
5754,2002-12-30,23.79999923706055,25.209999084472656,23.70000076293945,25.0,2741800.0,-0.03643730761455222,-1.1571439859836836,3.750005960470109,38.024688625350365,32.94343729722229,1.8621384737173905,3.1559818507254,3.6837511762064956,0.9089874635277191,10.08548405974948,1.5099983215332067,-2.1441164812429605,-2.726000785827633,-6.066397099824581,0.6143955281693145,-4.396198942826107,-1.0558026288291593,2.6390520098455816,3.846097415688068,-34.96905332744649,1.670198156998473,12,1.8500013351440394,4.350000381469716,3.8425006866455043,1.0150003433227504,-0.7599983215332067,0,0.03991599972239235,-1.7666558583990104,24.70000076293945,-2.1612878085596767,24.989999771118164,-7.125002980235397,25.36000061035156,0.03991599972239235
5755,2002-12-31,23.8700008392334,24.20000076293945,23.5,23.809999465942386,2465700.0,0.002941243883060496,-1.0588248493756136,-0.05000111261932561,24.283564871419316,31.17630921766387,1.4596566007267313,2.674136201026748,3.627649997281516,0.8589997780958107,8.623270041874695,0.7000007629394496,-2.1554172851072195,-2.3074992179870613,-5.173501965710361,0.5585035297362388,-3.7405005918487113,-0.8744978441254112,2.1855833399173967,13.214319287523333,-22.1169085922129,1.4330013738616494,12,1.3399991989135742,4.179998397827145,4.107499122619629,0.9449987411499023,-0.8100013732910121,1,-0.012568124585738971,-1.1571439859836836,23.79999923706055,-1.7666558583990104,24.70000076293945,-2.1612878085596767,24.989999771118164,-0.012568124585738971
5756,2003-01-02,25.899999618530273,25.899999618530273,23.959999084472656,24.25,2778100.0,0.085043934140141,1.351516342513655,27.499364231675607,42.08091965519542,33.19856781645101,-0.8143107849651763,0.3742824775029945,1.5861029596049292,-1.1353051184576444,7.363694622783479,2.029998779296875,-2.077215687468307,-0.0940004348754897,-2.474220393160177,2.2862195234091978,-1.2841104140178352,1.0961095442668558,-2.3999996185302734,85.71429544565883,52.11876794460646,1.1901099791423442,1,-1.0,2.14999961853027,2.185000419616699,-1.0850000381469727,-2.440000534057617,3,-0.07606175067064658,-1.0588248493756136,23.8700008392334,-1.1571439859836836,23.79999923706055,-1.7666558583990104,24.70000076293945,-0.07606175067064658
5757,2003-01-03,26.01000022888184,26.57999992370605,25.45000076293945,25.5,2650900.0,0.0042471278753557495,-2.704923158701081,0.30909111926711774,42.906179613323246,35.26268148929925,-0.8997907297213743,0.1432496630272766,1.5455442985626924,-1.2082904762518645,7.318839012062722,1.1299991607666016,-1.9930801469458785,0.09750013351440856,-2.153533351430415,2.348533618459232,-1.0280166089580014,1.2230168759868185,-2.5100002288818395,81.49351594339159,49.40049464521876,1.1255167424724115,1,-0.9700002670288121,2.039999008178704,2.4225001335144007,-1.1950006484985387,-2.0100002288818395,4,-0.08727414216794349,1.351516342513655,25.899999618530273,-1.0588248493756136,23.8700008392334,-1.1571439859836836,23.79999923706055,-0.08727414216794349
5758,2003-01-06,27.61000061035156,27.959999084472656,26.420000076293945,26.5,3486200.0,0.061514816124186744,-1.425194414324033,2.1764708082292485,56.9148999849238,38.62809340836134,-2.3275573217005388,-1.486496494912032,-0.01721570604521716,-2.7473851422285627,7.458848552565267,1.9499988555908168,-1.9955256828135326,1.6680005073547335,-0.6583481903524877,3.9943492050619547,0.5048261585011247,2.8311748562083423,-3.986800613403318,92.15249896934719,56.718321732776346,1.1631743488536102,1,-1.8800010681152308,0.4399986267089844,1.034999847412113,-2.795001029968258,-3.610000610351559,0,-0.14016663359950998,-2.704923158701081,26.01000022888184,1.351516342513655,25.899999618530273,-1.0588248493756136,23.8700008392334,-0.14016663359950998
5759,2003-01-07,27.739999771118164,28.739999771118164,27.54999923706055,27.93000030517578,3664100.0,0.0047084084713082675,-3.1754287339591154,-0.17117155818269353,54.34047660927993,41.06316759307008,-2.3451799799291564,-1.6747978198506743,-0.07771479598546449,-2.836979298566149,8.065485224769578,1.1900005340576136,-1.6374074561447571,1.7804996490478509,-0.5964286035220532,4.157427901617755,0.5920355227628988,2.968963775332803,-3.8565918289184573,80.91602970076829,45.344657937783325,1.1884641262849513,1,-1.619999885559082,0.30999946594237926,1.0350003242492676,-2.9250001907348633,-3.8600006103515625,1,-0.15320836463830612,-1.425194414324033,27.61000061035156,-2.704923158701081,26.01000022888184,1.351516342513655,25.899999618530273,-0.15320836463830612
5760,2003-01-08,27.01000022888184,27.739999771118164,26.53000068664551,27.739999771118164,3148100.0,-0.0263157731888799,2.315068063647993,3.842092054409458,50.52411106848123,42.50121312872474,-1.5982700021100733,-0.8904273059411665,0.66734537764194,-2.080309109649349,8.461820329352584,1.2099990844726527,-1.2662436853684298,0.9870000839233448,-1.4327092340718544,3.406709401918544,-0.22285457507425477,2.1968547429209444,-2.7380649403686554,63.80754615643376,27.960959083841153,1.2098546589975998,1,-0.8900003433227575,1.0399990081787038,1.8874998092651332,-2.110000610351566,-0.11000061035156605,2,-0.1469825723699687,-3.1754287339591154,27.739999771118164,-1.425194414324033,27.61000061035156,-2.704923158701081,26.01000022888184,-0.1469825723699687
5761,2003-01-09,28.35000038146973,28.940000534057614,27.149999618530273,27.149999618530273,4192700.0,0.04961126031961394,-1.9833329624602178,-1.6438376923680007,66.81128314716689,45.63204317783601,-2.75975313641883,-2.262136541804402,-0.6268832929223898,-3.425493686173482,9.101759198504164,1.9300003051757741,-0.8999799395242718,2.273500251770024,-0.3053143430488525,4.8523148465889,0.9840929543605874,3.56290754917946,-3.7206199343481465,83.09455039308347,41.34675718463444,1.2894072974094382,1,-2.1300001144409215,-1.2600002288818395,0.8874988555908132,-3.110001564025886,-0.5900001525878906,3,-0.18659614971240068,2.315068063647993,27.01000022888184,-3.1754287339591154,27.739999771118164,-1.425194414324033,27.61000061035156,-0.18659614971240068
5762,2003-01-10,28.940000534057614,29.28000068664551,27.78000068664551,27.90999984741211,3231800.0,0.02081129258021175,-1.3255831833821141,0.8583333598242642,70.97791627281227,49.65155998310583,-3.0514102560504064,-2.8676347061441128,-1.1346206712582116,-4.036300989395748,9.830750464951564,1.5,-0.630294619691881,2.7800004005432086,-0.056773115584601186,5.616773916671018,1.3616136424793055,4.198387158607112,-3.879558078242429,88.11188531368519,41.375424674460035,1.4183867580639042,1,-2.5500001907348597,-2.5500001907348597,0.47499895095825195,-3.7000017166137695,-1.6400012969970632,4,-0.1893573375417149,-1.9833329624602178,28.35000038146973,2.315068063647993,27.01000022888184,-3.1754287339591154,27.739999771118164,-0.1893573375417149
5763,2003-01-13,27.70000076293945,29.75,27.45000076293945,28.95000076293945,4312800.0,-0.042847261514694424,-1.628570556640629,-1.2135914239736938,60.97560975609759,52.20166233096663,-1.498714021773342,-1.678237551445683,0.09788043688533676,-2.795948934560034,10.60329856515066,2.2999992370605504,-0.42891182544223483,1.517500591278072,-1.3624839155855284,4.397485098141672,0.07750833784627176,2.957492844709872,-2.1332113194246247,36.33541384439212,-11.737026526738994,1.4399922534317997,1,-1.0750007629394496,-1.0750007629394496,1.4624986648559535,-2.4600019454956055,0.19999885559082387,0,-0.13357403108413546,-1.3255831833821141,28.940000534057614,-1.9833329624602178,28.35000038146973,2.315068063647993,27.01000022888184,-0.13357403108413546
5764,2003-01-14,28.01000022888184,28.5,27.5,27.940000534057614,3581600.0,0.011191316151772268,-1.1052614671715448,-0.05599975585938068,60.70727033312279,56.24874071560035,-1.2837193018266575,-1.9545583111434475,-0.1774845474249993,-3.126143910679975,11.42229909416016,1.0,-0.18912622553521174,1.7425000190734892,-1.251422820994275,4.736422859141253,0.24553859903960884,3.2394614391073695,-1.8575613074590898,45.96272850426523,-2.4965274649706117,1.4969614200338814,1,-1.1550006866455114,-1.3850002288818395,1.2949986457824672,-2.7700014114379954,0.25,1,-0.14316316301729348,-1.628570556640629,27.70000076293945,-1.3255831833821141,28.940000534057614,-1.9833329624602178,28.35000038146973,-0.14316316301729348
5765,2003-01-15,27.45000076293945,28.229999542236328,27.149999618530273,28.040000915527344,2349900.0,-0.019992840462920047,1.2268099213855648,-8.428610354222629,60.17526805954494,58.25922387163918,-0.18158845822089376,-1.4300752341317313,0.38266445382149783,-2.5949108664718636,12.081482747856878,1.0799999237060547,0.12366617390563306,1.1585004806518526,-1.8666661999728618,4.183667161276567,-0.35408285966050457,2.67108382096421,-0.7939032905158854,11.538503861279885,-36.74286196966009,1.5125833403123576,1,0.149999618530277,-0.8250007629394496,1.70499849319458,-2.2100019454956055,0.4099998474121094,2,-0.13005469956098314,-1.1052614671715448,28.01000022888184,-1.628570556640629,27.70000076293945,-1.3255831833821141,28.940000534057614,-0.13005469956098314
5766,2003-01-16,26.60000038146973,27.690000534057614,26.290000915527344,27.479999542236328,2622800.0,-0.03096540465737674,1.1538436709092972,1.491523615556187,57.48837493186775,59.87946779592191,0.8695966088381795,-0.6371574135658946,1.1255819000053613,-1.7524061649854303,12.80560906816347,1.3999996185302699,0.46687719417992213,0.3240000724792509,-2.690983020154192,3.338983165112694,-1.1834914738374707,1.8314916187959724,3.14999961853027,8.95952450778275,-39.92092701140021,1.5074915463167218,1,1.4200000762939418,0.024999618530269885,2.3849987983703578,-1.360001564025886,1.3699989318847585,3,0.011278166645047438,1.2268099213855648,27.45000076293945,-1.1052614671715448,28.01000022888184,-1.628570556640629,27.70000076293945,0.011278166645047438
5767,2003-01-17,24.979999542236328,25.90999984741211,24.75,25.75,3525000.0,-0.06090228631582795,1.1284397890367717,0.8750013546523131,51.1589351691035,59.239916149719654,2.6017262052335433,1.013543426890827,2.6693704456648746,-0.15578421306164358,12.678022226443128,1.8500003814697301,0.8904013214418178,-1.2825007438659668,-4.319167227229812,1.7541657394978785,-2.8008339855478894,0.23583249781595583,4.7008004760742175,4.5999908447265625,-47.403185096656046,1.5183332416819229,1,2.270000457763672,1.6450004577636719,4.00499963760376,0.259999275207516,2.2800006866455114,4,0.1112890607521857,1.1538436709092972,26.60000038146973,1.2268099213855648,27.45000076293945,-1.1052614671715448,28.01000022888184,0.1112890607521857
5768,2003-01-21,24.60000038146973,25.399999618530273,24.59000015258789,25.18000030517578,2402200.0,-0.015212136418341182,-1.6999965031963964,0.7532462063601323,53.46021272218097,59.142109051153106,2.80481127191295,1.4397960909939407,2.970394161419886,0.20669196137678725,12.22220042032208,0.8099994659423828,1.0480330219921292,-1.644999885559077,-4.717338502600516,1.4273387314823616,-3.1811691940797964,-0.10883057703835775,4.883567636108392,0.2557603394398669,-55.44969429513167,1.53616930852072,1,2.569999694824215,2.02499961853027,4.384998798370358,0.639998435974114,3.7399997711181605,1,0.10975604933830119,1.1284397890367717,24.979999542236328,1.1538436709092972,26.60000038146973,1.2268099213855648,27.45000076293945,0.10975604933830119
5769,2003-01-22,24.6200008392334,25.45000076293945,24.25,24.60000038146973,2991000.0,0.0008130267257528967,-2.333329801212214,-0.03448355240440466,53.25803696511788,59.445878595223846,2.565484768858422,1.4276207381784616,2.9377220097230676,0.19369634580389317,11.897021916376929,1.2000007629394496,1.1986951792036962,-1.5834994316101074,-4.722747101440536,1.5557482382203212,-3.1531232665253235,-0.013875596694891357,4.569953106445311,9.296504567573344,-49.644657849144494,1.5696238349152147,1,2.3799991607666016,2.0049991607666016,4.3649983406066895,0.6199979782104457,4.539999008178711,2,0.13322496618562285,-1.6999965031963964,24.60000038146973,1.1284397890367717,24.979999542236328,1.1538436709092972,26.60000038146973,0.13322496618562285
5770,2003-01-23,25.6299991607666,26.399999618530273,24.70000076293945,25.5,4013800.0,0.04102348850954196,1.0359266801513587,6.499809269503348,48.713057613213614,57.4349646470068,1.4965225801613435,0.423588194475343,1.9258822269376878,-0.8075043903517098,11.689210202771621,1.779998779296875,1.0955636055024272,-0.5635010719299309,-3.709026270424612,2.5820241265647503,-2.1362636711772716,1.0092615273174097,3.164758469257812,40.11624844542798,-14.800552756520666,1.5727625992473409,1,1.3700008392333984,0.9950008392333984,2.875000476837158,-0.39000034332275746,2.270000457763672,3,0.10261416910778287,-2.333329801212214,24.6200008392334,-1.6999965031963964,24.60000038146973,1.1284397890367717,24.979999542236328,0.10261416910778287
5771,2003-01-24,25.03000068664551,25.63999938964844,24.75,25.63999938964844,2760800.0,-0.023410007560185297,1.9180369901349335,-4.692328007394692,45.53734096736313,54.60823405751246,1.761269587963831,1.0515076316803622,2.563451861773583,-0.19476310409134712,11.470168085937951,0.889999389648441,0.9887808364413964,-1.1469995498657184,-4.314320391937741,2.0203212922063045,-2.73065997090173,0.43666087117029306,3.4011763329769487,36.279108141364,-14.644884995098913,1.5836604210360115,1,1.9699993133544886,1.5949993133544886,2.9049987792968714,0.20999813079833274,2.2999992370605398,4,0.11306431666284222,1.0359266801513587,25.6299991607666,-2.333329801212214,24.6200008392334,-1.6999965031963964,24.60000038146973,0.11306431666284222
5772,2003-01-27,24.61000061035156,25.239999771118164,24.40999984741211,25.040000915527344,2227400.0,-0.016779866750784356,1.0000045960317863,0.7049200318934442,34.69387040143869,51.68804079588369,1.679035250955387,1.5194841956535683,2.9614680335021255,0.2559451581198182,11.025120264769223,0.8299999237060547,0.9573979436878375,-1.5479996681213422,-4.749674361790767,1.6536750255480825,-3.1488370149560545,0.052837678713370195,3.486682247701104,16.74421740584555,-27.768147330170205,1.600837346834712,1,1.764999389648441,2.014999389648441,3.274999141693119,0.6299982070922852,3.2299995422363317,0,0.1365298098200629,1.9180369901349335,25.03000068664551,1.0359266801513587,25.6299991607666,-2.333329801212214,24.6200008392334,0.1365298098200629
5773,2003-01-28,25.040000915527344,25.1299991607666,24.190000534057614,24.86000061035156,2285800.0,0.017472584092294463,4.222261075966153,-0.41860506378524637,36.633664488196814,49.013195702003024,0.9298134565067393,1.1765860547492153,2.5224090712511966,-0.15187146620231573,10.45634618273564,0.9399986267089879,0.632418846531337,-1.1349993705749526,-4.307556167543478,2.0375574263935725,-2.7212777690592134,0.4512790279093082,2.748947313881107,38.46157165592462,-1.386242584840943,1.586278398484262,1,1.169999122619629,1.5849990844726562,2.7349987030029297,0.19999790191650035,2.2099990844726562,1,0.08865811630134046,1.0000045960317863,24.61000061035156,1.9180369901349335,25.03000068664551,1.0359266801513587,25.6299991607666,0.08865811630134046
5774,2003-01-29,24.75,25.45000076293945,24.25,24.790000915527344,2718100.0,-0.011581505787706003,-1.3076917433884685,-0.22222693171703034,38.302273753554296,46.5828630013374,0.7920444940251699,1.6247074333847031,2.7185552094044567,0.17306278518407225,9.318566022575814,1.2000007629394496,0.16664917482286867,-1.4725003242492676,-4.521371547727199,1.5763708992286638,-2.9969359359882333,0.05193528748969811,2.6790534598733657,25.33935284756061,-11.003583817836375,1.524435611738965,1,1.1900005340576136,1.875,2.6649999618530273,0.4899988174438441,2.25,2,0.14505051121567236,4.222261075966153,25.040000915527344,1.0000045960317863,24.61000061035156,1.9180369901349335,25.03000068664551,0.14505051121567236
5775,2003-01-30,23.56999969482422,25.21999931335449,23.56999969482422,25.20000076293945,4068900.0,-0.04767678000710229,-1.0245380825893076,40.74909403013533,24.842096598192825,42.95549874204019,1.5240580345783385,2.9313730451097157,3.8058176206096306,1.3679173496297672,8.174255805397129,1.6499996185302699,-0.16282292821161448,-2.6375005722045906,-5.737625543545995,0.4626243991368142,-4.187563057875295,-1.0874380865338864,3.535148472467572,0.0,-29.17217424714844,1.5500624856707026,1,1.4149999618530273,3.0550003051757812,3.8450002670288086,1.754999160766598,2.4799995422363317,3,0.23716589838630364,-1.3076917433884685,24.75,4.222261075966153,25.040000915527344,1.0000045960317863,24.61000061035156,0.23716589838630364
5776,2003-01-31,23.93000030517578,24.15999984741211,22.57999992370605,23.11000061035156,5694500.0,0.015273679041693633,1.4687522351763163,-0.5030669677857251,22.977340818151916,39.824210480823346,0.8330975098708961,2.5467931706330376,3.372758807262535,1.020544375302876,8.436385430440394,1.5799999237060582,-0.5360243933256115,-2.178999996185304,-5.441210581626173,1.0832105892555646,-3.8101052889057385,-0.5478947034648698,2.7509300454198993,47.03832706300973,24.275619462408258,1.6311052927204346,1,0.5599994659423828,2.234999656677246,3.484999656677246,1.4099988937377859,2.1999988555908203,4,0.16590051244152426,-1.0245380825893076,23.56999969482422,-1.3076917433884685,24.75,4.222261075966153,25.040000915527344,0.16590051244152426
5777,2003-02-03,23.739999771118164,24.5,23.65999984741211,23.940000534057614,2051800.0,-0.007939846704328013,-3.6666596024244478,-0.24390346021082648,25.91240071402605,36.76334247991724,0.9260952956448385,2.6962494267943846,3.498882169778547,1.202715989326041,9.061747769323816,0.8400001525878906,-0.9012150322760597,-2.2555005073547356,-5.685838911311855,1.1748378966023836,-3.9706697093332934,-0.5403313053761778,2.3668003197129686,40.418101331355665,18.57200213283352,1.7151692019785587,2,0.75,2.4250001907348633,3.6750001907348633,2.9349994659423793,3.0200004577636754,0,0.15122157486098398,1.4687522351763163,23.93000030517578,-1.0245380825893076,23.56999969482422,-1.3076917433884685,24.75,0.15122157486098398
5778,2003-02-04,23.739999771118164,23.96999931335449,23.309999465942386,23.75,2413100.0,0.0,1.9333401150346226,0.05000095367067933,23.00884614327346,33.40232127749009,0.884265147642946,2.5206901087591262,3.3753373693625903,1.183790247403298,9.318260979619064,0.6599998474121023,-1.203559022931909,-2.0620004653930657,-5.545076188134232,1.4210752573481003,-3.803538326763647,-0.3204626040224845,1.8730482963154564,40.418101331355665,20.729386510812418,1.7415378613705823,2,0.75,2.4250001907348633,3.5250000953674316,3.034999847412106,5.370000839233395,1,0.17270431427963806,-3.6666596024244478,23.739999771118164,1.4687522351763163,23.93000030517578,-1.0245380825893076,23.56999969482422,0.17270431427963806
5779,2003-02-05,23.489999771118164,24.5,23.239999771118164,24.03000068664551,3281200.0,-0.01053074989091396,-1.4230752301654257,53.99885561701352,23.94736320358261,30.650577454197755,1.0695973903109497,2.567608040333532,3.4582995642160697,1.4480270188942548,9.029799691526147,1.260000228881836,-1.3269004891603267,-2.099500465393067,-5.603258065906765,1.4042571351206306,-3.851379265649914,-0.34762166513622006,1.6984215561935976,34.469699159032594,13.182037601326982,1.7518788002568486,2,0.619999885559082,2.6750001907348633,3.7750000953674316,4.439999580383301,5.270000457763675,2,0.16006812539457305,1.9333401150346226,23.739999771118164,-3.6666596024244478,23.739999771118164,1.4687522351763163,23.93000030517578,0.16006812539457305
5780,2003-02-06,23.040000915527344,23.739999771118164,22.920000076293945,23.489999771118164,2741700.0,-0.01915703959027326,-1.3768088699935592,0.8333298012122184,25.27777755701979,28.399514853048494,1.2444344898597883,2.851112764925709,3.7741745171927903,1.9179337086026216,9.443465489388341,0.8199996948242188,-1.474868795480301,-2.350999355316162,-5.9640339194280365,1.2620352087957123,-4.1575166373720975,-0.5444820732602267,1.783241415279619,23.958384038671632,1.065389562064496,1.806517282055937,2,0.9749994277954066,3.1249990463256836,3.8599991798400843,4.889998435974121,7.319999694824215,3,0.17187495343387305,-1.4230752301654257,23.489999771118164,1.9333401150346226,23.739999771118164,-3.6666596024244478,23.739999771118164,0.17187495343387305
5781,2003-02-07,23.059999465942386,23.540000915527344,22.85000038146973,23.04999923706055,2944900.0,0.0008679926050507714,-2.3658731746349098,-0.0222227873639951,32.85713166605987,28.195432771339735,1.0232048566529954,2.5449618993859495,3.566905578456147,1.9334898393192042,9.274379851658956,0.6900005340576136,-1.6311771604979697,-2.0665007591247537,-5.5392599148642105,1.406258396614703,-3.802880336994484,-0.33012118125502354,1.4491889278704484,12.727220183221135,-11.96419202088942,1.7363795778697286,2,0.955000877380364,3.105000495910641,3.5700001716613734,4.989999771118157,7.810001373291012,4,0.12966174502883798,-1.3768088699935592,23.040000915527344,-1.4230752301654257,23.489999771118164,1.9333401150346226,23.739999771118164,0.12966174502883798
5782,2003-02-10,23.459999084472656,23.770000457763672,22.81999969482422,23.25,2214000.0,0.017346037632005817,1.2891534148359225,20.99942780850658,39.85763433663768,28.553651643388715,0.49497430438034584,1.8059565747886914,3.0468326541263586,1.5774800216194436,8.860455539395234,0.9500007629394531,-1.8050278723181208,-1.3925010681152337,-4.436673667861818,1.6516715316313508,-2.9145873679885277,0.12958523175806036,0.7791029235252296,38.095194844710065,9.886824359899443,1.5220862998732931,2,0.5550012588500941,2.705000877380371,3.015000343322754,4.590000152587887,7.220001220703125,0,0.11381074938153435,-2.3658731746349098,23.059999465942386,-1.3768088699935592,23.040000915527344,-1.4230752301654257,23.489999771118164,0.11381074938153435
5783,2003-02-11,24.0,24.51000022888184,23.46999931335449,23.46999931335449,3682800.0,0.023017942736611285,-2.9245266722567247,2.523823796548609,44.95113116071532,29.29241357751772,-0.23251645892124984,1.0272140392804232,2.326404122065586,1.090324736909423,7.981523432763449,1.0500011444091832,-1.8912743503400051,-0.6675001144409194,-3.4186600184545988,2.08365978957276,-2.0430800664477573,0.7080798375659185,-1.4200000762939489,69.82248120020706,37.601671178481396,1.375579952006839,2,-0.10000038146973012,2.1649999618530273,2.544999599456787,4.049999237060543,6.219999313354489,1,0.11500000953674339,1.2891534148359225,23.459999084472656,-2.3658731746349098,23.059999465942386,-1.3768088699935592,23.040000915527344,0.11500000953674339
5784,2003-02-12,24.0,24.53000068664551,23.60000038146973,24.0,2793700.0,0.0,-1.3250029802351015,0.0,34.113066009517425,30.322521289887124,-0.3912345107551758,0.7498359304275795,2.158697826073375,1.161430411835596,7.049444370821297,0.9300003051757812,-1.8271049879275623,-0.4670001029968276,-2.7344553508049074,1.8004551448112522,-1.6007277269008675,0.6667275209072123,-1.381400070190434,69.00582577551509,36.22292847090745,1.1337276239040406,2,-0.44499969482421875,2.1649999618530273,2.8899993896484375,4.049999237060543,6.629999160766602,2,0.2129166920979817,-2.9245266722567247,24.0,1.2891534148359225,23.459999084472656,-2.3658731746349098,23.059999465942386,0.2129166920979817
5785,2003-02-13,23.8799991607666,24.25,23.70000076293945,24.01000022888184,3625700.0,-0.005000034968058231,-1.2449046321525705,-100.0,37.63439625257388,31.951083004822898,-0.24879981413839047,0.6204802685597777,2.101304532685006,1.3565527930054486,6.31954992047144,0.5499992370605504,-1.8214990246059344,-0.4085008621215813,-2.199146718897346,1.3821449946541833,-1.3038237905094654,0.48682206626630276,-1.1849432006835983,61.98823690817837,28.422875534027668,0.8953229283878824,2,-0.20499897003173828,2.285000801086426,3.205000400543213,4.170000076293942,5.079999923706055,3,0.20435516078797789,-1.3250029802351015,24.0,-2.9245266722567247,24.0,1.2891534148359225,23.459999084472656,0.20435516078797789
5786,2003-02-14,26.899999618530273,26.899999618530273,24.85000038146973,24.85000038146973,7019100.0,0.12646568525535584,-1.0000000000000036,-15.76909533730404,65.79309245324171,36.38227097584686,-3.1326307369601594,-2.5042888154416474,-1.0237126967042869,-1.5640944907847256,6.665095223794698,3.020000457763672,-1.7509554703217134,2.596499633789062,0.7212954467850032,4.47170382079312,1.6588975402870325,3.534101727291091,-4.1315458693847695,100.0,61.6504262860647,0.9376020935020288,2,-2.0399999618530273,-0.7349996566772461,0.18499994277954102,1.1499996185302699,2.9500007629394567,4,0.12862457401069394,-1.2449046321525705,23.8799991607666,-1.3250029802351015,24.0,-2.9245266722567247,24.0,0.12862457401069394
5787,2003-02-18,27.76000022888184,28.0,27.0,27.0,4130900.0,0.03197028336606911,-1.631578154841527,0.37073195694042793,67.70832376140964,41.34887960008422,-3.757575458028583,-3.315318144816974,-1.918682817228511,-2.3230435195322165,7.446943184348162,1.1000003814697266,-1.4010812333726577,3.3175002098083546,0.8980101319694604,5.736990287647249,2.1077551708889075,4.527245248727802,-4.74365372757325,94.70199261060418,54.03814036360944,1.2097450389194473,2,-2.35000038146973,-1.5950002670288121,-1.1050000190734899,0.28999900817870383,1.9300003051757741,1,0.11203172135120787,-1.0000000000000036,26.899999618530273,-1.2449046321525705,23.8799991607666,-1.3250029802351015,24.0,0.11203172135120787
5788,2003-02-19,27.29999923706055,28.10000038146973,26.899999618530273,27.920000076293945,4144100.0,-0.016570640779127177,1.4489775264060245,-0.815790332255004,66.24202862139798,46.048286868730365,-3.0614239795486817,-2.7854817272233277,-1.4797301061935002,-1.78727133707363,8.19751928572737,1.2000007629394567,-1.051110518711866,2.7224992752075217,-0.014466922697177864,5.459465473112221,1.354016176255172,4.090982374159871,-3.884960455856646,82.22219679090712,37.9832412977681,1.3684830989523498,2,-1.8399991989135778,-1.134999275207523,-0.9099988937377965,0.7499999999999929,2.100000381469723,2,0.12380956639466789,-1.631578154841527,27.76000022888184,-1.0000000000000036,26.899999618530273,-1.2449046321525705,23.8799991607666,0.12380956639466789
5789,2003-02-20,27.899999618530273,28.040000915527344,27.31999969482422,27.84000015258789,4115300.0,0.02197803656548114,3.235275638256694,-0.09677320117271074,79.77990725618675,52.10407905752669,-3.319121116333669,-3.2961487820624953,-2.1061686779216835,-2.3013344524382084,8.792479070728813,0.7400016784667933,-0.7132151002649998,3.1584997177124023,0.04379936396781048,6.273200071456994,1.6011495408401082,4.7158498945846965,-4.016464677299787,95.45452772093053,43.735141534050385,1.5573501768722957,2,-2.439999580383301,-2.359999656677246,-1.2749996185302734,0.14999961853026988,0.9899997711181676,3,0.08315411206254453,1.4489775264060245,27.29999923706055,-1.631578154841527,27.76000022888184,-1.0000000000000036,26.899999618530273,0.08315411206254453
5790,2003-02-21,28.26000022888184,28.520000457763672,27.35000038146973,28.0,3538200.0,0.012903247859274769,1.9999975546833835,4.333375719235842,79.77990725618676,57.317720789763015,-3.196993984651211,-3.635402799902291,-2.435776780681717,-2.5685998465602964,10.120928258409274,1.1700000762939418,-0.31955278081033356,3.387000274658206,-0.0869939451782642,6.860994494494676,1.6500031647399709,5.123997384576441,-3.9548187436274276,92.91552524586356,38.92670652155347,1.7369971099182355,2,-2.590000152587894,-2.710000038146976,-1.5200004577636754,-0.21000099182129617,-0.7600002288818395,4,0.0838640804207289,3.235275638256694,27.899999618530273,1.4489775264060245,27.29999923706055,-1.631578154841527,27.76000022888184,0.0838640804207289
5791,2003-02-24,27.86000061035156,28.479999542236328,27.739999771118164,28.270000457763672,2495300.0,-0.014154268056993158,-1.2769170275948685,-1.5769211018596554,77.54010722459147,61.50466222175788,-2.284779560482175,-3.175316042638599,-2.0590524854139254,-2.0603243547193166,11.521168490912054,0.7399997711181641,0.09562426085240006,2.8455006599426227,-0.8770649224916696,6.568066242376915,0.9842178687254766,4.706783451159769,-3.049040848396036,59.259289783798394,3.407060015344044,1.8612827912171455,2,-1.865000724792477,-2.3100004196166957,-0.7475004196166957,0.18999862670898438,-0.11000061035155895,0,0.03948307430088094,1.9999975546833835,28.26000022888184,3.235275638256694,27.899999618530273,1.4489775264060245,27.29999923706055,0.03948307430088094
5792,2003-02-25,27.96999931335449,28.03000068664551,27.020000457763672,27.8700008392334,3314900.0,0.003948266352946872,8.181769316132348,-0.24389880813925363,77.86560907244551,65.16182643417234,-1.8861008242809127,-3.183927059312378,-2.191205817295323,-2.0834606566432647,12.530728131693714,1.0100002288818395,0.5590797171822359,2.7874994277954066,-1.1549811205742273,6.7299799761650405,0.8162591536105914,4.758739701980222,-2.7139546679019872,66.04932966149268,7.904202823004873,1.9712402741848167,2,-1.9099988937377894,-2.4199991226196254,-0.6474990844726527,0.07999992370605469,1.6100006103515625,1,0.06721491291626958,-1.2769170275948685,27.86000061035156,1.9999975546833835,28.26000022888184,3.235275638256694,27.899999618530273,0.06721491291626958
5793,2003-02-26,27.26000022888184,28.25,27.20000076293945,27.96999931335449,3147900.0,-0.02538430825536897,-1.5301246903423453,-7.100099183642509,73.41615413084367,69.52883622543082,-0.7431947939679198,-2.423328949561654,-1.5114236203699605,-1.2938377240601007,13.498980805954314,1.0499992370605504,0.9411206599480835,1.9665003776550343,-2.082651788969425,6.015652544279494,-0.05807570565719544,3.991076460967264,-1.6122808859519964,15.999984741211174,-43.275240754866104,2.024576083312229,2,-1.149999618530277,-1.7100000381469762,-0.3225002288818395,0.7899990081787038,2.389999389648434,2,0.08914160985960673,8.181769316132348,27.96999931335449,-1.2769170275948685,27.86000061035156,1.9999975546833835,28.26000022888184,0.08914160985960673
5794,2003-02-27,28.34000015258789,28.34000015258789,27.29999923706055,27.649999618530273,3457800.0,0.03961848549662883,2.0144930741183944,-0.9718329912638044,80.52994844885097,74.29500869168383,-1.2771277242231172,-3.3946293788219393,-2.579410081864445,-2.277385355742581,14.76841078151218,1.0799999237060511,1.3086581278720892,2.8670002937316887,-1.393482134311519,7.127482721774896,0.7367590797100831,4.997241507753294,-2.3476070758779883,87.99997965494791,23.25536259834186,2.130241214021604,2,-1.6549997329711914,-2.7899999618530273,-1.442500114440918,-0.2900009155273473,0.8400001525878906,3,0.0374029449624258,-1.5301246903423453,27.26000022888184,8.181769316132348,27.96999931335449,-1.2769170275948685,27.86000061035156,0.0374029449624258
5795,2003-02-28,29.15999984741211,29.57999992370605,28.270000457763672,28.440000534057614,4800600.0,0.028934357459745375,-1.4716983508623491,1.0434764580839782,82.17299287299574,76.11499762721206,-1.4185735039079823,-3.9783391942423982,-3.3988971778204196,-2.9715538943473376,15.901090268054304,1.3099994659423793,1.6614994336537663,3.407499980926513,-1.0559369571154456,7.8709369189684715,1.1757815119055337,5.639218449947492,-2.864293884975755,83.59374359715608,11.762444551802503,2.2317184690209797,2,-0.9200000762939453,-3.0799999237060582,-2.3474998474121094,-1.110000610351566,0.7000007629394496,4,-0.009259275006053502,2.0144930741183944,28.34000015258789,-1.5301246903423453,27.26000022888184,8.181769316132348,27.96999931335449,-0.009259275006053502
5796,2003-03-03,27.899999618530273,29.57999992370605,27.70000076293945,29.31999969482422,3669400.0,-0.04320988461848907,-1.0659356552012436,-1.9722242090455997,71.47001764758292,76.53296361456464,-0.0020180798154356694,-2.5356720235263737,-2.1510808360878144,-1.5815529209217871,16.290886847007112,1.8799991607666016,2.085540553683977,1.9489997863769517,-2.526265215622452,6.424264788376355,-0.2886327146227501,4.1866322873766535,-1.1444925015161616,34.374974388623905,-40.00015132366435,2.237632500999702,3,0.3400001525878906,-1.8199996948242223,-1.0874996185302734,0.14999961853026988,-0.529998779296875,0,-0.014336904085998858,-1.4716983508623491,29.15999984741211,2.0144930741183944,28.34000015258789,-1.5301246903423453,27.26000022888184,-0.014336904085998858
5797,2003-03-04,27.32999992370605,28.10000038146973,27.020000457763672,28.04999923706055,4502200.0,-0.020430096868017444,1.6341410086132764,0.5070417427255524,66.05592890170016,76.51228586793155,0.5593982831109727,-1.7738759639086439,-1.5466247359211955,-0.8819504877744819,16.74157700096588,1.0799999237060582,2.5162191815475197,1.1995000839233363,-3.1895221044797495,5.588522272326422,-0.9950110102782084,3.394011178124881,2.25,12.109356664582865,-60.245724305401154,2.1945110942015433,3,0.9700002670288121,-1.25,-0.5174999237060511,0.7199993133544922,0.04999923706055043,1,0.015367730606162144,-1.0659356552012436,27.899999618530273,-1.4716983508623491,29.15999984741211,2.0144930741183944,28.34000015258789,0.015367730606162144
5798,2003-03-05,27.84000015258789,28.10000038146973,27.29999923706055,27.32999992370605,3328400.0,0.018660820721022597,-1.8070136692934815,-0.708334326745025,67.64705779230728,75.16419148305604,0.1498063405138872,-2.066938308640431,-2.0058605440723376,-1.2535958171342472,17.00313552275586,0.8000011444091797,2.544871156066435,1.504500293731688,-2.7965179576446246,5.805518545108001,-0.6460088319564683,3.6550094194198444,1.7399997711181605,32.031244761309466,-39.064257501229434,2.1505091256881568,3,0.46000003814697266,-1.7600002288818395,-1.3400001525878906,0.2099990844726527,-0.2700004577636719,2,0.06249999143611418,1.6341410086132764,27.32999992370605,-1.0659356552012436,27.899999618530273,-1.4716983508623491,29.15999984741211,0.06249999143611418
5799,2003-03-06,27.25,27.899999618530273,27.0,27.84000015258789,3243500.0,-0.021192534100365146,1.5352134621377376,-1.1568625251040545,64.84581817607398,73.5048482519324,0.7128740538177567,-1.2446174387488398,-1.3870241322381318,-0.5550498159853667,17.599142701347546,0.8999996185302734,2.470210372466706,0.7265001296997085,-3.37489013950281,4.827890398902227,-1.3241950049015507,2.7771952643009676,2.278799934387205,9.689922767163749,-59.97339791030275,2.0506951346012583,3,1.0399999618530273,-1.1700000762939489,-0.8324999809265137,0.7999992370605433,-0.3299999237060547,3,0.08807338049652369,-1.8070136692934815,27.84000015258789,1.6341410086132764,27.32999992370605,-1.0659356552012436,27.899999618530273,0.08807338049652369
5800,2003-03-07,27.0,27.25,26.29999923706055,27.25,3603200.0,-0.00917431192660545,6.600006103515597,0.42372870397310314,50.582752810949515,70.50958665041662,0.8552899465280746,-0.7196286123931444,-1.1227487365980622,-0.2196887234261311,17.798915715293877,0.9500007629394496,2.432931402378763,0.27850017547607564,-3.4830747448190102,4.0400750957711615,-1.602287284671469,2.1592876356236204,2.4276479370117166,21.341482207290312,-42.6468457135018,1.8807874601475434,3,0.9399995803833008,-0.9200000762939489,-0.7174997329711914,1.0499992370605433,0.9400005340576136,4,0.08074075204354747,1.5352134621377376,27.25,-1.8070136692934815,27.84000015258789,1.6341410086132764,27.32999992370605,0.08074075204354747
5801,2003-03-10,26.04999923706055,26.790000915527344,26.0,26.75,3158700.0,-0.035185213442201824,1.02563663662195,2.8000030517577983,40.13840267143203,66.3176748280818,1.7003516042022184,0.4910364766248989,-0.15406554137038952,0.7968047435797807,17.872831008353298,1.0,2.211254820112117,-0.8210005760192836,-4.18668471437881,2.544683562340243,-2.5038426451990468,0.8618414931604796,3.1899897779540964,2.3809156180037165,-55.33788994602231,1.682842069179764,3,1.740000724792477,0.030000686645500707,-0.24499940872192738,1.999999999999993,2.260000228881836,0,0.14625725469775186,6.600006103515597,27.0,1.5352134621377376,27.25,-1.8070136692934815,27.84000015258789,0.14625725469775186
5802,2003-03-11,26.1299991607666,26.5,25.899999618530273,26.399999618530273,2341400.0,0.0030710144356640434,1.553186481397312,0.38571451926692696,42.94330388254778,62.931802578271146,1.4884232092632281,0.6548994440651583,-0.20214017754085134,0.7429231738890181,18.11769799200483,0.6000003814697266,1.9489018208777367,-0.8745006561279283,-3.860957882799969,2.1119565705441126,-2.3677292694639505,0.6187279572080939,2.8507907330468747,10.454521021575557,-42.340369241215384,1.4932286133360206,3,1.6100006103515625,0.07000064849853516,-0.8024992942810059,1.4600000381469656,4.130001068115238,1,0.04745509828904315,1.02563663662195,26.04999923706055,6.600006103515597,27.0,1.5352134621377376,27.25,0.04745509828904315
5803,2003-03-12,26.76000022888184,26.76000022888184,25.75,26.459999084472656,3134600.0,0.024110259791403577,5.733309173676011,-1.1111134658585304,43.14904187822498,58.77836851486826,0.8717078223535353,0.2553652397916828,-0.7828880952516961,0.16644077206769126,19.062413607395907,1.0100002288818395,1.7295608822058455,-0.38249959945678214,-3.0189558724697854,2.253956673556221,-1.7007277359632837,0.9357285370497195,1.9127106374033183,46.97676316669626,-0.4045387210897644,1.3182281365065018,3,0.9049997329711879,-0.5600004196167028,-1.4325003623962438,0.8299989700317276,4.559999465942379,2,0.02316886870634627,1.553186481397312,26.1299991607666,1.02563663662195,26.04999923706055,6.600006103515597,27.0,0.02316886870634627
5804,2003-03-13,29.11000061035156,29.190000534057614,26.899999618530273,26.899999618530273,4806500.0,0.08781765177017387,-1.072398088509564,7.3666418712289286,54.12221350872799,55.66161525217185,-1.5171232981049307,-1.7836253014965457,-3.026298445120812,-2.1474474206232834,20.647319213982524,2.430000305175774,1.5423324736143016,1.7120007514953564,-0.6143667273683384,4.038368230359051,0.548817012063509,2.8751844909272037,-3.360000610351559,97.6744211835429,53.73740515292589,1.1631837394318472,3,-1.4450006484985316,-2.9100008010864222,-3.7825007438659632,-1.5200014114379918,2.389999389648441,3,-0.05290281289034782,5.733309173676011,26.76000022888184,1.553186481397312,26.1299991607666,1.02563663662195,26.04999923706055,-0.05290281289034782
5805,2003-03-14,28.76000022888184,29.479999542236328,28.5,29.479999542236328,4037000.0,-0.012023372522543263,1.722223546771147,-0.3257913982930521,54.38596295542368,53.763386953043046,-1.3743582796032214,-1.1059866702390444,-2.573834117641244,-1.7676339551935776,22.373295230536453,0.9799995422363281,1.4254471342725417,1.1180003166198773,-0.5984787845051613,2.834479417744916,0.259760766057358,1.9762398671823966,-3.0100002288818395,80.69706697811519,37.099632163396464,0.8582395505625201,3,-1.1450004577636754,-2.5600004196167028,-3.6225004196167028,-1.1700010299682724,3.9699993133544886,4,-0.06397775166705666,-1.072398088509564,29.11000061035156,5.733309173676011,26.76000022888184,1.553186481397312,26.1299991607666,-0.06397775166705666
5806,2003-03-17,30.36000061035156,30.809999465942386,28.31999969482422,28.5,5667000.0,0.05563283618693937,-1.2432418035603854,-2.5833366447056534,60.17021663418765,53.10941892331944,-2.8929335233737206,-2.564990090343347,-4.116108764753768,-3.3526444087321075,22.9384563763061,2.4899997711181676,1.1677105141349564,2.545000648498533,0.4811100754816451,4.608891221515421,1.5130553619900873,3.5769459350069788,-4.460800628662106,91.10674104573214,48.26944146120195,1.0319452865084442,3,-2.0800008773803675,-3.545001029968258,-5.270000457763668,-2.770001411437992,2.939998626708995,0,-0.07971014583803471,1.722223546771147,28.76000022888184,-1.072398088509564,29.11000061035156,5.733309173676011,26.76000022888184,-0.07971014583803471
5807,2003-03-18,30.8700008392334,30.8700008392334,29.75,30.399999618530273,4448000.0,0.01679842617354721,3.765948639698721,0.25268874541621256,65.62770414074546,52.88504629536813,-3.182668548399402,-2.9829900226618875,-4.564813023464971,-3.80493835054547,22.966109617544294,1.1200008392333984,0.7984713285302227,2.899500846862793,0.42522431834649765,5.373777375379088,1.6623625826046435,4.136639111120942,-4.676152888488769,100.0,51.54686159073327,1.2371382642581477,3,-2.560000419616699,-4.02500057220459,-5.780000686645508,-3.2800016403198313,2.1200008392334055,1,-0.08292845169079,-1.2432418035603854,30.36000061035156,1.722223546771147,28.76000022888184,-1.072398088509564,29.11000061035156,-0.08292845169079
5808,2003-03-19,30.68000030517578,30.8700008392334,29.770000457763672,30.8700008392334,5005300.0,-0.006154860022424824,10.57891883752447,-0.4042554054931498,60.975606701268525,52.45502279816751,-2.8468223018625167,-2.6633354379693586,-4.366041237977623,-3.5836173219626772,22.945200049470674,1.1000003814697266,0.6123125433644603,2.5405002593994155,-0.18946256796033367,5.270463086759165,1.175518845719541,3.90548167307929,-4.112060123352052,95.21409381269747,49.6250736456374,1.364981413679874,3,-2.369999885559082,-3.510000228881836,-5.590000152587891,-3.090001106262214,0.6399993896484375,2,-0.013689702480970567,3.765948639698721,30.8700008392334,-1.2432418035603854,30.36000061035156,1.722223546771147,28.76000022888184,-0.013689702480970567
5809,2003-03-20,30.21999931335449,30.959999084472656,30.01000022888184,30.399999618530273,5183000.0,-0.014993513273977688,-2.166670905229989,0.9473673643527768,55.14562599800116,52.96200870783992,-2.1470024288515113,-2.129810682092387,-3.906624304925611,-3.079803293911855,22.939139949198733,0.9499988555908168,0.5287420330448747,1.9644992828369112,-0.9156435408395573,4.84464210651338,0.5244278709986752,3.4045706946751473,-3.3078942789379866,71.96969915903232,29.89967593627574,1.4400714118382343,3,-1.8649997711181605,-2.9399995803832972,-5.187499523162838,-2.6300001144409215,2.5399990081787074,3,0.03639974872480001,10.57891883752447,30.68000030517578,3.765948639698721,30.8700008392334,-1.2432418035603854,30.36000061035156,0.03639974872480001
5810,2003-03-21,30.6299991607666,31.10000038146973,30.229999542236328,31.10000038146973,3907200.0,0.013567169315948036,2.7021216154794736,2.6111134658584856,64.44443502544343,55.66267896939674,-2.2215571484532965,-2.4803196661401685,-4.288922351440377,-3.466632875044219,22.705426383526735,0.8800010681152415,0.38939442696776894,2.2559991836547866,-0.8137064039285917,5.325704771238165,0.7211463898630974,3.7908519774464757,-3.3131047213444837,83.09348544549262,38.39566237983623,1.5348527937916892,3,-2.2049989700317383,-3.2299985885620117,-5.769999027252197,-3.0399999618530344,3.190000534057617,4,0.02840355413224316,-2.166670905229989,30.21999931335449,10.57891883752447,30.68000030517578,3.765948639698721,30.8700008392334,0.02840355413224316
5811,2003-03-24,28.959999084472656,29.940000534057614,28.70000076293945,29.60000038146973,4198300.0,-0.05452171472577172,-1.1379344364185717,1.361701350561649,57.7251108747567,57.30510196853106,-0.106570988005803,-0.7627939316455468,-2.6532536891090146,-1.7755933985311643,21.912559063902986,1.929998397827152,0.2863992028106317,0.5309991836547852,-2.5393475701633434,3.6013459374729138,-1.0041741932542791,2.0661725605638495,-1.1891319320048233,10.833265119118032,-36.41758508743988,1.5351733769090652,3,-0.534998893737793,-0.9849987030029261,-4.039999008178711,-1.3699998855590891,4.1599998474121165,0,0.1301795779332402,2.7021216154794736,30.6299991607666,-2.166670905229989,30.21999931335449,10.57891883752447,30.68000030517578,0.1301795779332402
5812,2003-03-25,29.85000038146973,30.18000030517578,28.93000030517578,29.0,4131800.0,0.03073208995625487,-1.525253109075321,-1.328122904528452,59.194872463362984,59.0879720335464,-0.4619793648075188,-1.586046112135012,-3.5869727249912593,-2.624955632421237,21.839444441912526,1.25,0.4378425920975886,1.327000427246098,-1.7987914058117411,4.452792260303937,-0.23589548928282156,2.8898963437750176,-1.679637241521668,47.916658388242624,-1.2073462921933213,1.5628959165289198,3,-0.8500003814697301,-1.4250001907348668,-4.337500572204593,-2.260001182556163,3.3099994659423793,1,0.11557784963153672,-1.1379344364185717,28.959999084472656,2.7021216154794736,30.6299991607666,-2.166670905229989,30.21999931335449,0.11557784963153672
5813,2003-03-26,29.690000534057614,30.01000022888184,29.35000038146973,29.95000076293945,2215500.0,-0.005360128823028165,2.473691079109839,-0.30588248493756115,61.61904383030272,59.92095318038803,0.17584058034513816,-1.301385184582447,-3.4334761789575303,-2.462996013115177,21.629208176523107,0.6599998474121094,0.7961147158641424,1.0455005645751925,-2.062441934558091,4.153443063708476,-0.5084706849914475,2.5994718141418325,-1.1680809251269508,41.249997019767164,-12.330831506305614,1.553971249566641,3,0.01999950408935902,-1.2650003433227504,-3.9025006294250453,-3.0600004196166957,3.5599994659423864,2,0.11114857140617884,-1.525253109075321,29.85000038146973,-1.1379344364185717,28.959999084472656,2.7021216154794736,30.6299991607666,0.11114857140617884
5814,2003-03-27,29.399999618530273,29.649999618530273,28.5,29.059999465942386,2319800.0,-0.009767629178540349,1.738093832453077,-1.3076917433884616,61.385190261525565,60.69864510328824,0.571391848748533,-0.9780449122570332,-3.163476223094456,-2.1535411802300644,21.073008101871768,1.1900005340576136,1.143718777749914,0.7024996757507331,-2.419698803490835,3.8246981549923014,-0.858599563870051,2.2635989153715173,1.7000007629394567,34.615364864735945,-22.091619935490264,1.5610992396207837,3,0.3100004196166992,-0.9749994277954102,-3.5874996185302734,-3.234999656677246,4.359998703002923,3,0.0653061258913692,2.473691079109839,29.690000534057614,-1.525253109075321,29.85000038146973,-1.1379344364185717,28.959999084472656,0.0653061258913692
5815,2003-03-28,28.88999938964844,29.6299991607666,28.60000038146973,29.1200008392334,2347900.0,-0.017346946785685935,-1.5432085392761155,-0.6764745481268689,64.05939819976615,61.130776388352515,1.2312508957590147,-0.5157524784262186,-2.6617623589570094,-1.6410659435024755,19.777026744622937,1.0299987792968714,1.4634045500532444,0.20599946975708505,-2.9101077760781386,3.3221067155923087,-1.3520541531605268,1.764053092674697,2.1580009841918937,23.21424516691589,-38.69720112162716,1.5580536229176125,3,0.9100008010864222,-0.46499919891357777,-3.389999389648441,-2.7249994277954137,5.29000091552734,4,0.13395635215109802,1.738093832453077,29.399999618530273,2.473691079109839,29.690000534057614,-1.525253109075321,29.85000038146973,0.13395635215109802
5816,2003-03-31,27.5,28.29999923706055,27.46999931335449,28.29999923706055,2514600.0,-0.048113513984582856,1.0750017881410479,3.47823563070653,56.00350644394329,60.061421088707824,2.428252015537339,0.8882863459759633,-1.2689698500622733,-0.3048699638765804,18.71375114240701,1.4200000762939524,1.4656568480246186,-1.1639999389648423,-4.30631856326206,1.9783186853323755,-2.7351592511134513,0.4071593731837666,3.497040366363528,1.1070360024240804,-64.53271958010653,1.5711593121486087,3,1.7849998474121094,0.9250001907348633,-1.8899998664855957,-1.3350000381469727,6.080001831054695,0,0.22981817072088062,-1.5432085392761155,28.88999938964844,1.738093832453077,29.399999618530273,2.473691079109839,29.690000534057614,0.22981817072088062
5817,2003-04-01,27.75,27.989999771118164,27.40999984741211,27.68000030517578,3192600.0,0.009090909090909038,1.109093557314172,-0.08749970197649151,54.487757783768984,59.34054898676344,1.8876434109469038,0.7076464252202967,-1.4609886616698873,-0.5820587702065225,18.250389888219082,0.5799999237060547,1.4987488044782147,-0.934999942779541,-4.045231274280461,2.175231388721379,-2.490115608530001,0.6201157229709189,3.105958724243166,13.076927027052784,-52.65473549286222,1.5551156657504601,4,1.505000114440918,0.6750001907348633,-1.9774999618530273,-1.5850000381469727,5.169998168945305,1,0.19351347502287464,1.0750017881410479,27.5,-1.5432085392761155,28.88999938964844,1.738093832453077,29.399999618530273,0.19351347502287464
5818,2003-04-02,29.57999992370605,29.809999465942386,27.70000076293945,27.70000076293945,3805500.0,0.06594594319661451,-1.244680473306753,26.85724795640327,52.235961620022536,59.017252944765815,-0.1282920073505167,-1.0385608546430518,-3.1982968085203325,-2.427285445129737,18.125821514597227,2.109998703002937,1.3608100855213827,0.8079999923706005,-2.3000517007457937,3.9160516854869947,-0.7460258541875966,2.3620258389287976,1.0692012679272516,90.41668421692569,27.538942346310222,1.5540258465581962,4,-0.32499980926513317,-1.1549997329711879,-3.77499961853027,-3.414999961853024,4.670000076293949,2,0.12102771916631982,1.109093557314172,27.75,1.0750017881410479,27.5,-1.5432085392761155,28.88999938964844,0.12102771916631982
5819,2003-04-03,29.649999618530273,30.25,29.20000076293945,29.649999618530273,3302200.0,0.0023664535160503597,-1.3333375718966194,0.0,54.34994671358156,57.895643132336716,-0.3214533348165247,-0.9692326527457524,-3.1735249934552705,-2.4787284129383096,18.37579650277102,1.0499992370605504,1.0964315279759695,0.7579997062683113,-2.287318704356494,3.8033181168931165,-0.7646594990440896,2.280658911580712,0.8048494924497582,78.8732271396891,17.49564161755039,1.5226592053124022,4,-0.8199996948242188,-1.2249994277954102,-3.8199992179870605,-3.484999656677246,5.559999465942383,3,0.12141654056615381,-1.244680473306753,29.57999992370605,1.109093557314172,27.75,1.0750017881410479,27.5,0.12141654056615381
5820,2003-04-04,29.18000030517578,29.75,28.82999992370605,29.649999618530273,3086200.0,-0.015851579069186883,1.746268571737662,-100.0,43.5164834704179,56.31690675407685,-0.08802317519694469,-0.34523987857102156,-2.6448218662626353,-1.993036354372709,19.162071942591147,0.9200000762939489,0.8955702133682202,0.1790003776550293,-2.734380387627816,3.0923811429378745,-1.2776900049863933,1.6356907602964519,1.0921578499901763,62.32395643186132,4.512471581574232,1.4566903826414228,4,-0.35000038146972656,-0.755000114440918,-3.0625,-3.015000343322754,5.419998168945305,4,0.1569567501185063,-1.3333375718966194,29.649999618530273,-1.244680473306753,29.57999992370605,1.109093557314172,27.75,0.1569567501185063
5821,2003-04-07,29.86000061035156,30.809999465942386,29.81999969482422,30.43000030517578,4721600.0,0.023303642839755723,-2.0461459910560342,1.2127670799261485,44.55231946497134,54.68995642092222,-0.7006090963011822,-0.7643583034493524,-3.2376636457017938,-2.6302377271995745,20.477065694936513,1.6299991607666051,0.8122007385570527,0.6685006141662555,-1.9116120770284368,3.248613305360948,-0.6215557314310907,1.9585569597636017,-2.4500007629394496,72.05885405359295,18.77494057919334,1.2900563455973462,4,-0.7500009536743129,-1.4350004196166957,-2.7000007629394496,-3.6950006484985316,4.139999389648441,0,0.14467513752583816,1.746268571737662,29.18000030517578,-1.3333375718966194,29.649999618530273,-1.244680473306753,29.57999992370605,0.14467513752583816
5822,2003-04-08,27.3700008392334,29.5,27.25,28.670000076293945,6624300.0,-0.08338913999402109,-1.9220761849086703,2.280701636974461,35.69576919798887,51.809592572887354,1.5652056452612868,1.9218359738056208,-0.674102414423615,-0.13894726300846116,21.363676707917563,2.610000610351559,0.5177251732400343,-1.8834992408752456,-4.19997813540828,0.4329796536577888,-3.0417386881417627,-0.7252597936087284,3.439998626708988,3.37081059650194,-42.76645632085685,1.1582394472665174,4,1.659998893737793,1.0549993515014648,-0.21000099182128906,-1.205000877380371,7.870000839233398,1,0.22689078558300957,-2.0461459910560342,29.86000061035156,1.746268571737662,29.18000030517578,-1.3333375718966194,29.649999618530273,0.22689078558300957
5823,2003-04-09,27.3799991607666,28.09000015258789,27.31999969482422,27.440000534057614,3906300.0,0.00036530220046149253,-7.555546136565931,0.04615492961879141,37.230213914658506,49.12570631212434,1.3332833624532974,2.0666249247745583,-0.6227687323833528,-0.14343218602333963,22.08120016772411,0.7700004577636719,0.3995384943885867,-1.9045008659362779,-4.093569304183166,0.2845675723106105,-2.999035085059724,-0.8099666468128319,3.430000305175785,3.6516623670950126,-37.59792148706653,1.0945342191234442,4,1.6500005722045898,1.0450010299682617,-0.18999910354614258,-1.2149991989135742,7.55000114440918,2,0.2023374425853559,-1.9220761849086703,27.3700008392334,-2.0461459910560342,29.86000061035156,1.746268571737662,29.18000030517578,0.2023374425853559
5824,2003-04-10,27.56999969482422,27.920000076293945,27.13999938964844,27.3799991607666,2184900.0,0.0069393915223296965,-1.328359993509336,-3.166603089834252,35.96330471085382,46.00391814668964,0.9570416158242736,1.850196381302375,-0.7386158803761482,-0.36699569625012174,21.23697464403602,0.7800006866455043,0.18236570034132527,-1.637500286102295,-3.9568731224084246,0.6818725502038347,-2.7971867042553598,-0.4778138679492301,3.1687997817993185,11.716629325250652,-23.23865372592534,1.1596864181530642,4,1.404999732971195,0.8550004959106445,-0.37999963760375977,-1.4049997329711914,5.709999084472656,3,0.2422923605048075,-7.555546136565931,27.3799991607666,-1.9220761849086703,27.3700008392334,-2.0461459910560342,29.86000061035156,0.2422923605048075
5825,2003-04-11,26.920000076293945,28.11000061035156,26.649999618530273,28.04999923706055,2602700.0,-0.023576337530837876,1.3359980224639625,-5.947347287055181,39.676117502724445,44.18976381988755,1.4507739036658158,2.4825621486087215,0.017553710781214704,0.25362338626583636,20.29979693672834,1.4600009918212855,-0.08527805709475444,-2.195499897003174,-4.725975156631719,0.33497536262537153,-3.4607375268174465,-0.9302622671889011,3.6748473968505877,6.490395857385331,-30.214260162387284,1.2652376298142733,4,1.8099994659423828,1.505000114440918,0.2649998664855957,-0.755000114440918,6.710000991821289,4,0.30794944222451837,-1.328359993509336,27.56999969482422,-7.555546136565931,27.3799991607666,-1.9220761849086703,27.3700008392334,0.30794944222451837
5826,2003-04-14,27.940000534057614,28.0,26.75,26.95000076293945,1875600.0,0.03789006147373275,1.2522548839351082,-0.8761066428107223,40.459539621982834,42.63107291302242,0.5584814883455742,1.3407041183648438,-0.8938409563489742,-0.7815023566860972,18.647435412341054,1.25,-0.3236822596567883,-1.054499435424809,-3.565774893103974,1.4567760222543562,-2.3101371642643933,0.2011382934147754,2.418156067810063,45.263183960070045,9.564640722778854,1.255637728839583,4,0.7899990081787145,0.48499965667724965,-0.9300007820129359,-1.7750005722045863,6.309999465942386,0,0.2383678529978992,1.3359980224639625,26.920000076293945,-1.328359993509336,27.56999969482422,-7.555546136565931,27.3799991607666,0.2383678529978992
5827,2003-04-15,28.309999465942386,28.57999992370605,26.920000076293945,27.940000534057614,2745300.0,0.013242624366945233,2.6483519247456724,0.3737363812386281,43.248525350386785,41.63246888306289,0.3087394815470006,0.8106448744419872,-1.1425702393261652,-1.1582417495049029,16.725656656370973,1.6599998474121058,-0.5573094639714853,-0.5565004348754847,-2.9220093081790637,1.8090084384280942,-1.739254871527276,0.6262540017763065,1.8256677169250466,86.01034118805106,48.90668299424044,1.1827544366517901,4,0.42000007629394176,0.11500072479247692,-1.3749995231628453,-2.144999504089359,6.609998703002919,1,0.20098907246193431,1.2522548839351082,27.940000534057614,1.3359980224639625,26.920000076293945,-1.328359993509336,27.56999969482422,0.20098907246193431
5828,2003-04-16,30.26000022888184,30.5,29.10000038146973,29.10000038146973,6366800.0,0.06888028257596224,-1.4137927632552465,3.1351437732619276,53.61953202516162,41.551311695460676,-1.7150111316828394,-1.2357943884445604,-2.9461418566651254,-3.1326127752218547,15.055210837744443,2.1900005340576136,-0.5498664314477999,1.414500331878667,-0.889888731373599,3.718889395130933,0.262305800252534,2.5666948635048,-3.610000610351566,93.7662403288765,54.020159040160664,1.1521945316261328,4,-1.5300006866455114,-1.8350000381469762,-3.290000438690189,-4.095000267028812,4.640001296997067,2,0.16457374130591584,2.6483519247456724,28.309999465942386,1.2522548839351082,27.940000534057614,1.3359980224639625,26.920000076293945,0.16457374130591584
5829,2003-04-17,31.31999969482422,31.649999618530273,29.78000068664551,30.26000022888184,5277300.0,0.035029724320049915,1.174418230711648,0.9137927632552495,59.774742523206584,43.35778492354831,-2.8085589788130143,-2.328544912941709,-3.8363163585495563,-4.229907310844659,13.460623650407433,1.869998931884762,-0.4992614395540329,2.419499778747557,-0.06823404934743493,4.907233606842549,1.175632864700063,3.6633666927950514,-4.593000068664551,93.4000015258789,49.43274996507549,1.2438669140474956,4,-2.1700000762939453,-2.1700000762939453,-4.387499809265137,-5.154999732971191,5.380001068115234,3,0.11526183414836155,-1.4137927632552465,30.26000022888184,2.6483519247456724,28.309999465942386,1.2522548839351082,27.940000534057614,0.11526183414836155
5830,2003-04-21,31.5,31.93000030517578,31.06999969482422,31.31999969482422,3333300.0,0.00574713623657952,-1.529412424687812,0.16981169421227418,67.8253160640611,45.94367343455828,-2.9333298985265444,-2.5718870288689786,-3.8263916299214387,-4.425937013605502,11.755228479022058,0.8600006103515625,-0.5423957737501937,2.5560000419616706,-0.08478457323370492,5.196784657157046,1.235607734363981,3.87639234955936,-4.5760803741455085,91.69883629647413,40.562270961581575,1.320392307597688,4,-2.2100000381469727,-2.2100000381469727,-4.567500114440918,-5.335000038146973,5.549999237060547,0,0.05650789775545628,1.174418230711648,31.31999969482422,-1.4137927632552465,30.26000022888184,2.6483519247456724,28.309999465942386,0.05650789775545628
5831,2003-04-22,32.72999954223633,32.84999847412109,31.04999923706055,31.5,5123300.0,0.039047604515439094,1.4489828753526097,6.8333192048488955,70.40983929489369,49.800792334214364,-4.149803265419738,-3.6943787864540703,-4.84890230513134,-5.690044718324835,11.67702705690911,1.7999992370605362,-0.5866835470922602,3.5974995613098137,0.4603478937441139,6.734651228875514,2.0289237275269656,5.166075395092662,-5.505715075622561,97.97640869635431,40.28952275164326,1.5685758337828497,4,-2.980000495910648,-2.980000495910648,-5.822499752044678,-6.564999580383301,5.600002288818359,1,0.027497755529067414,-1.529412424687812,31.5,1.174418230711648,31.31999969482422,-1.4137927632552465,30.26000022888184,0.027497755529067414
5832,2003-04-23,33.299999237060554,33.380001068115234,32.52000045776367,32.740001678466804,3986400.0,0.017415206318248444,1.3888865341415297,0.45528273740296554,67.00183011376627,53.10874968967078,-4.235589957065077,-4.20842925620855,-5.213406871855568,-6.258291979720028,11.52729543555907,0.8600006103515625,-0.44598074910780383,3.994999313354498,0.35295560136666637,7.637043025342329,2.173977457360582,5.816021169348414,-5.6256576498462,98.13079863972212,42.74229250681228,1.8210218559939149,4,-3.2849988937378,-3.2849988937378,-5.752499580383308,-6.604999542236335,5.249999999999993,2,0.028528552093243453,1.4489828753526097,32.72999954223633,-1.529412424687812,31.5,1.174418230711648,31.31999969482422,0.028528552093243453
5833,2003-04-24,32.990001678466804,33.560001373291016,32.06999969482422,33.299999237060554,3171900.0,-0.00930923620709112,2.590357569629623,-0.5535694822888283,64.93740464318492,56.328094126596454,-3.404104773147143,-3.835158308500386,-4.71468802640161,-5.9801014700851205,11.239317032264761,1.4900016784667969,-0.3635656967442813,3.520001697540291,-0.4771763461117544,7.51717974119234,1.5214126757142665,5.5185907193663155,-4.745094143162362,84.92064573326711,31.16014176985056,1.9985890218260243,4,-2.8850011825561594,-2.8850011825561594,-5.41250133514405,-6.265001296997077,4.389999389648423,3,0.05850246718048058,1.3888865341415297,33.299999237060554,1.4489828753526097,32.72999954223633,-1.529412424687812,31.5,0.05850246718048058
5834,2003-04-25,31.31999969482422,32.990001678466804,31.149999618530273,32.990001678466804,5280300.0,-0.05062145797745221,1.2035926639118544,5.387145599527489,58.64297198877653,58.43552240282447,-1.2809282638580726,-2.122775322348531,-2.8714793007416084,-4.3437971774067705,11.483118790667824,1.8400020599365305,0.027928897128216335,1.7539997100830078,-2.327436630514029,5.835436050680045,-0.2867184602155106,3.7947178803815262,-2.4372808989613866,10.7569811940143,-40.188619123738626,2.040718170298519,4,-1.164999008178711,-1.2149991989135742,-3.5799994468688965,-4.594999313354492,6.529998779296875,4,0.11430401870809415,2.590357569629623,32.990001678466804,1.3888865341415297,33.299999237060554,1.4489828753526097,32.72999954223633,0.11430401870809415
5835,2003-04-28,32.759998321533196,32.86999893188477,31.36000061035156,31.56999969482422,3721600.0,0.04597696809514806,1.141841822613846,-0.7125731815679457,61.035002617161894,60.72168495784437,-2.0175750119750155,-3.434042851280097,-4.114098550184529,-5.81185714514632,11.740095899041053,1.549999237060554,0.461538062818569,3.000498390197748,-1.3067021011549897,7.307698881550486,0.8468981445213792,5.154098635874117,-3.3160056163789804,68.12739558224963,19.032394401955465,2.153600245676368,4,-2.5199975967407156,-2.6549978256225515,-4.942498683929436,-5.9899988174438406,6.740001678466804,0,0.12026870095461772,1.2035926639118544,31.31999969482422,2.590357569629623,32.990001678466804,1.3888865341415297,33.299999237060554,0.12026870095461772
5836,2003-04-29,33.81999969482422,34.0,32.919998168945305,33.029998779296875,4811600.0,0.032356575934080034,-1.1386129639001827,0.6638670816891153,77.54056537345355,64.53191162707401,-2.4091298396137617,-4.212253400074147,-5.05769223893472,-6.873762601283293,12.990344259895863,1.240001678466804,0.9638234203050473,3.74449977874756,-0.7862625581254363,8.275262115620556,1.4791186103110618,6.009880947184058,-3.882085949493586,93.68420066375724,37.20238597123739,2.265381168436498,4,-2.2699995040893555,-3.494999885559082,-5.907499313354492,-6.979999542236328,4.990001678466797,1,0.09550560530403085,1.141841822613846,32.759998321533196,1.2035926639118544,31.31999969482422,2.590357569629623,32.990001678466804,0.09550560530403085
5837,2003-04-30,33.11999893188477,33.81999969482422,32.86999893188477,33.81999969482422,3619300.0,-0.020697834691186356,1.7142849357768966,-0.8860758882439769,73.14516107944247,66.70142596643856,-1.0673177435665764,-3.2562688561519373,-4.274742419015173,-6.148939120195465,14.245672885085153,0.950000762939446,1.4848847579974631,2.7759990692138743,-1.8106236970257115,7.3626218354534565,0.4826876860940814,5.069310452333667,-2.6133931109004287,69.12277367270329,5.7121687874228115,2.2933113831197915,4,-1.2299985885620188,-2.794999122619636,-4.919998645782478,-6.279998779296882,5.409999847412109,2,0.15730685589347115,-1.1386129639001827,33.81999969482422,1.141841822613846,32.759998321533196,1.2035926639118544,31.31999969482422,0.15730685589347115
5838,2003-05-01,33.15999984741211,33.439998626708984,32.27000045776367,33.11999893188477,2739500.0,0.0012077571502826512,2.900003814706967,-0.05714410275692364,72.81632715341996,68.15049092535115,-0.7293971049655426,-3.1772107147525475,-4.214789757884446,-6.153733093911612,14.354469483435317,1.1699981689453125,1.9728225963277985,2.636999988555907,-2.101012140322105,7.3750121174339185,0.26799392411690093,5.006006052994913,-2.1643188413655743,70.52631438053675,0.5529435068271198,2.3690060644390054,5,-0.6350002288818359,-2.8350000381469727,-4.447499752044678,-6.319999694824219,3.5400009155273438,3,0.1625452175648634,1.7142849357768966,33.11999893188477,-1.1386129639001827,33.81999969482422,1.141841822613846,32.759998321533196,0.1625452175648634
5839,2003-05-02,33.25,33.669998168945305,33.09000015258789,33.25,4688600.0,0.002714118003680044,-2.6249910592947128,0.0,77.07442102018837,69.17816925380974,-0.5775741896059117,-3.1449210937972367,-4.221072462910932,-6.213553358337254,14.239420715464068,0.5799980163574148,2.449898990003817,2.547000122070312,-2.323058888627756,7.417059132768383,0.11197061672127973,4.982029627419347,-1.8337143347999785,71.59090252290268,-6.1477382916222325,2.435029505349035,5,-0.7250003814697266,-2.9250001907348633,-4.182499885559082,-6.409999847412109,4.029998779296882,4,0.12421055843955564,2.900003814706967,33.15999984741211,1.7142849357768966,33.11999893188477,-1.1386129639001827,33.81999969482422,0.12421055843955564
5840,2003-05-05,33.759998321533196,34.75,33.310001373291016,33.939998626708984,4267900.0,0.015338295384456968,-1.666678440486871,-100.0,76.02861637532395,69.80247781830198,-0.8194526057577676,-3.47222742331909,-4.651306710686406,-6.663753994862002,14.639727762861874,1.5,2.69209595582198,2.827998542785636,-2.1695776663819686,7.825574751953241,0.3292104382018337,5.326786647369438,-1.9819926494611764,60.08057011276403,-20.866866675332922,2.498788104583803,5,-0.8099985122680593,-3.0599985122680593,-4.692498207092278,-6.919998168945305,2.6800003051757812,0,0.12114929964256449,-2.6249910592947128,33.25,2.900003814706967,33.15999984741211,1.7142849357768966,33.11999893188477,0.12114929964256449
5841,2003-05-06,34.18000030517578,35.4900016784668,33.59999847412109,33.75,4980500.0,0.012440817669552295,-4.17806715926541,-2.3888865341413883,76.13535209939951,70.81731359448347,-1.1310876655469642,-3.743945693553158,-4.972124442273945,-7.0454983481929006,14.536372972454803,1.8900032043457102,2.7901826993556895,3.0320005416870117,-2.1408456294780933,8.204846712852117,0.4455774561044592,5.618423627269564,-1.9264755406352876,59.316742960583056,-20.12318404973466,2.5864230855825525,5,-0.8599996566772461,-3.109999656677246,-5.067500114440918,-7.340000152587891,1.1199989318847656,1,0.15564656662740362,-1.666678440486871,33.759998321533196,-2.6249910592947128,33.25,2.900003814706967,33.15999984741211,0.15564656662740362
5842,2003-05-07,33.580001831054695,34.240001678466804,33.299999237060554,34.009998321533196,2737600.0,-0.017554080420245977,1.1123574315606861,-0.9999911286172732,66.80162896853554,71.02444963063354,-0.5444484821084288,-2.7983270137280662,-4.281414915879363,-6.410183131455867,16.017629627652152,0.94000244140625,2.777171752487792,2.121502017974862,-2.837599253405969,7.080603289355693,-0.3580486177155535,4.601052653665278,-0.7439112220074691,40.683257039417164,-35.418349009000615,2.479550635690416,5,-0.26000118255615945,-2.5100011825561594,-4.725001811981208,-6.740001678466804,0.8599967956542898,2,0.155747446606737,-4.17806715926541,34.18000030517578,-1.666678440486871,33.759998321533196,-2.6249910592947128,33.25,0.155747446606737
5843,2003-05-08,32.919998168945305,33.59999847412109,32.810001373291016,33.110000610351555,2531600.0,-0.019654664268035305,-2.8536816836935057,0.44186974920380095,58.43880752927613,71.00176469068906,0.11687116179052737,-1.7939781742902312,-3.5136103418552764,-5.718022722998029,17.43114954858728,0.789997100830071,2.5983780947825537,1.1844984054565373,-3.4217327555698347,5.790729566482909,-1.1186171750566487,3.4876139859697233,2.5700035095214915,4.104357579432256,-66.92537513383641,2.303115580513186,5,0.5050029754638743,-1.8499975204467702,-4.079998016357415,-6.079998016357415,2.0800018310546946,3,0.17041315074080732,1.1123574315606861,33.580001831054695,-4.17806715926541,34.18000030517578,-1.666678440486871,33.759998321533196,0.17041315074080732
5844,2003-05-09,34.25,34.34999847412109,33.299999237060554,33.450000762939446,4375600.0,0.040401029921968146,1.1000064850100912,-4.210468197879896,62.935083428072694,71.21288478079026,-0.8423882063743093,-2.7382637696464798,-4.752950854566926,-6.9927983219731615,18.938960343770884,1.4300003051757812,2.4826097478252187,2.1805002212524442,-2.1120315204776645,6.473031962982553,0.03423435038739342,4.326766092117499,1.1864016723632815,53.73128592291465,-14.077365607173093,2.146265870865054,5,-0.3699989318847656,-3.179999351501465,-5.409999847412109,-7.409999847412109,-0.34999847412109375,4,0.07153286899093292,-2.8536816836935057,32.919998168945305,1.1123574315606861,33.580001831054695,-4.17806715926541,34.18000030517578,0.07153286899093292
5845,2003-05-12,35.209999084472656,35.45000076293945,33.950000762939446,34.25,3743800.0,0.028029170349566535,1.0833298012122339,1.1999999999999893,61.96910464748492,69.48272247790483,-1.584985115012806,-3.209927589865778,-5.635699192936318,-7.901966474627546,20.388836157777916,1.500000000000007,2.4371436906749224,2.725999355316162,-1.0417829354742878,6.493781646106616,0.8421082099209372,4.609890500711387,-2.3999977111816406,89.55214320485776,24.503673070420604,1.883891145395226,5,-1.3299980163574219,-4.139998435974121,-6.582499027252197,-8.369998931884766,-0.040000915527350855,0,0.05879010930554318,1.1000064850100912,34.25,-2.8536816836935057,32.919998168945305,1.1123574315606861,33.580001831054695,0.05879010930554318
5846,2003-05-13,34.59999847412109,35.11999893188477,33.830001831054695,33.830001831054695,3356900.0,-0.017324641471535118,-2.350656428040686,0.802080601451161,56.24999312254444,67.60548159380505,-0.9529153380635407,-2.1875507627720197,-4.913323565866861,-7.243207990193319,21.87951432770171,1.3799972534179616,2.590172103030028,1.7829988479614158,-1.430250515200008,4.99624821112284,0.1763741663807039,3.3896235295421278,-1.7371971130371051,67.80293616160422,6.652508628335511,1.6066246815807121,5,-0.7199974060058523,-3.5299978256225515,-5.972498416900628,-7.759998321533196,0.5699996948242188,1,0.0531791975067315,1.0833298012122339,35.209999084472656,1.1000064850100912,34.25,-2.8536816836935057,32.919998168945305,0.0531791975067315
5847,2003-05-14,34.0,34.84000015258789,33.68000030517578,34.59999847412109,3421800.0,-0.01734099712662862,1.1481442235691377,-0.7792221946990391,54.72403054468061,65.59522641505623,-0.24022342865170287,-1.200990387152146,-4.187229575120217,-6.570940139835706,23.838488874415788,1.1599998474121094,2.5889814640423054,0.8985003471374498,-1.5514727405021134,3.348473434777013,-0.3264861966823318,2.1234868909572313,-1.0854546508789085,45.07571597838338,-12.52811574414806,1.224986543819781,5,0.15000152587890625,-2.929999351501465,-5.232500076293945,-7.159999847412109,-0.00999832153319602,2,0.03823527167825147,-2.350656428040686,34.59999847412109,1.0833298012122339,35.209999084472656,1.1000064850100912,34.25,0.03823527167825147
5848,2003-05-15,35.2400016784668,35.97999954223633,34.900001525878906,35.5,6406400.0,0.03647063760196456,-1.2978714769798916,0.4333316379080198,69.10331242687107,64.70954768246543,-1.2897830585080712,-2.1594916598753002,-5.3005683398631085,-7.725938067382128,25.07019930666174,1.9799995422363281,2.3181347466429045,1.8895019531249986,-0.3475214372610793,4.126525343511073,0.7709902579319632,3.008013648318034,-2.2747472210693402,72.38814255578987,8.492563836644521,1.1185116951930376,5,-0.845001220703125,-3.925002098083496,-6.5125017166137695,-8.400001525878906,-2.190002441406243,3,-0.022701561113904534,1.1481442235691377,34.0,-2.350656428040686,34.59999847412109,1.0833298012122339,35.209999084472656,-0.022701561113904534
5849,2003-05-16,34.93000030517578,35.2400016784668,34.52000045776367,35.2400016784668,3132400.0,-0.008796860344091328,3.6451485879529932,1.192320671391053,61.883898775663035,63.137912393614215,-0.8006044905540435,-1.6497549625502188,-4.845874402627924,-7.339856185526337,25.637707001866712,0.720001220703125,2.1323148745485057,1.3990005493164048,-0.7280476312091224,3.526048729841932,0.33547645905364476,2.462524639579165,-1.8441560443847678,54.34784411483238,-8.640143704959307,1.0635240902627632,5,-0.5349998474121094,-3.6150007247924805,-6.202500343322754,-8.09000015258789,-2.1800003051757812,4,0.0020039992617419955,-1.2978714769798916,35.2400016784668,1.1481442235691377,34.0,-2.350656428040686,34.59999847412109,0.0020039992617419955
5850,2003-05-19,33.279998779296875,34.939998626708984,33.200000762939446,34.939998626708984,3413200.0,-0.04723737507767545,1.0963831610974466,5.354814495785393,47.222220041898844,59.92534216500303,0.865125986271039,0.14802642574230873,-3.0593107471946617,-5.628663948226734,25.703419981840913,1.7399978637695384,1.9106362332853024,-0.3400009155273409,-2.2467870250256823,1.566785193970997,-1.2933939702765116,0.6133921392218298,2.700000762939453,2.8776277512489448,-53.90479574521393,0.9533930547491691,5,1.1150016784667969,-1.9649991989135742,-4.579998970031738,-6.439998626708984,-0.23999786376953125,0,0.0186298909051561,3.6451485879529932,34.93000030517578,-1.2978714769798916,35.2400016784668,1.1481442235691377,34.0,0.0186298909051561
5851,2003-05-20,33.630001068115234,34.130001068115234,33.09999847412109,33.59999847412109,3334700.0,0.010516896083424543,1.0000000000000138,-0.018073853465059582,52.721459826437545,58.360878926992136,0.4793058699734729,-0.1381772937804442,-3.2352421843625656,-5.907314510265813,25.305065535588522,1.0300025939941477,1.6392446804304655,-0.034998703002926845,-1.8952594452570963,1.825262039251239,-0.9651290741300116,0.8951316681241579,2.294398498535159,18.40286102188834,-35.297653148960066,0.9301303711270831,5,0.7649993896484375,-2.2650012969970703,-5.052501201629639,-6.790000915527344,0.9300003051757812,1,0.045792359557494944,1.0963831610974466,33.279998779296875,3.6451485879529932,34.93000030517578,-1.2978714769798916,35.2400016784668,0.045792359557494944
5852,2003-05-21,34.25,34.299999237060554,32.799999237060554,33.419998168945305,4360100.0,0.018435887962923392,2.2258053930777133,27.66433566432935,55.477383081544346,58.03183176613305,-0.03984981250026465,-0.7202847301382604,-3.6729558901914174,-6.445724216578363,24.5614230226907,1.5,1.3689247386316552,0.5375001907348604,-1.3320104372675985,2.407010818737323,-0.397255123266369,1.47225550473609,1.5614235229492195,45.59750389267015,-5.727852682181236,0.9347553140012312,5,0.1399993896484375,-2.8000001907348633,-5.672500133514404,-7.409999847412109,-0.20000076293944602,2,0.026861260407162302,1.0000000000000138,33.630001068115234,1.0963831610974466,33.279998779296875,3.6451485879529932,34.93000030517578,0.026861260407162302
5853,2003-05-22,34.919998168945305,35.220001220703125,34.09000015258789,34.11999893188477,3009100.0,0.0195619903341695,-1.62791925231655,0.9638523761374873,57.9297110758019,57.47567928254741,-0.4428874975350894,-1.3051969218122252,-4.169434994064474,-7.024778386058955,24.33351325096016,1.1300010681152344,1.0709896359913884,1.1109985351562415,-0.8002637570683149,3.0222608273808014,0.15536738904395975,2.066629681268523,0.7107398968505976,86.88511519123463,36.54838324423456,0.9556311461122796,5,-0.5299987792968679,-2.379998207092278,-6.34249830245971,-8.079998016357415,-0.09999847412108664,3,-0.02663220330021543,2.2258053930777133,34.25,1.0000000000000138,33.630001068115234,1.0963831610974466,33.279998779296875,-0.02663220330021543
5854,2003-05-23,34.900001525878906,35.20000076293945,33.68000030517578,34.669998168945305,1635600.0,-0.0005726415840474619,2.6626436253332106,0.2875044703526354,55.67730411975715,56.7765903350221,-0.35871445031325777,-1.0574603691440245,-4.048333188313265,-6.898660283373069,24.69613433334651,1.5200004577636719,0.9711590624028474,0.9120018005371122,-0.6578275993683889,2.4818312004426133,0.12708710058436168,1.6969165004898628,0.5608922101928755,86.77688295351902,36.11646141121055,0.7849146999527499,5,-0.5100021362304688,-2.0200014114379883,-6.3225016593933105,-7.940001487731934,0.34999847412109375,4,-0.05300865925311049,-1.62791925231655,34.919998168945305,2.2258053930777133,34.25,1.0000000000000138,33.630001068115234,-0.05300865925311049
5855,2003-05-27,36.70000076293945,36.79999923706055,34.68000030517578,34.799999237060554,4306800.0,0.051575907116388375,1.019048068853519,8.260755630742407,61.033275043967556,57.30806610406911,-2.1513694531022125,-2.684801105971289,-5.712943260174047,-8.582111513036988,25.369798712720847,2.1199989318847656,1.081730732076771,2.515000915527345,0.6356666629627554,4.394335168091935,1.5753337892450503,3.45466804180964,-3.900001525878899,97.50003814697266,45.95445486673532,0.9396671262822944,5,-1.9000015258789062,-2.7750015258789062,-7.55000114440918,-9.465001106262207,-0.8800010681152344,1,-0.10762944634399729,2.6626436253332106,34.900001525878906,-1.62791925231655,34.919998168945305,2.2258053930777133,34.25,-0.10762944634399729
5856,2003-05-28,37.04999923706055,37.27999877929688,34.09999847412109,36.70000076293945,4158200.0,0.009536742965807532,6.851876271569485,0.18420957528399462,65.53266244306553,58.509025203889664,-2.3661093048446844,-2.9306656188166755,-5.972274811006365,-8.844756829734052,25.32936924876691,3.1800003051757955,1.0435789259380996,2.7034994125366225,0.440298912301742,4.966699912771503,1.5718991624191787,3.8350996626540663,-4.169999999999995,94.86608112192967,40.21372053190886,1.131600250117441,5,-2.010000228881829,-2.885000228881829,-7.7599992752075195,-9.674999237060547,-1.0499992370605469,2,-0.10823207568441895,1.019048068853519,36.70000076293945,2.6626436253332106,34.900001525878906,-1.62791925231655,34.919998168945305,-0.10823207568441895
5857,2003-05-29,38.33000183105469,39.08000183105469,36.5,37.04999923706055,4979800.0,0.034547978956873227,-1.1680677925895533,3.65716621253406,72.94318592878331,58.93567781521325,-3.3160240466486286,-4.005709742570396,-7.161308731326805,-10.030832683261956,25.61492474721697,2.5800018310546875,0.9861257083163224,3.723001861572264,0.9193711072533617,6.526632615891167,2.321186484412813,5.1248172387317155,-5.274002612304685,86.11111503569566,24.029372143063895,1.4018153771594506,5,-2.3900012969970703,-3.215001106262207,-8.580002784729007,-10.495002746582035,-1.6200027465820312,3,-0.09835638605968566,6.851876271569485,37.04999923706055,1.019048068853519,36.70000076293945,2.6626436253332106,34.900001525878906,-0.09835638605968566
5858,2003-05-30,38.54999923706055,38.849998474121094,38.150001525878906,38.33000183105469,4150100.0,0.00573956158352229,-1.4137908354873292,0.17187262513224755,70.13108918572263,59.852032305219865,-3.3716910126417616,-4.006618998606868,-7.279780275366029,-10.180217955844505,26.408501590205823,0.6999969482421875,1.0612792248870448,3.673499298095706,0.450637873147123,6.896360723044289,2.062068585621418,5.284930010569994,-5.132559861572261,90.18513992164331,25.9298317391886,1.6114307124742913,5,-2.6099987030029297,-3.4349985122680664,-8.534998893737793,-10.44999885559082,-1.2599983215332031,4,-0.11673151981995011,-1.1680677925895533,38.33000183105469,6.851876271569485,37.04999923706055,1.019048068853519,36.70000076293945,-0.11673151981995011
5859,2003-06-02,37.38000106811523,39.20000076293945,37.11999893188477,39.0,6666700.0,-0.030350147655010207,1.0594072868255047,-7.363718333304466,59.96328221029742,61.26770587948638,-2.0312166845765987,-2.6470634465474703,-6.004929006377829,-8.947769983359812,26.83281703704762,2.0800018310546804,1.1874565362293623,2.2970010757446246,-1.015070633753524,5.609072785242777,0.6409652209955468,3.9530369304937025,-3.622807945292955,64.31374748959364,3.1237210172819587,1.6560358547490757,6,-1.3800010681152273,-2.205000877380364,-7.275000572204583,-9.19000053405761,0.05999755859375,0,-0.06848585607651747,-1.4137908354873292,38.54999923706055,-1.1680677925895533,38.33000183105469,6.851876271569485,37.04999923706055,-0.06848585607651747
5860,2003-06-03,37.849998474121094,37.849998474121094,36.900001525878906,37.36999893188477,3535600.0,0.012573498998820876,2.9583243926280907,-0.29629620908321835,65.11628979796643,62.64490920965625,-1.9945335494922531,-2.9459794713841347,-6.3756676003685016,-9.340294559840856,26.651861136368776,0.9499969482421875,1.06229727432558,2.5624984741210923,-0.9069526399568133,6.031949588198998,0.8277729170821431,4.297224031160042,-3.657380740089444,73.52937876560944,12.631560498339297,1.7347255570389521,6,-1.8499984741210938,-2.569997787475586,-7.719997882843018,-9.33499813079834,-1.5999984741210938,1,-0.06869216853202176,1.0594072868255047,37.38000106811523,-1.4137908354873292,38.54999923706055,-1.1680677925895533,38.33000183105469,-0.06869216853202176
5861,2003-06-04,39.5,39.54999923706055,37.349998474121094,37.849998474121094,3778700.0,0.04359317285064224,1.5142865862165178,3.4375064571760596,73.30509378663162,64.62576595466595,-3.044468932881273,-4.402713928449252,-7.851353319964957,-10.923838040073537,26.380677310265977,2.200000762939453,1.1174063892066926,3.946500015258792,0.04563200807573509,7.847368022441852,1.99606601166726,5.896934018850324,-4.906791623655728,98.3606803420471,33.99659569362632,1.95043400359153,6,-2.885000228881836,-3.5900001525878906,-9.327499389648438,-10.919999122619629,-2.799999237060547,2,-0.0931645646879945,2.9583243926280907,37.849998474121094,1.0594072868255047,37.38000106811523,-1.4137908354873292,38.54999923706055,-0.0931645646879945
5862,2003-06-05,38.810001373291016,39.5,37.93999862670898,39.5,4273600.0,-0.017468319663518583,3.5217521105269474,-0.41818059916122974,65.86667607060824,65.50765095408887,-1.832296183931149,-3.4791868167926907,-7.020154508580681,-10.180139601048957,26.357730902442,1.5600013732910227,1.4751902786455133,2.9950014114379897,-1.0474607047895006,7.03746352766548,0.9737703533242481,5.016232469551731,-3.7211139108751183,72.07552819207666,8.36595296217952,2.0212310581137447,6,-2.1950016021728516,-2.9000015258789062,-7.872501373291016,-9.960000991821289,-0.6500015258789062,3,-0.07240405240554448,1.5142865862165178,39.5,2.9583243926280907,37.849998474121094,1.0594072868255047,37.38000106811523,-0.07240405240554448
5863,2003-06-06,38.52999877929688,40.33000183105469,38.41999816894531,38.810001373291016,5183800.0,-0.007214701986247074,-6.639956360196226,0.40580166851872324,66.0427831122372,66.65937084214221,-1.1022795905754847,-2.9063581045538953,-6.594136080130067,-9.82772096430175,26.879767388721643,1.910003662109375,1.7733442907330215,2.4344987869262766,-1.5401234108300912,6.4091209846826445,0.4471876880480963,4.421809885804457,-2.9950001394165184,47.52178158580197,-16.654370695126936,1.9873110988781826,6,-1.3149986267089915,-2.2299976348877024,-7.422498703002937,-9.104998588562019,-0.48999786376953836,4,-0.04723591363834034,3.5217521105269474,38.810001373291016,1.5142865862165178,39.5,2.9583243926280907,37.849998474121094,-0.04723591363834034
5864,2003-06-09,36.70000076293945,38.52999877929688,36.400001525878906,37.70000076293945,3747100.0,-0.04749540810628661,-1.6624991059294847,3.5713954850752256,65.00002175048579,67.10012047619979,1.128582125700774,-0.9311411952416933,-4.627027409321393,-7.9401628799893835,26.526017499026555,2.129997253417976,1.9765613105388482,0.4820007324218736,-3.40314312980977,4.367144594653517,-1.4605711986939482,2.4245726635376954,-0.5896017401181695,7.633567780273455,-61.640416165217815,1.9425719311158212,6,0.5149993896484375,-0.13500022888183594,-5.275001049041748,-6.825000762939453,1.2099990844726562,0,0.016076298101434627,-6.639956360196226,38.52999877929688,3.5217521105269474,38.810001373291016,1.5142865862165178,39.5,0.016076298101434627
5865,2003-06-10,37.27999877929688,37.27999877929688,35.79999923706055,36.79999923706055,3278800.0,0.015803760335153072,5.1666706403132885,-0.47999954223633523,65.69218471554234,67.11784517314166,0.7146633911995579,-1.4209620984075784,-5.04390687178833,-8.449702212285928,25.503508644664453,1.4799995422363352,2.132105959375572,0.9584987640380902,-2.923867821380348,4.840865349456529,-0.982684528671129,2.8996820567473094,3.0500030517578054,32.67105286426354,-41.259939457050315,1.9411832927092176,6,0.7850017547607351,-0.7149982452392649,-5.854999065399177,-7.404998779296882,-1.1499977111816548,1,0.0042918415410719835,-1.6624991059294847,36.70000076293945,-6.639956360196226,38.52999877929688,3.5217521105269474,38.810001373291016,0.0042918415410719835
5866,2003-06-11,36.43999862670898,36.900001525878906,35.169998168945305,36.4900016784668,5488600.0,-0.022532193672023193,2.9770066559680255,-0.10417312384268863,59.24051064848955,65.59532569755346,1.6304997956527743,-0.4596103014923685,-4.002375198599502,-7.5298405425640915,24.397060309171607,2.1100006103515767,2.3248929857212204,0.026498603820790834,-3.7703658443279267,3.8233630519695083,-1.8719336202535715,1.9249308278951531,3.7994031524658283,24.6123945044741,-50.71724197966766,1.89843222407436,6,1.3100013732910227,0.12500190734863992,-4.6149988174438406,-6.189998626708977,-0.7399978637695241,2,-0.0052140130040980726,5.1666706403132885,37.27999877929688,-1.6624991059294847,36.70000076293945,-6.639956360196226,38.52999877929688,-0.0052140130040980726
5867,2003-06-12,35.29999923706055,36.5099983215332,34.790000915527344,36.0099983215332,4494600.0,-0.031284287393272825,1.011693949574583,14.19911504424577,51.542213597860574,63.52989507667991,2.5652577612426057,0.8250775521579783,-2.677995517750304,-6.289931112393084,23.28855101066147,1.7199974060058594,2.2818189696571807,-1.1785007476806655,-4.84362098028636,2.486619484925029,-3.0110608639835093,0.6540593686221783,4.736626397705081,9.205744354730982,-61.99107293275688,1.8325601163028455,6,2.2600021362304688,1.2650012969970703,-3.1049985885620117,-4.679998397827148,0.45999908447265625,3,0.03966010074042958,2.9770066559680255,36.43999862670898,5.1666706403132885,37.27999877929688,-1.6624991059294847,36.70000076293945,0.03966010074042958
5868,2003-06-13,34.439998626708984,35.599998474121094,34.0,35.5,4544400.0,-0.02436262404925693,1.53968350080684,1.4929616058284352,48.25226758667789,62.228671229611074,3.1077581597497215,1.709729654277396,-1.698801769392432,-5.327939513535139,21.541574419707715,1.5999984741210938,2.128531309760845,-1.9985012054443345,-5.737255980002239,1.7402535691135697,-3.8678785927232866,-0.12912381816538243,5.281829524902349,9.712996584455553,-57.05462458849449,1.8693773872789505,6,2.7250022888183594,2.125001907348633,-2.244997978210449,-3.819997787475586,3.0400009155273438,4,0.10801397703361637,1.011693949574583,35.29999923706055,2.9770066559680255,36.43999862670898,5.1666706403132885,37.27999877929688,0.10801397703361637
5869,2003-06-16,35.0,35.150001525878906,33.549999237060554,34.580001831054695,4405000.0,0.016260203124883965,3.4444432670707217,-0.3962241743530251,42.86912093908164,59.75676357862387,2.4302130266708417,1.2176720482071488,-2.1329018801301984,-5.781977435277689,20.143639184487373,1.6000022888183523,1.7553366091241145,-1.4419998168945298,-5.174935178092134,2.2909355443030748,-3.308467497493332,0.4244678637042725,4.264081899482427,38.87401986301841,-23.01448765736246,1.8664676805988016,6,1.9400005340576172,1.5650005340576172,-2.7524991035461426,-4.379999160766602,2.5,0,0.08685716901506702,1.53968350080684,34.439998626708984,1.011693949574583,35.29999923706055,2.9770066559680255,36.43999862670898,0.08685716901506702
5870,2003-06-17,33.900001525878906,35.009998321533196,33.799999237060554,34.009998321533196,5095000.0,-0.031428527832031206,-6.806411124100432,-0.261898274296082,37.56906426668814,55.78609363196348,3.2530764171304796,2.494389824089758,-0.9020366097528267,-4.5974629785933665,19.796282615626538,1.209999084472642,1.3791112308037015,-2.572998428344725,-6.204283978036365,1.0582871213469147,-4.388641203190545,-0.7573556534989052,4.792672107361334,10.447822378706755,-45.316600163484495,1.8156427748458202,6,3.039999008178711,2.664999008178711,-1.4250006675720215,-3.280000686645508,3.229999542236321,1,0.11828903070909935,3.4444432670707217,35.0,1.53968350080684,34.439998626708984,1.011693949574583,35.29999923706055,0.11828903070909935
5871,2003-06-18,35.169998168945305,35.5,33.150001525878906,33.900001525878906,7298700.0,0.03746302613281283,1.435231194336065,-11.545760360673475,37.51972134002663,52.63643199523219,1.4575539352825544,1.418403716636817,-2.0456325909516053,-5.76512038275585,19.641981269265656,2.3499984741210938,1.2310707527818892,-1.3800016403198327,-4.817601980325797,2.0575986996861317,-3.0988018103228185,0.33879852968315305,3.0084080246769673,60.11900504426053,7.85478092213274,1.7188001700029834,6,1.5700035095214915,1.3950023651123118,-2.6949973106384206,-4.549997329711907,3.010002136230476,2,0.027296074755488453,-6.806411124100432,33.900001525878906,3.4444432670707217,35.0,1.53968350080684,34.439998626708984,0.027296074755488453
5872,2003-06-19,35.169998168945305,36.0,34.31999969482422,34.31999969482422,4883000.0,0.0,-2.9529489906741704,0.6692919062122641,36.41477687224649,49.34443130189989,0.9911500481251849,1.571429632531185,-1.8363534050962969,-5.655035972004313,19.604979624037732,1.6800003051757812,0.9643697353779288,-1.426001548767097,-4.756981870305644,1.9049787727714502,-3.0914917095363705,0.23948861200217664,2.404999464547764,70.87711314264273,22.442602174842023,1.6654901607692743,6,0.6700019836425852,1.3950023651123118,-2.6949973106384206,-4.549997329711907,3.5800018310546946,3,0.015069736183896953,1.435231194336065,35.169998168945305,-6.806411124100432,33.900001525878906,3.4444432670707217,35.0,0.015069736183896953
5873,2003-06-20,33.990001678466804,35.400001525878906,33.939998626708984,35.380001068115234,5090900.0,-0.033551224108974376,1.041961660966852,-1.635296335191324,36.3855329397094,46.165043656258064,1.6309329379909272,2.822912982725846,-0.4567968327207481,-4.3775649729443735,19.121098896917264,1.4600028991699219,0.37091057752001433,-2.559498214721671,-6.012713099807073,0.8937166703637303,-4.286105657264372,-0.8328907721789705,3.0539964221125686,29.47370534459475,-16.251911556479715,1.7266074425427014,6,1.2249984741210866,2.574998855590813,-1.3800005912780833,-3.3700008392334055,4.009998321533196,4,0.05207403811891309,-2.9529489906741704,35.169998168945305,1.435231194336065,35.169998168945305,-6.806411124100432,33.900001525878906,0.05207403811891309
5874,2003-06-23,33.049999237060554,33.990001678466804,32.689998626708984,33.990001678466804,4252800.0,-0.027655263165278332,1.7659567560548168,0.676261046160605,31.424143442128056,42.357483514767594,2.233623430970013,3.812690172644807,0.6698320544481575,-3.3399340230854264,19.194036959514566,1.3000030517578196,-0.12195321941477033,-3.4070005416870046,-7.134475389137442,0.32047430576343316,-5.2707379654122235,-1.5432631179617857,3.5267192745547646,10.876146857716677,-30.0381686823657,1.8637374237252178,6,1.7450008392333913,3.460000991821282,-0.19499921798706765,-2.18499946594239,4.24000167846679,0,0.13403934666988437,1.041961660966852,33.990001678466804,-2.9529489906741704,35.169998168945305,1.435231194336065,35.169998168945305,0.13403934666988437
5875,2003-06-24,32.75,33.200000762939446,32.110000610351555,32.110000610351555,4557200.0,-0.009077132949647737,-2.4062537252937757,-0.6808486461918133,20.829712061045754,38.08961700505162,2.037758536325825,4.007035077471173,1.1777741893709788,-2.9242183742351813,18.539008216721648,1.0900001525878906,-0.649935136977632,-3.509499740600589,-7.5850881472569185,0.5660886660557409,-5.54729394392875,-1.4717055372724275,3.2825777277284303,16.452429050542445,-16.484987268451864,2.037794203328165,6,1.5599994659423828,3.470001220703125,0.10500001907348633,-1.885000228881836,5.200000762939453,1,0.1450381679389312,1.7659567560548168,33.049999237060554,1.041961660966852,33.990001678466804,-2.9529489906741704,35.169998168945305,0.1450381679389312
5876,2003-06-25,33.040000915527344,34.040000915527344,32.759998321533196,32.759998321533196,5162900.0,0.008854989787094425,-8.142790970149857,0.4375044703526277,24.1718738847469,35.04846814803899,1.3575049017755845,3.5850174332066302,1.0704906454965197,-3.101389944214887,18.105382521330586,1.2900009155273438,-1.0629359491179073,-3.018998908996579,-7.319201547821606,1.281203729828448,-5.169100228409093,-0.8688975895840656,2.364964473420784,23.907466609135803,-3.910732507374412,2.150101319412514,6,1.0149993896484375,3.1800003051757812,-0.18500089645385742,-2.1750011444091797,6.469997406005859,2,0.12378934743508929,-2.4062537252937757,32.75,1.7659567560548168,33.049999237060554,1.041961660966852,33.990001678466804,0.12378934743508929
5877,2003-06-26,34.560001373291016,34.669998168945305,33.040000915527344,33.09999847412109,3629900.0,0.046004855195065586,-1.0632902529533672,5.21424776229196,34.004835231717635,33.465420108598956,-0.3112325364811994,1.8636465996222142,-0.25729066247845367,-4.495543095335773,16.675433656598976,1.6299972534179616,-1.5313754039872975,-1.3104984283447294,-5.52112856149968,2.9001317048102244,-3.4158134949222045,0.7948166382327457,0.31776965108166166,74.46808757336628,47.11224309159692,2.1053150665774765,6,-0.5050010681152344,1.6599998474121094,-1.6800012588500977,-3.6950016021728516,5.1699981689453125,3,0.10474533530205266,-8.142790970149857,33.040000915527344,-2.4062537252937757,32.75,1.7659567560548168,33.049999237060554,0.10474533530205266
5878,2003-06-27,34.049999237060554,34.959999084472656,33.950000762939446,34.540000915527344,4031500.0,-0.014757005670277712,-1.9275371933723253,-0.3356169215454131,38.05228854393407,32.93021650913812,0.15380459919437328,2.128356316819577,0.3801035258905969,-3.8613816632919793,15.100187447900144,1.0099983215332102,-1.8915487014747256,-1.5955005645751896,-5.682364866155673,2.4913637370052903,-3.638932715365428,0.4479315862150486,-1.9399986267089986,68.07016369744782,36.6407722684858,2.04343215079024,6,0.00500106811522727,2.170001983642571,-1.1299996376037669,-3.18499946594239,4.139999389648423,4,0.13803233093244516,-1.0632902529533672,34.560001373291016,-8.142790970149857,33.040000915527344,-2.4062537252937757,32.75,0.13803233093244516
5879,2003-06-30,34.81999969482422,35.400001525878906,34.689998626708984,34.720001220703125,3968400.0,0.022613817181105444,-7.87483311081442,-0.2040778195576553,39.09574755899926,33.099847986061576,-0.7201449796823169,1.2192446710553781,-0.2851030381395674,-4.4974930332702705,14.149607180100682,1.3500022888183523,-2.0564238814169897,-0.6975000381469698,-4.715406263615932,3.3204061873219928,-2.706453150881451,1.3114530745875115,-2.6529991149902443,82.37076991932327,48.98761645113471,2.0089531127344813,6,-0.7649993896484375,1.4000015258789062,-1.3550000190734863,-3.9549999237060547,3.4300003051757812,0,0.09132683322936574,-1.9275371933723253,34.049999237060554,-1.0632902529533672,34.560001373291016,-8.142790970149857,33.040000915527344,0.09132683322936574
5880,2003-07-01,35.25,35.33000183105469,33.380001068115234,34.81999969482422,4756800.0,0.012349233456188102,5.610127629860473,4.300068665598535,44.52622473026018,33.878348362754195,-1.0488022735662597,0.6160573276561934,-0.6089550210261052,-4.782559352747967,13.585646821324534,1.9500007629394531,-2.101076437542801,-0.13749980926513672,-4.003000817183853,3.7280011986535797,-2.0702503132244985,1.795250694694225,-2.953679382324225,94.31813091620538,57.35420426884401,1.9327505039593584,7,-1.1949996948242188,0.970001220703125,-1.6150002479553223,-4.385000228881836,2.020000457763672,1,0.0578723663979388,-7.87483311081442,34.81999969482422,-1.9275371933723253,34.049999237060554,-1.0632902529533672,34.560001373291016,0.0578723663979388
5881,2003-07-02,35.81999969482422,36.150001525878906,35.279998779296875,35.5,4207000.0,0.016170204108488573,-1.2894744767354314,0.7441848086442753,52.52427425379147,35.668292516259186,-1.6951679246411686,-0.2569484550148218,-1.1036470270416459,-5.203158462836139,12.016434158408947,0.9000015258789062,-2.0983610504397276,0.6164999008178711,-2.7418281268097147,3.974827928445457,-1.0626641129959253,2.2956639146316675,-3.399531840820316,89.38901073021387,46.89327957757417,1.6791640138137933,7,-1.6899986267089844,0.40000152587890625,-1.4575004577636719,-4.095000267028809,0.20999908447266336,2,0.05946401692524317,5.610127629860473,35.25,-7.87483311081442,34.81999969482422,-1.9275371933723253,34.049999237060554,0.05946401692524317
5882,2003-07-03,36.0,36.38000106811523,35.459999084472656,35.650001525878906,1895500.0,0.005025134190656866,-1.520541789032515,1.0937462747061488,58.10811614604505,38.08191287251871,-1.9501277527159573,-0.6938341821013054,-1.2230709479179112,-5.237581599436581,10.310419874109394,0.920001983642571,-1.9128177946819989,0.9370002746582031,-1.9939595994167547,3.867960148733161,-0.5284796623792758,2.402480211695682,-3.355760125683595,87.3332977294924,39.00987734896266,1.4654799370374796,7,-1.7549991607666087,0.220001220703125,-1.397500991821282,-4.035000801086422,0.7700004577636719,3,0.09749995337592221,-1.2894744767354314,35.81999969482422,5.610127629860473,35.25,-7.87483311081442,34.81999969482422,0.09749995337592221
5883,2003-07-07,36.709999084472656,36.86000061035156,36.36999893188477,36.45000076293945,5658600.0,0.019722196790907143,-1.3333303058101649,0.7428555858310627,58.751277748320504,41.11826112876231,-2.4962245458855676,-1.6307853731516033,-1.8530007660431878,-5.805019252055018,8.109171109738389,0.8600006103515625,-1.7953514015201861,1.737999343872069,-0.8303055230831262,4.306304210827264,0.4538469103944749,3.022151777349663,-3.7668983146523445,95.68961075832465,44.26363231383241,1.2841524334775962,7,-2.2249984741210938,-0.48999786376953125,-1.1824984550476074,-3.844998359680176,-0.22999954223632812,0,0.08226642694308994,-1.520541789032515,36.0,-1.2894744767354314,35.81999969482422,5.610127629860473,35.25,0.08226642694308994
5884,2003-07-08,37.290000915527344,37.400001525878906,35.900001525878906,36.5,3527600.0,0.015799559943329156,1.9702907473013906,3.038484675088399,68.32432102512675,46.395439902549086,-2.694933287752754,-2.2812820493261228,-2.290705411795031,-6.237639657089794,7.384039289877088,1.5,-1.6443540908168472,2.288501167297362,-0.37515832099578716,4.952160655590511,0.9566714231507873,3.6203309114439364,-3.955210161653909,97.26366672075565,38.97484294146413,1.331829744146576,7,-2.210000991821289,-1.0699996948242188,-1.762500286102295,-4.425000190734863,-0.22999954223632812,1,0.02413509490708754,-1.3333303058101649,36.709999084472656,-1.520541789032515,36.0,-1.2894744767354314,35.81999969482422,0.02413509490708754
5885,2003-07-09,37.43999862670898,38.0,36.45000076293945,37.27999877929688,3276700.0,0.004022464668784087,1.4218688998494986,0.20253121770788277,63.96064058752904,50.816413980636,-2.3576210664899477,-2.5493867579895877,-2.3401516535684905,-6.235971396285905,7.130568235750115,1.5499992370605469,-1.3866934301865825,2.4304988861083885,-0.2627706131273442,5.123768385344121,1.0838641364905257,3.7771336357262513,-3.617382580194885,79.41172345701149,20.47227684366066,1.346634749617866,7,-1.9199981689453054,-1.2199974060058523,-1.8524985313415456,-4.514998435974114,-0.34999847412108664,2,0.02163465285795141,1.9702907473013906,37.290000915527344,-1.3333303058101649,36.709999084472656,-1.520541789032515,36.0,0.02163465285795141
5886,2003-07-10,36.25,36.93000030517578,35.939998626708984,36.599998474121094,2755600.0,-0.03178415252024225,-1.0412380053484347,-2.1874925494124917,55.794001429283675,53.23743244703222,-0.7424787439285012,-1.4486238845618686,-1.0955285326223319,-4.9479076351008615,7.12840063184717,1.499999999999993,-0.9737850984635088,1.2500001907348661,-1.4232901802142592,3.9232905616839915,-0.086644994739693,2.5866453762094253,-1.8425501999978806,31.102387038444324,-25.23948279683449,1.3366451854745616,7,-0.5599994659423828,-0.029998779296875,-0.6099996566772461,-3.3249998092651367,0.09999847412109375,3,0.02813794366244604,1.4218688998494986,37.43999862670898,1.9702907473013906,37.290000915527344,-1.3333303058101649,36.709999084472656,0.02813794366244604
5887,2003-07-11,36.70000076293945,37.02000045776367,36.27000045776367,36.5,2373700.0,0.012413814150053826,-1.272727798167789,-0.5714332425068119,65.774143381037,56.31763854004365,-0.9577108562637306,-1.8850076038473702,-1.4619829450383932,-5.309962712113787,7.3773699586378125,0.7700004577636719,-0.368905034655711,1.6300008773803683,-1.1476463685109763,4.407648123271713,0.24117725443469595,3.0188245003260405,-1.7895939349376278,38.09522944512464,-20.751138206607315,1.3888236229456732,7,-1.010000228881836,-0.4799995422363281,-0.4375009536743164,-3.600001335144043,1.7000007629394531,4,-0.018256184460877622,-1.0412380053484347,36.25,1.4218688998494986,37.43999862670898,1.9702907473013906,37.290000915527344,-0.018256184460877622
5888,2003-07-14,38.15999984741211,38.650001525878906,37.38000106811523,37.45000076293945,3732600.0,0.039781990575515236,-1.9882417355557018,3.5499818802571097,78.04610465418162,60.64545599506392,-1.9818035755852108,-3.2169592320435356,-2.821037363662043,-6.665288540986271,8.115699849159995,1.9500007629394531,0.2346831722954903,2.9039999008178725,-0.17759462086743127,5.985594422503176,1.3632026399752206,4.444797161660524,-2.8170499753305407,82.18175714666192,16.554177430119367,1.540797260842652,7,-2.144998550415039,-1.9399986267089844,-1.8975000381469727,-5.060000419616699,0.6399993896484375,0,-0.036425560671030865,-1.272727798167789,36.70000076293945,-1.0412380053484347,36.25,1.4218688998494986,37.43999862670898,-0.036425560671030865
5889,2003-07-15,38.040000915527344,38.650001525878906,37.43000030517578,38.47999954223633,3034800.0,-0.0031446261101834017,2.1281978549735174,-0.6197171747563426,79.61926503217084,64.54468269527621,-1.5164883139541132,-3.0119583109381693,-2.6023083214826173,-6.4498317731961095,8.637942005864893,1.220001220703125,0.6493290057974477,2.6320009231567383,-0.6871655202500193,5.951167366563496,0.9724177014533595,4.291584144860117,-2.1679227788382036,77.49077646601756,5.409769736120836,1.659583221703377,7,-1.0750007629394531,-2.6599998474121094,-1.2825002670288086,-4.550000190734863,0.7999992370605469,1,-0.04100949883663774,-1.9882417355557018,38.15999984741211,-1.272727798167789,36.70000076293945,-1.0412380053484347,36.25,-0.04100949883663774
5890,2003-07-16,37.90999984741211,38.400001525878906,36.70000076293945,38.25,2950700.0,-0.0034174833066885624,4.3124757857342955,0.7727300312979548,77.76510078499254,67.34921897652077,-1.0834190228654137,-2.704811919716704,-2.3894934514943458,-6.229907895526566,8.994249453398107,1.7000007629394531,1.0503685753584477,2.301499938964845,-1.117088643235924,5.720088521165614,0.5922056478644606,4.01079423006523,-1.5934539684526072,72.69369421363126,-5.25452932153803,1.7092942911003859,7,-0.8549995422363281,-2.529998779296875,-1.0199995040893555,-4.419999122619629,2.5900001525878906,2,-0.02242148450388659,2.1281978549735174,38.040000915527344,-1.9882417355557018,38.15999984741211,-1.272727798167789,36.70000076293945,-0.02242148450388659
5891,2003-07-17,36.13000106811523,37.90999984741211,35.95000076293945,37.90999984741211,3365800.0,-0.04695327846112851,1.2022476726044542,5.2352881778097125,58.69324422514742,67.41423320753216,0.8327504807332957,-0.8950965838305649,-0.559197161269374,-4.363037145220368,8.80554778700386,1.9599990844726562,1.3684015242608467,0.4735010147094627,-2.9461219840202943,3.8931240134392198,-1.2363104846554123,2.1833125140743377,2.520000457763679,6.666676085669336,-68.7590092689313,1.7098114993648776,7,1.145000457763679,-0.7499999999999929,1.18499946594239,-2.640000343322747,5.379997253417976,3,0.026570690730476132,4.3124757857342955,37.90999984741211,2.1281978549735174,38.040000915527344,-1.9882417355557018,38.15999984741211,0.026570690730476132
5892,2003-07-18,35.70000076293945,36.400001525878906,34.950000762939446,36.400001525878906,3048100.0,-0.011901475019751695,3.1428548073307705,0.393259125276457,59.21788876253734,67.46607887577846,1.3585910423362293,-0.44623251225259253,-0.06351625709480402,-3.8495397240753313,8.932897770048529,1.4500007629394602,1.5852805726916728,0.017000579833982954,-3.394954099772214,3.4289552594401798,-1.6889767599691154,1.7229779196370814,2.8960007476806666,20.27026609054455,-53.76899495251145,1.7059773398030968,7,1.1000003814697266,-0.31999969482421875,1.4574995040893555,-2.2100000381469727,5.0,4,0.0182072184115023,1.2022476726044542,36.13000106811523,4.3124757857342955,37.90999984741211,2.1281978549735174,38.040000915527344,0.0182072184115023
5893,2003-07-21,35.7599983215332,35.93000030517578,34.84999847412109,35.54999923706055,3048200.0,0.0016806038462620077,2.927257594673351,-0.29999836513152517,55.70387928141052,66.0638075709211,1.284771797088176,-0.3866511620845614,-0.034504702163360434,-3.813506943636437,8.861477591227974,1.0800018310546946,1.6671646666894873,-0.011501693725584516,-3.3290738994301208,3.3060705119789517,-1.6702877965778526,1.6472844091266836,2.69016315917969,23.947345173608884,-47.01232534474232,1.6587861028522688,7,0.9900016784667969,-0.37999725341796875,1.3025026321411133,-2.2699975967407227,3.8400001525878906,0,0.0738255964278387,3.1428548073307705,35.70000076293945,1.2022476726044542,36.13000106811523,4.3124757857342955,37.90999984741211,0.0738255964278387
5894,2003-07-22,37.47999954223633,37.63999938964844,35.97999954223633,36.08000183105469,4526400.0,0.04809847039806514,-1.074996840958346,6.666684831970936,61.69989884842516,65.812614044354,-0.45309121077924885,-1.8527421713408003,-1.6865515638697062,-5.443745702550814,8.208520033577486,1.8800010681152344,1.721485312409122,1.48699951171875,-1.6522600180717149,4.626259041509215,-0.08263025317648243,3.0566292766139824,0.7541521580810553,74.08447344328253,5.828353565282029,1.5696297648952342,7,-0.7299995422363281,-2.0999984741210938,-0.6149988174438477,-3.9899988174438477,3.490001678466804,1,0.0352187756389033,2.927257594673351,35.7599983215332,3.1428548073307705,35.70000076293945,1.2022476726044542,36.13000106811523,0.0352187756389033
5895,2003-07-23,37.5,37.70000076293945,36.56999969482422,37.70000076293945,2606700.0,0.0005336301496250417,10.299967575196932,-0.14285792136806166,59.35412641691859,66.20818348742455,-0.5181772855428264,-1.5796268801856002,-1.6679125586353365,-5.3860491676783795,7.236873647962851,1.1300010681152344,1.7204393205979684,1.2694999694824247,-1.5378921182646863,4.076892057229536,-0.13419607439112724,2.6731960133559767,0.5311025067456043,86.60131818924134,20.15011982211189,1.4036960438735546,7,-0.75,-2.1199989318847656,-0.7474994659423828,-4.0099992752075195,3.4599990844726562,2,0.03573333740234386,-1.074996840958346,37.47999954223633,2.927257594673351,35.7599983215332,3.1428548073307705,35.70000076293945,0.03573333740234386
5896,2003-07-24,37.13000106811523,38.47999954223633,37.0,37.84000015258789,2739300.0,-0.009866638183593901,-2.051541607676577,3.5499818802571452,56.161405473449115,65.14010149769257,-0.011424239303096329,-0.9354665228253296,-1.2431117700971086,-4.919597362636615,6.977516485379932,1.4799995422363281,1.560853841179508,0.6950010299682532,-1.6993036835074236,3.08930574344393,-0.5021513267695852,1.8921533867060916,-2.2800025939941406,62.80997033364392,-0.958482904126015,1.1971523567378397,7,-0.38000106811522727,-1.749999999999993,-0.3775005340576101,-3.640000343322747,3.8699989318847727,3,0.09076215553300115,10.299967575196932,37.5,-1.074996840958346,37.47999954223633,2.927257594673351,35.7599983215332,0.09076215553300115
5897,2003-07-25,38.18000030517578,38.400001525878906,36.5,37.33000183105469,2521500.0,0.028278998299362312,1.945736709190161,-1.1971824932033708,57.72871750686325,62.88261403687942,-0.9268789983902295,-1.792248709070691,-2.2056354685952115,-5.8569575536826335,7.0086782470827265,1.9000015258789062,1.4790124992155569,1.5640003204345732,-0.7802867046090682,3.9082873454782145,0.39185680791275246,2.736143832956394,-3.2574018096923893,91.7355606394818,30.68282894936697,1.1721435125218207,7,-1.4300003051757812,-2.799999237060547,-1.5274991989135742,-4.689999580383301,3.520000457763672,4,0.08721838632112311,-2.051541607676577,37.13000106811523,10.299967575196932,37.5,-1.074996840958346,37.47999954223633,0.08721838632112311
5898,2003-07-28,38.75,39.20000076293945,37.52999877929688,38.18000030517578,2113300.0,0.01492927423436785,1.272109655587609,0.6705890800728833,57.68421187889651,60.445385908737826,-1.569428015025295,-2.0997368402572434,-2.719707698766314,-6.3180033977347705,7.394125974231734,1.670001983642571,1.578992670156211,1.8989999771118136,-0.30002295110631394,4.098022905329941,0.7994885130027498,2.9985114412208773,-3.7562534835815526,86.02482632471829,28.331749671668263,1.099511464109064,7,-1.7250003814697266,-3.094999313354492,-2.547499656677246,-5.2599992752075195,2.229999542236328,0,0.05032260033392144,1.945736709190161,38.18000030517578,-2.051541607676577,37.13000106811523,10.299967575196932,37.5,0.05032260033392144
5899,2003-07-29,38.0,38.77999877929688,37.68000030517578,38.5,2060300.0,-0.01935483870967747,1.0754735993550844,-0.8771934521021001,52.772285492094355,57.66840643174914,-0.922734215796595,-1.1586906796313627,-1.9113483966601592,-5.452884019179862,8.09462861092748,1.0999984741211009,1.5353653692007612,0.9899999618530302,-1.044399070174748,3.0243989938808085,-0.027199554160858952,2.0071994778669193,-2.838003313720712,55.55553985721734,0.5845388078893592,1.0171995160138887,7,-0.9750003814697266,-2.344999313354492,-2.109999656677246,-4.5099992752075195,3.1500015258789062,1,0.04210522300318664,1.272109655587609,38.75,1.945736709190161,38.18000030517578,-2.051541607676577,37.13000106811523,0.04210522300318664
5900,2003-07-30,37.290000915527344,38.0,37.0,38.0,1763800.0,-0.0186841864334909,1.8169050407797036,1.4199981689453125,55.40541290748283,57.30309184089752,-0.34635353758993404,-0.3035888402240232,-1.0968444000829152,-4.626733664343277,7.874549190878033,1.0,1.2092566072535007,0.17800083160400249,-1.681932524445287,2.037934187653292,-0.7519658464206387,1.1079675096286437,-1.9664840661816498,29.259284899878352,-27.54408999535265,0.9299666780246441,7,-0.2650012969970703,-1.635000228881836,-1.6375007629394531,-3.8000001907348633,4.489997863769538,2,0.09868598055312616,1.0754735993550844,38.0,1.272109655587609,38.75,1.945736709190161,38.18000030517578,0.09868598055312616
5901,2003-07-31,37.95000076293945,39.5,37.90999984741211,38.400001525878906,2961100.0,0.017699110517781946,-4.999971209972865,0.633804708739429,56.35809123767789,56.98533656035759,-0.8057722976458166,-0.8388402517948634,-1.6537987607695754,-5.15039638037068,8.480821485237719,2.2099990844726562,0.8787062361727678,0.7315006256103516,-1.0595917977346403,2.5225930489553434,-0.16404558606214437,1.6270468372828475,-2.471424557050007,48.33335876464844,-10.388827283269883,0.8955462116724942,7,-0.7750015258789062,-1.8200016021728516,-2.685000419616699,-4.460000038146973,4.790000915527344,3,0.07931484218763596,1.8169050407797036,37.290000915527344,1.0754735993550844,38.0,1.272109655587609,38.75,0.07931484218763596
5902,2003-08-01,39.5099983215332,39.56999969482422,37.810001373291016,38.18999862670898,3473900.0,0.041106654209008164,1.4444379688890772,-2.933327681939574,56.79758041218736,57.10685890822168,-1.976317249012915,-2.237091595743948,-3.1104864266470287,-6.564878747073934,9.242101233544554,1.7599983215332031,0.6075023275633313,2.1159982681274414,0.14845776441758574,4.083538771837297,1.1322280162725136,3.0997685199823692,-3.7901366879971263,97.66531593712429,40.17932387926446,0.9837702518549274,8,-1.7349987030029297,-3.204998016357422,-4.37249755859375,-6.019997596740723,2.370002746582024,4,0.03771201573690619,-4.999971209972865,37.95000076293945,1.8169050407797036,37.290000915527344,1.0754735993550844,38.0,0.03771201573690619
5903,2003-08-04,39.72999954223633,39.900001525878906,38.599998474121094,38.599998474121094,3451300.0,0.0055682417122053796,-1.3008881822140752,0.8560616131549241,58.42472320611202,56.742950503520206,-1.7589209591699912,-2.3391719306302434,-3.2440906431442613,-6.646667501302325,10.253232054952141,1.3000030517578125,0.682231440906321,2.184999465942383,-0.011710533763157116,4.381709465647923,1.0866444660896164,3.2833544657951492,-3.702126863797197,94.13786571746525,37.563762119510145,1.0983549998527695,8,-1.529998779296875,-3.089998245239258,-4.592498779296875,-6.189998626708984,-0.5,0,0.0495847279990238,1.4444379688890772,39.5099983215332,-4.999971209972865,37.95000076293945,1.8169050407797036,37.290000915527344,0.0495847279990238
5904,2003-08-05,38.18999862670898,39.72999954223633,38.150001525878906,39.72999954223633,3128600.0,-0.03876166456760721,1.0519442559115386,-1.3628313804127359,51.22377144351008,55.839577728697044,-0.12026217273063367,-0.7676459305695786,-1.6331616993291078,-5.013528794827529,10.853419939622377,1.5799980163574219,0.764420364973077,0.5999986648559528,-1.611539936131301,2.8115372658432065,-0.5057706356376741,1.7057679653495796,-1.7749130635258652,41.03441381287974,-12.94297123212474,1.1057693004936275,8,0.010002136230475855,-1.549997329711907,-3.052497863769524,-4.564997673034661,1.6300010681152415,1,0.07305580036277104,-1.3008881822140752,39.72999954223633,1.4444379688890772,39.5099983215332,-4.999971209972865,37.95000076293945,0.07305580036277104
5905,2003-08-06,38.25,38.900001525878906,37.650001525878906,38.0,2821300.0,0.0015711279248138421,-1.6315874010183267,-0.1623375658282587,60.90534721014868,56.366682366108115,-0.07005501596388797,-0.8051321562701759,-1.6781036742210844,-4.973509410719686,10.986521061973843,1.25,0.9069976946733078,0.619499969482419,-1.6100661299587173,2.8490660689235554,-0.4952830802381456,1.7342830192029837,-1.4864228405473057,26.66659884982639,-31.919879324843276,1.1147830497205675,8,-0.049999237060546875,-1.6099987030029297,-3.112499237060547,-3.534998893737793,2.2900009155273438,2,0.07581703335631129,1.0519442559115386,38.18999862670898,-1.3008881822140752,39.72999954223633,1.4444379688890772,39.5099983215332,0.07581703335631129
5906,2003-08-07,37.27000045776367,38.45000076293945,37.11000061035156,38.04999923706055,3395500.0,-0.025620903065002087,-1.4363672934338565,-3.1199951171875,57.64362321327617,56.35722744459843,1.0414069337135743,0.26899273993132056,-0.7054051449094558,-3.9237197741771226,11.34369366187737,1.3400001525878906,0.8273757627286074,-0.41149959564209126,-2.5530309351990184,1.7300317439148358,-1.4822652654205513,0.6592660741363687,-0.1927808616683535,5.734759674151127,-55.314997704268386,1.0707656697784629,8,1.1800003051757812,0.10499954223632812,-2.1324996948242188,-2.214999198913574,2.599998474121101,3,0.12100880778480749,-1.6315874010183267,38.25,1.0519442559115386,38.18999862670898,-1.3008881822140752,39.72999954223633,0.12100880778480749
5907,2003-08-08,36.02999877929688,37.54999923706055,35.650001525878906,37.27000045776367,4595000.0,-0.03327077175306248,1.1111094627844336,1.589748229586438,51.17904122171588,55.63443070491169,2.1728576159227373,1.534922160060269,0.47147143908866695,-2.6285732773535884,11.631948721849483,1.8999977111816406,0.7478526140262289,-1.6180011749267535,-3.843495265081472,0.6074929152279651,-2.7307482200041093,-0.5052541298493978,3.870002746582024,8.941111845128843,-54.45542527001107,1.1127470450773578,8,1.7450027465820241,1.345001220703118,-0.8549976348877024,-0.3399982452392649,5.25,4,0.18623378091884746,-1.4363672934338565,37.27000045776367,-1.6315874010183267,38.25,1.0519442559115386,38.18999862670898,0.18623378091884746
5908,2003-08-11,36.77000045776367,36.9900016784668,35.91999816894531,36.0,3405200.0,0.020538487469835776,-1.301072622490207,-0.6209672705570409,46.609364843870694,54.94966174399795,1.2543665670010284,0.7224882203574197,-0.33145021140843767,-3.3055334559316307,10.981007707351589,1.0700035095214844,0.7476599973357878,-0.8084995269775419,-3.0534024342783965,1.4364033803233127,-1.9309509806279692,0.3139519266728854,3.0450010681152335,27.450967559162898,-33.164590836613804,1.1224514536504289,8,1.0050010681152344,0.6049995422363281,-1.5374994277954102,-1.0799999237060547,3.8999977111816406,0,0.1389720029027801,1.1111094627844336,36.02999877929688,-1.4363672934338565,37.27000045776367,-1.6315874010183267,38.25,0.1389720029027801
5909,2003-08-12,36.47999954223633,36.95000076293945,35.900001525878906,36.75,4283600.0,-0.007886889092113436,2.1343168011296023,-0.35064973668696214,45.251395259049524,53.82143756083869,1.459570350869356,0.9377018462140256,-0.0713180687520989,-2.9461924676850515,10.29952481182033,1.0499992370605469,0.6381198723976311,-1.0205003738403349,-3.305927338398746,1.2649265907180762,-2.1632138561195404,0.12221310843887068,3.251701983642576,25.538400503305287,-30.476916398106322,1.1427134822792069,8,1.2950019836425781,0.8950004577636719,-1.1274986267089844,-0.7399988174438477,4.680000305175781,1,0.07538377287576625,-1.301072622490207,36.77000045776367,1.1111094627844336,36.02999877929688,-1.4363672934338565,37.27000045776367,0.07538377287576625
5910,2003-08-13,37.060001373291016,37.68000030517578,36.79999923706055,36.900001525878906,3862300.0,0.015899173199910965,-3.8888347302724298,-0.5925910227609884,49.68036682392274,53.07946818153256,0.9426408402254367,0.30646797417649907,-0.6902165694110138,-3.459324118094237,10.001245774648682,1.2000007629394531,0.4892466881334272,-0.397998619079587,-2.682975267639428,1.8869780294802538,-1.540486943359511,0.744489705200337,2.5900661525878874,50.357151128810095,-4.6004589666969835,1.142488324279921,8,0.7150001525878906,0.3149986267089844,-1.4100008010864258,-1.3200006484985352,4.149997711181641,2,0.07447377817752376,2.1343168011296023,36.47999954223633,-1.301072622490207,36.77000045776367,1.1111094627844336,36.02999877929688,0.07447377817752376
5911,2003-08-14,37.09000015258789,37.47999954223633,36.7599983215332,37.22000122070313,3355300.0,0.0008094651426131527,1.2153961723779734,-0.8125074505877468,44.511582576252614,51.714357310873154,0.8692309013112478,0.37110422489507755,-0.8127580139468549,-3.3949342564416582,10.210837860785915,0.720001220703125,0.4438776723907054,-0.41599979400634624,-2.6225009385121183,1.7905013504994258,-1.5192503662592358,0.6872507782465433,2.4800660532910115,70.93593559734812,19.778264683588375,1.103250572252887,8,0.6850013732910156,0.2849998474121094,-1.2199993133544922,-1.3499994277954102,2.9099998474121094,3,0.09301700589771333,-3.8888347302724298,37.060001373291016,2.1343168011296023,36.47999954223633,-1.301072622490207,36.77000045776367,0.09301700589771333
5912,2003-08-15,36.349998474121094,36.95000076293945,35.20000076293945,36.650001525878906,3330400.0,-0.019951514570569873,2.8888822955961513,2.307696822089724,38.11881150723508,49.458144899886825,1.2447458916061436,1.2251109848081825,-0.15356179287465466,-2.5780995416323265,10.807283513332205,1.8899993896484375,0.40118029695901214,-1.1885013580322266,-3.300106194475049,0.9231034784105958,-2.2443037762536377,-0.13269893981081538,3.141666438157806,46.370884010108945,-0.36078059095784454,1.05580241822141,8,1.1150016784667969,1.0250015258789062,-0.39499759674072266,-0.5049972534179688,4.450000762939453,4,0.09683633027576866,1.2153961723779734,37.09000015258789,-3.8888347302724298,37.060001373291016,2.1343168011296023,36.47999954223633,0.09683633027576866
5913,2003-08-18,38.400001525878906,38.4900016784668,36.5099983215332,36.61999893188477,3413200.0,0.05639623487789924,1.0204086001833388,-5.933281623518617,51.75439124842225,49.517102655988175,-1.132893354024361,-0.6503104834753088,-2.2531884194109324,-4.536014123790096,11.045460550743949,2.140003204345703,0.34382056469216593,0.7295015335082979,-1.2392166109858636,2.6982196780024594,-0.2548575387387828,1.7138606057553787,0.9199968204264124,97.26443381328164,49.515366063068285,0.984359072247081,8,-1.3500003814697266,-1.0250015258789062,-2.445000648498535,-2.1800003051757812,0.3999977111816406,0,0.0749999254941971,2.8888822955961513,36.349998474121094,1.2153961723779734,37.09000015258789,-3.8888347302724298,37.060001373291016,0.0749999254941971
5914,2003-08-19,38.79999923706055,39.58000183105469,37.900001525878906,38.400001525878906,3269800.0,0.010416606648103066,-1.4000043596611453,0.2247174877897728,56.807922731968,49.06183326952365,-1.6061686356642184,-0.9974884250508396,-2.6401894959707874,-4.836032010115403,11.186856465494522,1.6800003051757812,0.16361107531167107,1.0634992599487276,-0.9658979044548701,3.0928964243523254,0.0488006777469252,2.07819784215053,-3.5999984741210938,82.19172594106729,30.777649116031938,1.014698582201799,8,-1.4099979400634766,-1.4249992370605469,-2.682497978210449,-2.579998016357422,-0.1100006103515696,1,0.04819584970761026,1.0204086001833388,38.400001525878906,2.8888822955961513,36.349998474121094,1.2153961723779734,37.09000015258789,0.04819584970761026
5915,2003-08-20,38.84000015258789,39.18999862670898,38.040000915527344,38.20000076293945,2141200.0,0.001030951451389095,-1.3958308498040843,1.6000076294381873,54.25023227005265,48.68478983138771,-1.7362633956035722,-0.9823164868513956,-2.6851589305803216,-4.766662232982412,11.301193580946773,1.1499977111816335,-0.07251097984725163,1.0365001678466825,-1.0477592068286512,3.1207595425220163,-0.005629519490980783,2.078629855184346,-3.5523993682861317,83.1049886299405,30.008200509222064,1.0421296873376653,8,-1.4499988555908203,-1.4650001525878906,-2.667499542236328,-2.6199989318847656,-0.6500015258789134,2,0.05973222671755418,-1.4000043596611453,38.79999923706055,1.0204086001833388,38.400001525878906,2.8888822955961513,36.349998474121094,0.05973222671755418
5916,2003-08-21,40.5,40.61999893188477,38.93999862670898,38.93999862670898,4666800.0,0.04273943977576189,-1.1538446490359324,2.4375044703526325,54.68306828373089,49.0741261716116,-3.2295234471472014,-2.5053500461401015,-4.303860535272939,-6.284333889751267,11.250421395290845,1.779998779296882,-0.0760014787820893,2.5280000686645536,0.14895477934857837,4.907045357980529,1.3384774240065695,3.7175227133225377,-5.126551194763181,97.78599681873835,48.24787838547249,1.189522644657986,8,-2.5900001525878906,-2.7650012969970703,-4.282499313354492,-4.279998779296875,-1.2000007629394531,3,0.017530841591917534,-1.3958308498040843,38.84000015258789,-1.4000043596611453,38.79999923706055,1.0204086001833388,38.400001525878906,0.017530841591917534
5917,2003-08-22,41.5099983215332,43.0,41.45000076293945,43.0,6879200.0,0.02493823016131369,1.080533544976254,-0.9551284402547976,57.834495986847365,50.32136296527568,-3.777702127113635,-3.4288824900931303,-5.2232216546695724,-7.148677772951842,11.923085933660708,2.5,-0.17250435359424188,3.3714984893798814,0.5133046380849677,6.229692340674795,1.9424015637324246,4.800595415027338,-5.926687511230469,77.0415825405642,31.775845097748373,1.429096925647458,8,-2.4099979400634766,-2.5849990844726562,-5.182497024536133,-5.289997100830078,-3.4899978637695312,4,-0.03637673771598049,-1.1538446490359324,40.5,-1.3958308498040843,38.84000015258789,-1.4000043596611453,38.79999923706055,-0.03637673771598049
5918,2003-08-25,40.70000076293945,41.68999862670898,40.31999969482422,41.5099983215332,2496500.0,-0.019513312246354997,1.3418821810973467,0.5436219101627005,61.80621346792072,52.16078721070581,-2.6279674174902183,-2.598533480715979,-4.30240576175386,-6.2254770406317945,11.910604203521629,1.3699989318847585,-0.1762028871021002,2.464000892639163,-0.6071302841638229,5.535132069442149,0.9284353042376665,3.9995664810406595,-4.6716886012548855,54.901962250941324,8.7250382831159,1.5355655884014945,8,-1.6000003814697266,-1.7750015258789062,-4.609999656677246,-4.479999542236328,-1.4000015258789062,0,0.0024569649200634203,1.080533544976254,41.5099983215332,-1.1538446490359324,40.5,-1.3958308498040843,38.84000015258789,0.0024569649200634203
5919,2003-08-26,39.599998474121094,40.70000076293945,38.849998474121094,40.70000076293945,4601400.0,-0.027027082756715726,2.363633526264136,1.3580316102780499,55.78405228518886,52.83897448417982,-1.1609357488714593,-1.4466898609273358,-3.1201357074121034,-5.018636472293693,11.584980567861663,1.8500022888183594,-0.016680280021432736,1.283998680114749,-1.844076845489738,4.412074205719236,-0.28003908268749456,2.8480364429169924,-3.1533850421376,31.45156948672316,-16.48304275726659,1.564037762802244,8,-0.4999980926513672,-0.4999980926513672,-3.5349979400634766,-3.3799972534179688,0.23000335693359375,1,-0.020202001714301865,1.3418821810973467,40.70000076293945,1.080533544976254,41.5099983215332,-1.1538446490359324,40.5,-0.020202001714301865
5920,2003-08-27,40.97000122070313,41.0,39.61000061035156,39.61000061035156,3622400.0,0.03459603028715641,-1.0441158321085169,-1.2363616186767254,65.33995854445689,55.15323848064696,-2.1433768940312916,-2.6634150764624565,-4.354793289730829,-6.265245247968316,11.806101499143113,1.4000015258789062,0.20531229452688393,2.4700014114379982,-0.8320553035558547,5.772058126431851,0.8189730539410718,4.121029768934925,-4.130184594638649,51.08438474930571,-2.097831714930294,1.651028357496928,8,-1.8700008392334055,-1.8700008392334055,-4.905000686645515,-4.750000000000007,1.029998779296868,2,-0.05565053761438543,2.363633526264136,39.599998474121094,1.3418821810973467,40.70000076293945,1.080533544976254,41.5099983215332,-0.05565053761438543
5921,2003-08-28,40.959999084472656,41.150001525878906,40.08000183105469,41.0099983215332,2345300.0,-0.00024413316896421122,5.484735692240114,-0.036764128398164266,72.76083101856902,59.00235175968406,-1.7060996197086666,-2.546931764847571,-4.247713742416195,-6.141512248804915,11.225821370136238,1.0699996948242188,0.49652130208019685,2.309499359130861,-1.1572780340597077,5.776276752321429,0.5761106625355765,4.042888055726145,-3.750571455972043,50.84336950706776,-7.607260457048149,1.7333886965952845,8,-1.2049999237060547,-1.8599987030029297,-4.894998550415039,-4.739997863769531,1.0400009155273438,3,-0.06762696581245153,-1.0441158321085169,40.97000122070313,2.363633526264136,39.599998474121094,1.3418821810973467,40.70000076293945,-0.06762696581245153
5922,2003-08-29,41.0,41.20000076293945,40.650001525878906,40.959999084472656,1566800.0,0.0009765848735701077,1.499982660563185,-0.8000305180437934,70.8785582942104,61.127259209216085,-1.1366641852380468,-2.6030412985123945,-4.1881709068054604,-6.026636883179677,10.69939766608354,0.5499992370605469,0.7156744438793723,2.2750001907348647,-1.330799218400486,5.880799599870215,0.4721004861671929,4.0778998953025365,-3.443138029209422,75.7042750127942,12.781648703577389,1.8028997045676738,8,-0.5499992370605469,-1.8999996185302734,-4.934999465942383,-4.779998779296875,1.9799995422363281,4,-0.04146343324242574,5.484735692240114,40.959999084472656,-1.0441158321085169,40.97000122070313,2.363633526264136,39.599998474121094,-0.04146343324242574
5923,2003-09-02,41.70000076293945,41.7599983215332,40.77999877929688,41.25,3128400.0,0.017073189339986694,2.438619738858636,11.249761586877742,74.76279406442269,63.12224491282216,-1.4743793260348355,-3.3180029747814572,-4.740400838315999,-6.566278204770562,10.064049071920516,0.979999542236321,1.042962444659537,2.8765008926391573,-0.9460102830833392,6.699012068361654,0.965245304777909,4.787756480500406,-3.8165505103963113,97.93822811890844,29.035634323025974,1.9112555878612494,9,-1.1800003051757812,-2.6000003814697266,-5.635000228881836,-5.479999542236328,0.34999847412109375,1,-0.08824940618337718,1.499982660563185,41.0,5.484735692240114,40.959999084472656,-1.0441158321085169,40.97000122070313,-0.08824940618337718
5924,2003-09-03,40.97999954223633,41.72000122070313,40.7400016784668,41.060001373291016,3615400.0,-0.01726621600791478,-2.500013623978227,-0.17778154537362778,68.35203771832694,64.68911218485265,-0.4611164024599219,-2.5067891664810134,-3.847644824302918,-5.691510080756629,9.746801539451083,0.9799995422363352,1.5295902841983633,2.0169996261596665,-1.9103678401821966,5.94436709250153,0.05331589298873496,3.980683359330598,-2.7895563048457745,63.7209483879782,-7.2165651272492966,1.9636837331709311,9,-0.05500030517578125,-1.8799991607666016,-4.6399993896484375,-4.759998321533203,1.8100013732910156,2,-0.04099561551835251,2.438619738858636,41.70000076293945,1.499982660563185,41.0,5.484735692240114,40.959999084472656,-0.04099561551835251
5925,2003-09-04,41.150001525878906,41.43000030517578,40.38999938964844,40.599998474121094,3248500.0,0.004148413507603088,-1.1443290860468776,-6.874880793438871,68.7615397117685,66.25338678796793,-0.3005963534432823,-2.580704742482986,-3.8296833953940563,-5.693806743098463,9.716382602894825,1.0400009155273438,1.727924045199991,2.042001533508298,-1.9873416020132524,6.071344669029848,0.027329965747519225,4.056673101269077,-2.670984882731787,63.69059107495214,-6.947750900518045,2.0146715677607756,9,-0.22500228881835938,-2.0500011444091797,-4.810001373291016,-4.930000305175781,1.8299980163574219,3,-0.032077755671383934,-2.500013623978227,40.97999954223633,2.438619738858636,41.70000076293945,1.499982660563185,41.0,-0.032077755671383934
5926,2003-09-05,41.77999877929688,42.349998474121094,40.5,40.540000915527344,4363700.0,0.015309774727997993,-1.8030286391353352,2.254529060896115,75.35012558930089,68.19956785490722,-0.8157123738839331,-3.009814964836046,-4.269870241379671,-6.167019193382224,10.261149051194606,1.8499984741210938,1.864258478141366,2.4464988708496165,-1.6539108642105802,6.546908605909813,0.39629400331951814,4.496703738379715,-3.029723134738589,70.91836933293406,-2.674405597540968,2.050204867530097,9,-1.1800003051757884,-2.6799983978271555,-5.4399986267089915,-5.559997558593757,1.3300018310546804,4,0.00526570672884108,-1.1443290860468776,41.150001525878906,-2.500013623978227,40.97999954223633,2.438619738858636,41.70000076293945,0.00526570672884108
5927,2003-09-08,42.7400016784668,42.75,41.66999816894531,42.11000061035156,2709600.0,0.022977571259423346,2.32309425856696,0.5080662527918065,72.55715796523708,69.39411724349792,-1.7689106782431736,-3.627321092905774,-5.073995590961502,-6.968971037077267,10.99324135223562,1.0800018310546875,2.082687175686381,3.0710016250610366,-0.9891613903736527,7.131164640495726,1.0409201173436884,5.101083132778385,-3.7347425725820003,99.57634241748295,27.780827086426157,2.0300815077173455,9,-1.94000244140625,-3.6400012969970703,-6.087502479553223,-6.520000457763672,1.1299972534179759,0,-0.017314030168595562,-1.8030286391353352,41.77999877929688,-1.1443290860468776,41.150001525878906,-2.500013623978227,40.97999954223633,-0.017314030168595562
5928,2003-09-09,41.88000106811523,42.7400016784668,41.40999984741211,42.7400016784668,2855800.0,-0.020121679377117396,2.093025318926208,-1.3650780195094299,65.27777252164113,70.44897504754817,-0.8089993961698241,-2.492663394066952,-4.048455447223873,-5.985451619504964,11.694440373914599,1.3300018310546875,2.1679075440736426,1.955500984191886,-1.9776806434519472,5.888682611835719,-0.011089829630030579,3.9220917980138026,-2.6350575085835217,63.13564801344812,-7.041409796950134,1.9665908138219166,9,-0.700000762939446,-2.7800006866455007,-4.8400011062622,-5.659999847412102,1.029998779296882,1,0.026265483430433,2.32309425856696,42.7400016784668,-1.8030286391353352,41.77999877929688,-1.1443290860468776,41.150001525878906,0.026265483430433
5929,2003-09-10,39.22999954223633,41.58000183105469,39.0,41.45000076293945,4337300.0,-0.06327606156381982,1.0806438215831589,2.5813949362147373,51.53663940167318,68.9152729205722,1.9925346585049084,0.39413203597021607,-1.2851177846465163,-3.2430120977919685,11.870998008742106,2.8800010681152273,2.0634939468346474,-0.8320005416870089,-4.436726421385188,2.7727253380111705,-2.6343634815360986,0.9703623981620808,3.770000457763672,6.133321126302083,-59.830412084437235,1.8023629398490888,9,1.6450004577636719,-0.12999916076660156,-1.8099985122680664,-3.009998321533203,3.8600006103515625,2,0.07188375548636228,2.093025318926208,41.88000106811523,2.32309425856696,42.7400016784668,-1.8030286391353352,41.77999877929688,0.07188375548636228
5930,2003-09-11,39.81999969482422,40.849998474121094,38.52000045776367,39.79999923706055,5256400.0,0.015039514643702123,1.2403848446334678,-0.009009210255000344,47.0740116266091,66.0611818770211,1.3658896219691172,0.022668093304609727,-1.7664515175038673,-3.7390790752931196,12.543144966909283,2.329998016357422,1.980904355269999,-0.3800003051757841,-3.700983658747596,2.9409830483960278,-2.0404919819616936,1.2804913716101254,3.100000305175783,30.732845809559112,-29.916514542116953,1.6604916767859064,9,0.8150005340576172,-0.7199993133544922,-2.399998664855957,-3.5999984741210938,2.2900009155273438,3,0.07458566658625987,1.0806438215831589,39.22999954223633,2.093025318926208,41.88000106811523,2.32309425856696,42.7400016784668,0.07458566658625987
5931,2003-09-12,40.540000915527344,40.70000076293945,39.150001525878906,39.81999969482422,3204300.0,0.018081396941766137,1.9807651395664454,35.999237078008775,45.71934567749517,63.26571380849718,0.6482128823734286,-0.4486161806853062,-2.3855549804001868,-4.379646306409228,13.280991893328848,1.5499992370605469,2.074031389653669,0.16750087738036967,-2.8144022900005226,3.149404044761262,-1.3234507063100764,1.6584524610708158,2.2039991027832073,47.754153105551694,-10.374668062146796,1.4909515836904468,9,0.09499931335449219,-1.4400005340576172,-3.119999885559082,-4.319999694824219,2.479999542236328,4,0.06018743393206072,1.2403848446334678,39.81999969482422,1.0806438215831589,39.22999954223633,2.093025318926208,41.88000106811523,0.06018743393206072
5932,2003-09-15,39.86999893188477,41.060001373291016,39.5,40.54999923706055,2281300.0,-0.016526935582429902,-1.197187866023361,-0.9444432670707315,46.29132923069374,60.10221771586063,1.2751647082825386,0.5255624845328342,-1.626163262980107,-3.642401202377009,13.013736569655654,1.5600013732910156,1.9048905033327088,-0.6785011291503835,-3.0040237864806514,1.6470215281798843,-1.8412624578155175,0.4842601995147504,2.7050411040039037,31.990475914984874,-25.449911796143997,1.162761328665135,9,0.7650012969970632,-0.7699985504150462,-1.9574985504150462,-3.6499977111816477,4.99000167846679,0,0.0812641526276967,1.9807651395664454,40.540000915527344,1.2403848446334678,39.81999969482422,1.0806438215831589,39.22999954223633,0.0812641526276967
5933,2003-09-16,41.27999877929688,41.36999893188477,39.97000122070313,40.0,2605900.0,0.03536493316242617,-1.0895545332392214,-1.8823503012487819,57.304339461166464,58.87469568728725,-0.22426122973327978,-0.6931505834064708,-2.951434926994736,-4.971326406511601,13.694269403206766,1.5,1.6863273217355754,0.5874988555908303,-1.5247506039394452,2.6997483151211057,-0.46862587417430746,1.643623585355968,1.1328396734667976,90.1959831006496,28.25088435770587,1.0561247297651386,9,-0.6449985504150462,-2.1799983978271555,-3.704998016357429,-5.059997558593757,1.6200027465820241,1,0.06274225361379737,-1.197187866023361,39.86999893188477,1.9807651395664454,40.540000915527344,1.2403848446334678,39.81999969482422,0.06274225361379737
5934,2003-09-17,40.66999816894531,41.61000061035156,40.47999954223633,41.099998474121094,2331500.0,-0.014777147005573643,-1.7901345038052898,-0.3359380587940758,48.603339454363955,56.634895658686744,0.37676179338404125,0.06759439649567156,-2.280745535302536,-4.2563100208425055,13.812349616596759,1.1300010681152344,1.4855338813872763,-0.11600170135498189,-2.031956438286514,1.79995303557655,-1.0739790698207514,0.8419756671107876,1.5871267640183646,69.57921051819388,6.0016977765393165,0.9579773684657664,9,-0.03499794006347656,-1.569997787475586,-3.0949974060058594,-4.4499969482421875,1.2000007629394602,2,0.05507749641791748,-1.0895545332392214,41.27999877929688,-1.197187866023361,39.86999893188477,1.9807651395664454,40.540000915527344,0.05507749641791748
5935,2003-09-18,41.15999984741211,41.290000915527344,39.5,39.5,2313200.0,0.012048234583913686,-1.156627807307214,-3.8604620216106884,50.89126799102018,53.91724481443333,-0.12479611918548983,-0.2526400009978289,-2.7079489132890373,-4.660373119476191,13.961343561475106,1.7900009155273438,1.1702798627764892,0.2579999923706069,-1.4291360601535885,1.9451360448948023,-0.5855680338914908,1.1015680186327046,0.9476401065435667,81.70727925145067,15.836600883426897,0.8435680262620984,9,-0.5249996185302734,-2.059999465942383,-3.5849990844726562,-4.939998626708984,0.3400001525878906,3,0.046890192233495,-1.7901345038052898,40.66999816894531,-1.0895545332392214,41.27999877929688,-1.197187866023361,39.86999893188477,0.046890192233495
5936,2003-09-19,41.209999084472656,41.68999862670898,40.0,41.15999984741211,2268600.0,0.001214753091494325,2.3465374955149234,0.030120025094275884,50.934990556680305,51.51478176903814,-0.2951957201954656,-0.26005368880956325,-2.6549110076126183,-4.640195767716676,13.239929793746747,1.6899986267089773,0.9787437795606593,0.2724992752075224,-1.4088903750258837,1.9538889254409284,-0.5681955499091842,1.113194100324229,0.754135289635343,78.08219893920021,12.899575535152294,0.8406948251167038,9,-0.5799980163574219,-2.1099987030029297,-3.634998321533203,-4.989997863769531,0.9599990844726562,4,0.02183939689088743,-1.156627807307214,41.15999984741211,-1.7901345038052898,40.66999816894531,-1.0895545332392214,41.27999877929688,0.02183939689088743
5937,2003-09-22,40.0,41.209999084472656,39.59000015258789,41.209999084472656,2637800.0,-0.029361783823202425,1.6776862109623762,-24.200350957503623,42.75979806165443,49.01278460681739,0.542287723712974,0.8759291661870563,-1.3683177618943532,-3.3551667171937254,11.530951430428638,1.6199989318847656,0.7264807184489044,-0.8619998931884751,-2.5705378702075734,0.8465380838306231,-1.7162688816980278,-0.007730904678922457,1.8263690174542262,22.831064545066656,-36.629854027728456,0.8542689885095505,9,0.10499954223632812,-0.8999996185302734,-2.424999237060547,-3.779998779296875,4.380001068115227,0,0.0755000114440918,2.3465374955149234,41.209999084472656,-1.156627807307214,41.15999984741211,-1.7901345038052898,40.66999816894531,0.0755000114440918
5938,2003-09-23,40.79999923706055,40.810001373291016,39.40999984741211,40.0,2982200.0,0.019999980926513672,2.414623253736759,-0.6611568945188119,49.23857786108572,48.757444435641005,-0.4772036763084131,0.08833464675774394,-2.127914906288062,-4.075361013200741,10.543436853460374,1.4000015258789062,0.3439892556869495,-0.06700057983398722,-1.7741271263886915,1.640125966720717,-0.9205638531113394,0.7865626934433649,0.8941150380060563,60.964918151276436,1.9584760662115386,0.853563273277352,9,-0.6949996948242188,-1.0450000762939453,-3.3799991607666016,-4.579998016357422,3.4799995422363352,1,0.09950983944144598,1.6776862109623762,40.0,2.3465374955149234,41.209999084472656,-1.156627807307214,41.15999984741211,0.09950983944144598
5939,2003-09-24,38.79999923706055,40.88999938964844,38.599998474121094,40.79999923706055,2830100.0,-0.04901960875977929,1.1009179770208268,-2.5000023841880648,41.39193637590487,48.126102741118316,1.6264219271792157,2.134778936694545,-0.10605146863248649,-2.0078128248767797,10.577739526321793,2.2900009155273438,-0.12070552324114914,-2.02700061798096,-3.889541837517804,-0.16445939844411583,-2.9582712277493783,-1.0957300082125414,2.767150485313941,6.472516280361732,-49.79576629020447,0.9312706097684205,9,1.3449993133544922,1.6500015258789062,-1.587498664855957,-2.579998016357422,5.950000762939453,2,0.1056701641607809,2.414623253736759,40.79999923706055,1.6776862109623762,40.0,2.3465374955149234,41.209999084472656,0.1056701641607809
5940,2003-09-25,38.68999862670898,40.29999923706055,38.68000030517578,38.79999923706055,3423500.0,-0.002835067332849328,-23.9235870649686,0.0550003051757848,38.23306128816977,47.2942933645266,1.7425197558944419,2.1768158857006554,0.029176103570740963,-1.8383611308831718,10.474927755093757,1.6199989318847656,-0.4788271397683843,-2.023001098632818,-4.113804937584568,0.06780274031893185,-3.0684030181086968,-0.9775991791569396,2.755265125081081,2.9126261535135574,-49.3750030366365,1.0454019194758768,9,1.4549999237060618,1.8300018310546946,-1.3074979782104421,-2.4699974060058523,5.64000320434571,3,0.08219179162701074,1.1009179770208268,38.79999923706055,2.414623253736759,40.79999923706055,1.6776862109623762,40.0,0.08219179162701074
5941,2003-09-26,38.18999862670898,39.63999938964844,38.099998474121094,38.75,3344900.0,-0.012923236436995778,-3.16215519596674,5.09089332778445,32.0441950691372,45.71127845768699,2.0943603280380145,2.591522849027662,0.6064966072461786,-1.2879201978424746,10.422207813265926,1.5400009155273438,-0.4978035406269896,-2.3845010757446374,-4.754725094698564,-0.014277056790710674,-3.5696130852215973,-1.1993890662676776,3.1382545933200277,2.89389501366399,-41.618723810345756,1.1851120094769618,9,1.7049999237060618,2.3600006103515696,-0.8074979782104421,-2.184997558593743,7.55000305175782,4,0.08667194271581113,-23.9235870649686,38.68999862670898,1.1009179770208268,38.79999923706055,2.414623253736759,40.79999923706055,0.08667194271581113
5942,2003-09-29,39.29999923706055,39.61000061035156,38.63000106811523,38.70000076293945,3069800.0,0.029065217341360805,-1.6486550575814434,-1.0714232191878665,40.015477270969185,43.790293769887285,1.0001821785529756,1.4204600361502457,-0.39782869815835653,-2.3309329245704404,10.342029635600216,1.4200019836425852,-0.46642398666143947,-1.1895004272460952,-3.6167197515151486,1.2377188970229582,-2.4031100893806183,0.024109234888427977,1.834558698213982,43.010765919861306,0.8185639962000764,1.2136096621345265,9,0.5949993133544922,1.25,-1.4774999618530273,-2.934999465942383,6.709999084472656,0,0.07302796406108603,-3.16215519596674,38.18999862670898,-23.9235870649686,38.68999862670898,1.1009179770208268,38.79999923706055,0.07302796406108603
5943,2003-09-30,38.02000045776367,39.29999923706055,38.02000045776367,39.29999923706055,3365100.0,-0.03256994412584657,1.0,-2.1333367241839705,44.761910109242336,43.363468287096,1.977024707680492,2.5408998658460007,0.9732162877443926,-0.9801709412526094,10.112223372578876,1.279998779296875,-0.5055013468745599,-2.285499191284181,-4.878612059005334,0.3076136764369721,-3.582055625144754,-0.988942757423608,2.9324839098416504,0.0,-44.822072783642895,1.2965564338605755,9,1.8349990844726562,2.364999771118164,0.9924993515014648,-0.4650001525878906,8.709999084472656,1,0.1672803927873927,-1.6486550575814434,39.29999923706055,-3.16215519596674,38.18999862670898,-23.9235870649686,38.68999862670898,0.1672803927873927
5944,2003-10-01,39.29999923706055,39.47000122070313,38.290000915527344,38.400001525878906,3570300.0,0.03366645880814301,-1.107145411630082,-0.7031238824118446,47.875815414803085,43.028418000849655,0.5389288605177285,1.1895765801379525,-0.25443467539252396,-2.2024813210846474,9.84280196626875,1.4500007629394602,-0.4763588733908719,-0.9215003967285185,-3.5314035632663803,1.6884027698093433,-2.2264519799974494,0.38345118654041244,1.417886417757444,56.140327394894996,9.142137263758997,1.3049515832689305,10,0.5550003051757812,1.085000991821289,-0.28749942779541016,-1.7449989318847656,8.28000259399414,2,0.12671754806397328,1.0,38.02000045776367,-1.6486550575814434,39.29999923706055,-3.16215519596674,38.18999862670898,0.12671754806397328
5945,2003-10-02,39.83000183105469,40.20000076293945,38.97999954223633,39.040000915527344,2633400.0,0.013486071355806484,-1.6813105737952312,0.8777810273429718,47.05394645369371,42.59719087829559,-0.2230278492611717,0.5856384543865403,-0.7254962513882433,-2.6864563605155354,9.580644599448803,1.220001220703125,-0.7041758394624225,-0.3254978179931669,-2.9030980428069526,2.252102406820619,-1.6142979304000562,0.9633022944137224,0.6720530079989544,83.02757430784253,34.63272157516846,1.288800112406892,10,-0.21500205993652344,0.5549983978271484,-0.7300014495849609,-2.2750015258789062,7.979999542236335,3,0.1235249295195684,-1.107145411630082,39.29999923706055,1.0,38.02000045776367,-1.6486550575814434,39.29999923706055,0.1235249295195684
5946,2003-10-03,42.0,42.47999954223633,40.209999084472656,41.0,4583500.0,0.05448149809657821,1.3163280796882846,1.2658213178556597,57.85978298171953,44.27496698052505,-2.535851489682287,-1.6517170884286472,-2.798194601539322,-4.787601290115759,8.76031668568569,2.6499977111816406,-0.7213174067210488,1.8335002899169908,-0.7749827521548411,4.441983331988823,0.5292587688810713,3.1377418109529103,-3.979999542236328,89.23767621595638,37.16632313397717,1.3042415210359162,10,-1.75,-1.614999771118164,-2.8999996185302734,-4.444999694824219,4.869998931884773,4,0.05547623407273061,-1.6813105737952312,39.83000183105469,-1.107145411630082,39.29999923706055,1.0,38.02000045776367,0.05547623407273061
5947,2003-10-06,42.0,42.349998474121094,41.91999816894531,42.0,2738900.0,0.0,-4.374880793438871,0.0,52.96540880107889,44.68905930719095,-2.4834812375791557,-1.8024091463429386,-2.732738463817654,-4.708468774216371,7.695748342568069,0.43000030517578125,-0.8104986631482518,1.8705003738403292,-0.6017159242393504,4.342716671920009,0.6343922248004858,3.1066085228801725,-3.890799560546874,89.23767621595638,40.25431707273245,1.2361081490398407,10,-1.75,-1.614999771118164,-2.572500228881836,-4.444999694824219,5.040000915527344,0,0.08904765901111422,1.3163280796882846,42.0,-1.6813105737952312,39.83000183105469,-1.107145411630082,39.29999923706055,0.08904765901111422
5948,2003-10-07,42.97999954223633,43.0,41.849998474121094,41.9900016784668,3371400.0,0.023333322434198278,1.23301531806465,100.0,59.23262063638671,46.6713575583556,-3.4885903003751224,-2.841457175775872,-3.6529202294538834,-5.622633073309146,6.917270726435895,1.1500015258789062,-0.8869991699839588,2.7954999923706083,0.1188210443007236,5.472178940440493,1.4571605183356624,4.133839466405554,-4.783383120727535,99.57536174837895,50.99971620782283,1.3383394740349426,10,-2.469999313354492,-2.469999313354492,-3.2049989700317383,-5.424999237060547,5.700000762939453,1,0.0704978783519834,-4.374880793438871,42.0,1.3163280796882846,42.0,-1.6813105737952312,39.83000183105469,0.0704978783519834
5949,2003-10-08,42.04999923706055,43.0,41.79999923706055,42.97999954223633,3276100.0,-0.021637978480243403,1.4742252634890671,-0.9393962746896217,53.43629188950984,48.36060540294894,-2.289903727565239,-1.7806521967665603,-2.64849707868116,-4.626587220972368,7.656152429979679,1.2000007629394531,-0.7756444193816989,1.7244997024536133,-1.0362514276733208,4.485250832580547,0.34412413739014625,3.1048752675170803,-3.661247472412107,76.36814291638318,30.662223871339506,1.3803755650634661,10,-1.539999008178711,-1.539999008178711,-2.2399988174438477,-4.494998931884766,5.400001525878906,2,0.11129608537664581,1.23301531806465,42.97999954223633,-4.374880793438871,42.0,1.3163280796882846,42.0,0.11129608537664581
5950,2003-10-09,42.790000915527344,43.2400016784668,42.099998474121094,42.88999938964844,4013200.0,0.017598137738242814,1.8499971389879646,0.10752520570645709,55.79179582754882,50.99922770943912,-2.6676952935870233,-2.4103185929694604,-3.2810536950720603,-5.269223951423143,8.214751251101465,1.19000244140625,-0.7965704371520559,2.3160013198852525,-0.6426786460117242,5.274681285782229,0.8366613369367641,3.795341302833741,-4.216799221464839,85.14850238638697,41.739456580527055,1.479339982948489,10,-2.1599998474121094,-2.1599998474121094,-2.777501106262207,-5.2350006103515625,3.3600006103515554,3,0.1119420615340343,1.4742252634890671,42.04999923706055,1.23301531806465,42.97999954223633,-4.374880793438871,42.0,0.1119420615340343
5951,2003-10-10,42.97999954223633,43.20000076293945,42.349998474121094,42.86999893188477,2514000.0,0.004440257598593345,2.0909002635594396,-1.100022888532774,61.806655287059,53.42046971122688,-2.354364415623081,-2.538285190762906,-3.3804611976440526,-5.365352867786967,8.803537446626986,0.8500022888183594,-0.5158403174658943,2.384000015258792,-0.7802239707925409,5.548224001310125,0.801888022233129,3.9661120082844548,-4.126789849109564,81.94432670707414,34.447978226032824,1.5821119930256657,10,-2.3499984741210938,-2.3499984741210938,-2.9674997329711914,-5.424999237060547,2.2600021362304688,4,0.11237789396224329,1.8499971389879646,42.790000915527344,1.4742252634890671,42.04999923706055,1.23301531806465,42.97999954223633,0.11237789396224329
5952,2003-10-13,43.11000061035156,44.0,42.61999893188477,42.72999954223633,2077800.0,0.003024687517446001,-3.5999860128301346,3.4545359966710514,59.665277095441795,55.07639937636014,-2.1088494559131377,-2.543515135300254,-3.466783803326507,-5.409674907001772,9.834306936758233,1.3800010681152273,-0.14840830643647251,2.3520009994506808,-0.9828779252147655,5.686879924116127,0.6845615371179576,4.019440461783404,-3.9935833981043984,59.54549631795144,13.184716043241572,1.6674394623327242,10,-1.9650001525878906,-2.1000003814697266,-3.2600011825561523,-5.555000305175781,1.779998779296875,0,0.08721870258174769,2.0909002635594396,42.97999954223633,1.8499971389879646,42.790000915527344,1.4742252634890671,42.04999923706055,0.08721870258174769
5953,2003-10-14,43.86999893188477,43.93000030517578,42.36999893188477,42.77999877929688,2416800.0,0.017629281159200927,1.5785084884692566,2.8684133915574965,73.66946838573821,57.942360817575164,-2.181127477841713,-3.267030654815713,-4.180464242249023,-6.08940297645443,10.769278469532221,1.5600013732910085,0.4050100323793302,2.982499313354502,-0.6275272050733136,6.592525831782318,1.1774860541405943,4.78751257256841,-4.362895096617379,94.09086258945061,40.921233130997855,1.8050132592139065,10,-2.3799991607666087,-2.859998703002937,-3.919999122619636,-5.989999771118171,2.720001220703118,1,0.07225899386422396,-3.5999860128301346,43.11000061035156,2.0909002635594396,42.97999954223633,1.8499971389879646,42.790000915527344,0.07225899386422396
5954,2003-10-15,42.90999984741211,44.34000015258789,42.5099983215332,43.9900016784668,4107600.0,-0.021882815314475335,1.0561832427520703,-0.9908272292352758,68.25260429041336,60.297767243877345,-0.7321961685071301,-2.245752760325729,-3.1347011459919116,-5.053581778917874,11.692295299713424,1.8300018310546875,0.7696755164090092,1.9105001449584975,-1.8084613504932676,5.629461640410263,0.05101939723261495,3.76998089268438,-3.043464318966109,36.16074849753833,-22.400826297317728,1.8594807477258823,10,-0.6350002288818359,-1.7299995422363281,-2.7699995040893555,-4.8899993896484375,2.9000015258789134,2,0.13446750124171025,1.5785084884692566,43.86999893188477,-3.5999860128301346,43.11000061035156,2.0909002635594396,42.97999954223633,0.13446750124171025
5955,2003-10-16,43.09000015258789,43.2599983215332,42.5,42.90999984741211,2481700.0,0.00419483350771066,1.9230893378523115,-0.16666666666666666,71.79716395531236,61.8463651298321,-0.4482759608809417,-2.396624866013177,-3.227011871513639,-5.184684372487489,12.591371512115593,0.7599983215332031,1.1882415027989879,1.9940004348754883,-1.8408505853195507,5.828851455070527,0.07657492477797234,3.911425944973004,-2.7761181617277018,37.18598262876509,-27.243294908240685,1.9174255100975182,10,-0.020000457763671875,-1.9099998474121094,-3.1024999618530273,-4.899999618530273,4.090000152587891,3,0.10118358307988329,1.0561832427520703,42.90999984741211,1.5785084884692566,43.86999893188477,-3.5999860128301346,43.11000061035156,0.10118358307988329
5956,2003-10-17,42.11000061035156,43.65999984741211,41.81999969482422,43.54999923706055,2130700.0,-0.02274308514193568,1.2168678574957659,-7.999978807273344,62.64627445432816,62.92201686908203,0.6134823120623025,-1.4184679206509685,-2.1373093128328975,-4.166577826637727,13.574607234784613,1.8400001525878906,1.4827661262788538,0.9690008163452148,-2.8925121940802327,4.830513826770662,-0.9617556888675125,2.899757321557942,-1.3935068033186013,11.50797074793787,-53.33256157447163,1.9307565052127247,10,0.9599990844726562,-0.9300003051757812,-2.2425003051757812,-3.9200000762939453,6.66999816894532,4,0.09593922718999481,1.9230893378523115,43.09000015258789,1.0561832427520703,42.90999984741211,1.5785084884692566,43.86999893188477,0.09593922718999481
5957,2003-10-20,43.02000045776367,43.13000106811523,41.72000122070313,42.150001525878906,2543100.0,0.02161006493047668,1.587155321151976,-0.604166501098051,73.27747204153115,64.48255591409807,-0.15266952937835754,-2.203595824803159,-2.8847949512419433,-5.053230187673549,14.308757712874588,1.4099998474120952,1.8030448048356362,1.7280006408691406,-2.181537918313275,5.637539200051556,-0.22676863872206354,3.682769920460345,-1.9411560161752206,49.6183117191332,-22.45648596493318,1.954769279591207,10,0.010000228881835938,-1.8400001525878906,-3.1525001525878906,-4.829999923706055,6.079998016357422,0,0.05160393298653454,1.2168678574957659,42.11000061035156,1.9230893378523115,43.09000015258789,1.0561832427520703,42.90999984741211,0.05160393298653454
5958,2003-10-21,44.86000061035156,45.099998474121094,43.02000045776367,43.02000045776367,5142000.0,0.042770807368874175,-1.2608672215945018,2.114945300681823,74.60177764904577,66.83427655404651,-1.897487891997386,-3.925076053311024,-4.5614053570780655,-6.862459045767935,15.40975200238345,2.079998016357422,1.8516112325700647,3.3650007247924805,-0.8469052152337326,7.576906664818694,1.259047754779374,5.470953694805587,-3.455040597663171,92.8994657162269,18.032081645204556,2.1059529700131083,10,-1.4500007629394531,-3.3000011444091797,-4.992500305175781,-5.935001373291016,4.149997711181641,1,0.0006687199930610621,1.587155321151976,43.02000045776367,1.2168678574957659,42.11000061035156,1.9230893378523115,43.09000015258789,0.0006687199930610621
5959,2003-10-22,42.900001525878906,44.86000061035156,42.599998474121094,44.86000061035156,3776800.0,-0.043691463615815995,1.306125706011265,-1.0652168053986255,62.05813324894847,67.53053626753537,0.2187698425765916,-1.730910620150155,-2.448074117193528,-4.864092034833419,15.91477499046971,2.2600021362304688,1.9514056320257254,1.2000015258789034,-2.8558252248513654,5.255828276609172,-0.8279118494862345,3.2279149012440413,-1.1800003051757741,34.911280001263904,-37.31598893846213,2.0279133753651353,10,0.5099983215332031,-1.3400020599365234,-3.032501220703125,-3.9750022888183594,6.849998474121094,2,0.08601395094317277,-1.2608672215945018,44.86000061035156,1.587155321151976,43.02000045776367,1.2168678574957659,42.11000061035156,0.08601395094317277
5960,2003-10-23,41.86999893188477,42.31999969482422,41.52000045776367,42.0099983215332,3734100.0,-0.02400938362141547,1.105255232645686,0.07142829338927863,49.4391670992075,66.15637091332964,1.2343513303579385,-0.4747983501867523,-1.2922447643012873,-3.8088259289271846,16.116366116903333,1.3800010681152344,1.8564973130507099,0.01099891662598651,-3.789261234421666,3.811259067673639,-1.8891311588978397,1.9111289921498127,3.229999542236321,9.776499107594967,-57.80817542601758,1.900130075523828,10,1.44000053405761,-0.3099994659423899,-2.0024986267089915,-2.944999694824226,7.930000305175774,3,0.09410084886354908,1.306125706011265,42.900001525878906,-1.2608672215945018,44.86000061035156,1.587155321151976,43.02000045776367,0.09410084886354908
5961,2003-10-24,41.5,41.91999816894531,40.45000076293945,41.86999893188477,3911400.0,-0.008836850760056025,5.255342634752895,2.6428610354225284,47.90969883664483,64.85019555124109,1.533610034540807,0.16431674178170397,-0.7990913165197071,-3.441804350462398,15.680560359609697,1.4699974060058594,1.9094545452813563,-0.5245000839233427,-3.918578398980145,2.8695782311334597,-2.221539241451744,1.1725390736050585,3.5283985137939453,22.580639868610277,-40.51914890251713,1.6970391575284007,10,1.2749996185302734,0.05999946594238281,-1.6324996948242188,-2.575000762939453,7.9199981689453125,4,0.1368674772331513,1.105255232645686,41.86999893188477,1.306125706011265,42.900001525878906,-1.2608672215945018,44.86000061035156,0.1368674772331513
5962,2003-10-27,42.16999816894531,42.400001525878906,41.5,41.5,2126200.0,0.01614453419145323,-1.6865790612402924,-1.8108110894600293,46.523598573270206,61.83398779430019,0.8004231559933501,-0.29475621660606777,-1.3117542372524724,-4.099896782149614,15.33540904566598,0.9000015258789062,1.8820741093771503,0.001998138427737217,-3.1404218568272526,3.144418133682727,-1.5692118591997541,1.5732081360552286,2.6752644348144514,36.989209733799626,-20.60865933773107,1.571209997627495,10,0.6050014495849609,-0.6099987030029297,-2.304997444152832,-3.2449989318847656,6.630001068115234,0,0.15674652353244078,5.255342634752895,41.5,1.105255232645686,41.86999893188477,1.306125706011265,42.900001525878906,0.15674652353244078
5963,2003-10-28,44.38000106811523,44.41999816894531,42.16999816894531,42.16999816894531,3645000.0,0.05240699537894211,-1.0361964238554628,3.298520804390889,59.0100610056521,60.80703854043783,-1.4858846724668737,-2.1121441774950327,-3.4015853860832976,-6.2805511725587735,15.003973086154671,2.25,1.8064228421595487,1.894001007080071,-0.7245515872011339,4.512553601361276,0.5847247099394721,3.20327730422067,0.28945106201172166,89.11565626202889,32.49205287915011,1.3092762971406016,10,-1.6050014495849538,-2.8200016021728445,-4.7775011062622,-5.45500183105468,4.16999816894532,1,0.10635415260043657,-1.6865790612402924,42.16999816894531,5.255342634752895,41.5,1.105255232645686,41.86999893188477,0.10635415260043657
5964,2003-10-29,44.27999877929688,44.599998474121094,43.560001373291016,44.0099983215332,3308800.0,-0.0022533187564565127,1.2857082971775426,0.12217199256394286,56.061829750911805,59.05866807328222,-1.3087390849021787,-1.7074660448238603,-3.1929907957444,-6.122264081064294,14.845495221909466,1.0399971008300781,1.7605821889375406,1.5449987411499109,-0.7213544343539766,3.8113519166537984,0.4118221533979636,2.678175328901858,-3.829998016357429,92.2891597274376,37.65140553865161,1.133176587751945,10,-1.5049991607666087,-2.7199993133544993,-4.349999427795417,-5.354999542236335,2.8800010681152273,2,0.10682022747588316,-1.0361964238554628,44.38000106811523,-1.6865790612402924,42.16999816894531,5.255342634752895,41.5,0.10682022747588316
5965,2003-10-30,44.75,45.540000915527344,44.18000030517578,44.810001373291016,3466400.0,0.010614300669828935,-1.2666662428116844,-0.22222693171702887,57.040572647505385,58.43581231696857,-1.696959875745847,-1.8867068224240597,-3.5479888680203544,-6.539916660678976,15.499588727174565,1.3600006103515625,1.4925371544854045,1.7690000534057617,-0.22090000044462954,3.758900107256153,0.7740500264805661,2.7639500803309573,-4.216999282836916,84.47935379479927,31.92028646832963,0.9949500269251945,10,-1.7549991607666016,-2.969999313354492,-4.452500343322754,-5.825000762939453,1.8499984741210938,3,0.1117318435754191,1.2857082971775426,44.27999877929688,-1.0361964238554628,44.38000106811523,-1.6865790612402924,42.16999816894531,0.1117318435754191
5966,2003-10-31,44.33000183105469,45.040000915527344,43.56999969482422,44.75,2878900.0,-0.009385433942912025,1.94000244140625,6.999809269502194,54.743394878695014,56.37647040998679,-1.038105758568605,-1.3525463892647451,-3.0690117943785182,-6.056068258401652,16.19497966989931,1.470001220703125,1.3315861272738587,1.232501792907712,-0.7881591374193917,3.2531627232348157,0.2221713277441637,2.2428322580712603,-3.5967211059570303,70.04953439930807,17.615183966572822,1.0103304651635514,10,-1.335000991821289,-2.5500011444091797,-3.997502326965332,-5.405002593994141,0.6899986267089844,4,0.12339267268367093,-1.2666662428116844,44.75,1.2857082971775426,44.27999877929688,-1.0361964238554628,44.38000106811523,0.12339267268367093
5967,2003-11-03,45.7400016784668,45.97000122070313,43.349998474121094,43.36000061035156,4000700.0,0.031806898018766905,-1.1833307637165935,-5.66669391462307,56.9208084785092,54.411918279927164,-2.2592861087335905,-2.6013615565153287,-4.4349926446258365,-7.375168032177093,17.087157248617167,2.6200027465820384,1.1475895655913249,2.4555015563964844,0.18562962467282773,4.725373488120141,1.320565590534656,3.5904375222583127,-4.81445214575195,93.94738532828437,44.84977482492708,1.1349359658618292,11,-2.530000686645508,-3.7450008392333984,-5.517502784729004,-6.81500244140625,-0.470001220703125,0,0.08045466452641081,1.94000244140625,44.33000183105469,-1.2666662428116844,44.75,1.2857082971775426,44.27999877929688,0.08045466452641081
5968,2003-11-04,46.0099983215332,46.47000122070313,44.900001525878906,45.7400016784668,3329200.0,0.00590285599384921,1.638649535826005,0.1134439167627019,62.09047795598878,54.41551213626498,-2.6250529407138075,-2.7749947195119304,-4.630812692196798,-7.5380399911512015,17.702106833412532,1.5699996948242259,1.1807374876107843,2.573998260498044,0.0049481191112832335,5.143048401884805,1.2894731898046672,3.858523331191421,-4.781781687539059,85.25633031336713,33.09621342661642,1.2845250706933788,11,-2.549997329711914,-3.7649974822998047,-5.78749942779541,-7.084999084472656,1.1500015258789062,1,0.060639013634164574,-1.1833307637165935,45.7400016784668,1.94000244140625,44.33000183105469,-1.2666662428116844,44.75,0.060639013634164574
5969,2003-11-05,46.72999954223633,46.84000015258789,45.41999816894531,46.0,2710300.0,0.015648799108218148,1.989475459469878,2.7037356240639747,63.62275158441277,55.991465967954454,-3.0671822419959653,-3.295359798300595,-5.231279692605739,-8.154583830049631,18.449965850893886,1.4200019836425781,1.0388256546423733,3.059999465942383,0.18783165663767676,5.932167275247089,1.6239155612900262,4.496083370594739,-5.082440141305462,96.84812156308512,41.02610646716007,1.436083904652354,11,-3.0849990844726562,-4.164999008178711,-6.609999656677246,-7.805000305175781,0.04000091552734375,2,0.03894713701375574,1.638649535826005,46.0099983215332,-1.1833307637165935,45.7400016784668,1.94000244140625,44.33000183105469,0.03894713701375574
5970,2003-11-06,47.58000183105469,47.77000045776367,45.9900016784668,46.72999954223633,3015100.0,0.018189648986623563,1.8943080353681494,1.1643874271679775,70.67271289782559,58.52068975253009,-3.3771896960011674,-3.9717408430141745,-5.9935721640406,-8.87757185621615,19.2246005417756,1.779998779296875,0.7427176366727224,3.670501708984375,0.3443402607531354,6.996663157215615,2.0074209848687588,5.333582433099991,-5.413198354958119,95.70139046515983,32.85812540135086,1.6630807241156194,11,-2.9450016021728516,-4.2050018310546875,-7.4600019454956055,-8.65500259399414,-2.6400032043457102,3,-0.008827279686409173,1.989475459469878,46.72999954223633,1.638649535826005,46.0099983215332,-1.1833307637165935,45.7400016784668,-0.008827279686409173
5971,2003-11-07,47.81000137329102,48.25,47.0099983215332,47.59000015258789,3687900.0,0.0048339540434028105,1.254551633733068,0.2588242685898757,69.08366434562919,61.02736372723664,-2.925649965354509,-4.027845219796653,-6.131058439607877,-8.998208451079059,20.10943530386806,1.2400016784667969,0.7564208443108882,3.659001159667973,-0.0610555801946262,7.379057899530572,1.7989727897366734,5.519029529599273,-4.970814259394402,91.02043898588266,25.409440714940672,1.8600283699312994,11,-2.6000022888183665,-3.5800018310546946,-7.810001373291023,-8.710000991821296,-3.819999694824226,4,-0.025308572775860516,1.8943080353681494,47.58000183105469,1.989475459469878,46.72999954223633,1.638649535826005,46.0099983215332,-0.025308572775860516
5972,2003-11-10,46.86999893188477,47.81000137329102,46.599998474121094,47.81000137329102,3230700.0,-0.019661209253413303,1.5744675670411163,-4.272714662227632,58.62659828374725,60.98475675813611,-1.395603117702521,-2.942577506913203,-5.108847765237577,-7.953198856397336,20.398020270131795,1.210002899169929,1.0486263979217796,2.530998802185067,-1.3443429400029245,6.406340544373059,0.5933279310910748,4.468669673279059,-3.273298013933676,58.80591950188023,-3.214750990316695,1.9376708710939947,11,-1.0699996948242259,-2.519998550415046,-6.552498817443855,-7.769998550415046,-3.1599998474121165,0,-0.03947084523747624,1.254551633733068,47.81000137329102,1.8943080353681494,47.58000183105469,1.989475459469878,46.72999954223633,-0.03947084523747624
5973,2003-11-11,47.040000915527344,47.18000030517578,46.27999877929688,46.86000061035156,2272200.0,0.0036270959572588524,2.9130579005854433,-0.1914891890137004,70.99389416816075,62.64387502671932,-1.2835866419457531,-3.0176295475662087,-5.215537691699694,-7.997297900707913,20.840234389439214,0.9000015258788991,1.4350555373453844,2.5425006866455107,-1.5074453086204613,6.592446681911483,0.5175276890125247,4.567473684278497,-2.7918381260894023,57.2438762690937,-7.866970477138871,2.024972997632984,11,-1.2400016784667969,-2.690000534057617,-6.722500801086426,-7.940000534057617,-1.920001983642571,1,-0.03762756001944323,1.5744675670411163,46.86999893188477,1.254551633733068,47.81000137329102,1.8943080353681494,47.58000183105469,-0.03762756001944323
5974,2003-11-12,48.68000030517578,48.75,47.040000915527344,47.040000915527344,2792200.0,0.03486393192452275,-1.085365513263056,9.111092273131861,82.52148088881314,65.4750870535313,-2.4963243252900895,-4.430336601724164,-6.748651387962326,-9.485570484291415,21.277986578717933,1.7099990844726562,1.8760351295813535,3.8940000534057617,-0.4882200363039715,8.276220143115495,1.7028900085508951,6.085110098260628,-3.8715803062591547,97.4637776306569,24.30618078874582,2.191110044854865,11,-2.6300010681152344,-4.079999923706055,-8.170000076293945,-9.579999923706055,-4.3300018310546875,2,-0.03122433131131397,2.9130579005854433,47.040000915527344,1.5744675670411163,46.86999893188477,1.254551633733068,47.81000137329102,-0.03122433131131397
5975,2003-11-13,47.45000076293945,48.349998474121094,46.0,46.0,3672100.0,-0.02526704056132789,-2.241375500185473,0.884147135719536,76.25771314231581,67.86556686060027,-0.9421273958115393,-3.01134194924677,-5.429335613565989,-8.104666030386817,21.44751904525154,2.6800003051757812,1.9603895339425321,2.446000480651854,-2.0140751256363956,6.906076086940104,0.2159626775077328,4.676038283795975,-2.0109279638494897,52.72730047052557,-25.719706697632056,2.2300378031441235,11,-1.4000015258789062,-2.8500003814697266,-6.940000534057617,-8.350000381469727,-3.0800018310546804,3,-0.014330880805947022,-1.085365513263056,48.68000030517578,2.9130579005854433,47.040000915527344,1.5744675670411163,46.86999893188477,-0.014330880805947022
5976,2003-11-14,46.1500015258789,47.93000030517578,45.9000015258789,47.45000076293945,3109400.0,-0.02739724375464947,-1.2555551552476383,-0.8965507262390574,66.63880068026603,68.9453437719066,0.7187754067484349,-1.468445260933386,-4.073594543584143,-6.66441978508206,22.273403128481746,2.029998779296882,2.090876331843816,0.9440011978149343,-3.3260982178861056,5.214100613515974,-1.1910485100355857,3.0790509056654543,2.599998474121101,8.77193452102098,-71.82437011616825,2.135049707850518,11,0.674999237060554,-1.5500011444091726,-5.520000457763665,-6.930000305175774,-1.3100013732910085,4,-0.026218913524659437,-2.241375500185473,47.45000076293945,-1.085365513263056,48.68000030517578,2.9130579005854433,47.040000915527344,-0.026218913524659437
5977,2003-11-17,45.2400016784668,47.79999923706055,44.20000076293945,45.29999923706055,4813900.0,-0.019718305900852773,-2.364485514841672,0.046151995234559755,54.03377258400209,68.0501542861303,1.732592115809716,-0.4043311721281526,-3.1482263628589067,-5.64231079218473,22.801655812887837,3.5999984741210938,2.161874376862251,-0.07699871063232422,-4.221403898929815,4.067406477665166,-2.149201304781073,1.9952038835164245,3.452998352050784,22.85716681128983,-54.320869142041445,2.072202594148746,11,1.2349987030029297,-0.6400012969970703,-4.6100006103515625,-6.020000457763672,-0.26000213623046875,0,-0.02763041453632331,-1.2555551552476383,46.1500015258789,-2.241375500185473,47.45000076293945,-1.085365513263056,48.68000030517578,-0.02763041453632331
5978,2003-11-18,44.88999938964844,46.36000061035156,44.75,45.9900016784668,4065500.0,-0.007736566662970623,-1.3333324119095862,18.334117497456766,52.79560222546073,66.84713769069117,2.1311256984732836,-0.05477453603447913,-2.758881304340285,-5.172953169970867,22.082241297612352,1.6100006103515625,2.304471531874512,-0.4285009384155245,-4.572231378036776,3.7152295012057266,-2.50036615822615,1.643364281395101,3.623280670166018,15.164807525434812,-57.61903065664001,2.071865219810625,11,1.585000991821289,-0.28999900817871094,-3.8124990463256836,-5.289999008178711,-0.029998779296875,1,-0.026286485213182886,-2.364485514841672,45.2400016784668,-1.2555551552476383,46.1500015258789,-2.241375500185473,47.45000076293945,-0.026286485213182886
5979,2003-11-19,46.59000015258789,47.36000061035156,45.81000137329102,46.349998474121094,7457900.0,0.037870367254481785,-1.3484910224287705,-0.21818289007799305,57.57825233493033,65.39219762814726,0.4572637623623237,-1.543280426723662,-4.313543437398714,-6.754796170918738,21.909059412297633,2.470001220703125,2.3552957606473512,1.0869998931884766,-2.9299813023833963,5.103981088760349,-0.9214907045974599,3.095490490974413,1.7507487353515643,57.59037850090588,-13.147542122141992,2.008490597785935,11,-0.11499977111816406,-1.989999771118164,-5.340000152587891,-6.989999771118164,-0.7200012207031179,2,-0.031551861255391445,-1.3333324119095862,44.88999938964844,-2.364485514841672,45.2400016784668,-1.2555551552476383,46.1500015258789,-0.031551861255391445
5980,2003-11-20,45.81000137329102,46.93000030517578,45.6500015258789,46.59000015258789,3445100.0,-0.01674176382790893,-1.3272737361196674,-3.2499721846936045,55.91999636230583,63.92956785222244,1.0725770786384246,-0.47745116809279153,-3.413293492846215,-5.8668416023670815,22.63299928054905,1.279998779296882,2.296013886474938,0.11000099182129475,-3.525091860762096,3.7450938444046855,-1.707545434470397,1.9275474181129866,2.3651175896484347,43.16356053454877,-26.518770915274224,1.8175464262916938,11,0.6649990081787038,-1.2100009918212962,-4.082501411437995,-6.040000915527351,-0.12000274658204546,3,-0.03187083290552284,-1.3484910224287705,46.59000015258789,-1.3333324119095862,44.88999938964844,-2.364485514841672,45.2400016784668,-0.03187083290552284
5981,2003-11-21,47.18000030517578,47.9900016784668,46.02999877929688,46.5,4120800.0,0.029906109819143545,-1.4197525631425643,-0.871796627411096,55.77848431642387,63.613110744742066,-0.44274484424309435,-1.4757635678085776,-4.667853776204389,-7.128923549446853,24.3992450601786,2.180000305175774,2.1816781308569304,1.1959999084472628,-1.905894304661956,4.297894121556482,-0.35494719810734665,2.746947015001872,0.8361139297636768,78.62793726585917,11.518645842348946,1.550947106554611,11,-0.7049999237060547,-2.5799999237060547,-5.055000305175781,-7.409999847412109,-1.529998779296882,4,-0.05955916394902494,-1.3272737361196674,45.81000137329102,-1.3484910224287705,46.59000015258789,-1.3333324119095862,44.88999938964844,-0.05955916394902494
5982,2003-11-24,48.77999877929688,48.849998474121094,47.6500015258789,47.88999938964844,3069100.0,0.033912642301224816,1.3300939231430318,1.3088220444524334,60.04350800436079,62.396401170986515,-1.9481906320044402,-2.6932510698463403,-6.109841913792927,-8.613479622789256,26.071229858024857,1.6699981689453125,1.922469142989236,2.465498352050787,-0.31752121887039664,5.2485179229719705,1.0739885665901951,3.8570081375113787,-4.579998016357429,98.29268973473904,32.09589882303328,1.3915097854605905,11,-2.2549991607666087,-4.129999160766609,-6.654998779296882,-9.00999832153321,-2.9899978637695384,0,-0.08077078157659157,-1.4197525631425643,47.18000030517578,-1.3272737361196674,45.81000137329102,-1.3484910224287705,46.59000015258789,-0.08077078157659157
5983,2003-11-25,49.099998474121094,49.5,48.45000076293945,48.79999923706055,3347700.0,0.006560059508653016,-1.10000648501009,0.33707802561420686,58.84988186976531,59.76622350220342,-2.1738537771108355,-2.7842601568987035,-6.3103104806569235,-8.826340801141484,26.74958770850795,1.0499992370605469,1.6853338609842439,2.5494981765747085,-0.34123048773524545,5.440226840884662,1.104133844419728,3.994862508729689,-4.806997756958005,89.61034585941697,26.16338972613586,1.445364332154978,11,-2.249998092651367,-4.124998092651367,-6.994997978210449,-9.329998016357422,-1.8999977111816406,1,-0.08391036781918182,1.3300939231430318,48.77999877929688,-1.4197525631425643,47.18000030517578,-1.3272737361196674,45.81000137329102,-0.08391036781918182
5984,2003-11-26,49.0099983215332,50.06000137329102,48.54999923706055,49.70000076293945,3498300.0,-0.0018329970546806518,1.1418414388675946,-2.3000139872588785,55.66110993485416,57.477712034707686,-2.270933618376418,-2.447200412476512,-6.079695385276402,-8.63789876269427,27.45287079787344,1.5100021362304759,1.6859941604586766,2.2229980468749986,-0.6595370801413125,5.10553317389131,0.781730483366843,3.664265610383154,-4.508717633056641,76.19040616579652,16.12846096422306,1.4412675635081544,11,-1.8799972534179688,-3.7549972534179688,-6.524998664855957,-8.85999870300293,-0.75,2,-0.08467655281184294,-1.10000648501009,49.099998474121094,1.3300939231430318,48.77999877929688,-1.4197525631425643,47.18000030517578,-0.08467655281184294
5985,2003-11-28,49.75,50.0,48.93000030517578,49.04999923706055,878200.0,0.015098994160578583,-1.2765984213623358,-1.0144902697921274,57.38203254801101,56.4491822422349,-2.961839411346041,-2.944367623223485,-6.683380696731845,-9.276551115936094,27.726745542794674,1.0699996948242188,1.5636452524698043,2.7129997253417955,-0.2904295026613326,5.7164289533449235,1.2112851113402314,4.2147143393433595,-4.915196070434568,92.30766318232614,34.66795426379402,1.5017146140015654,11,-2.6199989318847656,-4.494998931884766,-7.265000343322754,-9.600000381469727,-1.0099983215332031,4,-0.07798997121839657,1.1418414388675946,49.0099983215332,-1.10000648501009,49.099998474121094,1.3300939231430318,48.77999877929688,-0.07798997121839657
5986,2003-12-01,49.79999923706055,50.349998474121094,49.0099983215332,49.4900016784668,2985100.0,0.001005009790161715,-1.1102293616561136,0.4428531724622754,61.95918491908481,57.329783612799645,-2.7263419098576662,-2.702094518488309,-6.595283894547677,-9.204880481228386,28.554610756441313,1.3400001525878906,1.1446618115074045,2.489499092102051,-0.4719396751435738,5.450937859347675,1.0087797084792385,3.970218475724863,-4.651683460871581,79.62963486241648,21.222968773816135,1.480719383622814,12,-2.25,-4.399999618530273,-7.364999771118164,-9.649999618530273,-0.18999862670898438,0,-0.08253013400235065,-1.2765984213623358,49.75,1.1418414388675946,49.0099983215332,-1.10000648501009,49.099998474121094,-0.08253013400235065
5987,2003-12-02,49.41999816894531,50.16999816894531,49.20000076293945,49.72999954223633,2822500.0,-0.0076305436533509186,-1.5866729058477063,-1.000012305571963,59.55055147790447,58.08033352973784,-1.889784627786156,-2.142087482966602,-6.039747336608542,-8.71136924155622,28.971058381667646,0.9699974060058594,0.8468182107189932,1.9254981994628935,-1.0820174999018164,4.933013898827603,0.421740349780535,3.429256049145252,-3.8555477769217745,51.05255655295509,-7.1913280151635135,1.5037578496823556,12,-1.4199981689453125,-3.4949989318847656,-7.252498626708984,-9.269998550415039,-0.5999984741210938,1,-0.07628483979660317,-1.1102293616561136,49.79999923706055,-1.2765984213623358,49.75,1.1418414388675946,49.0099983215332,-0.07628483979660317
5988,2003-12-03,48.79999923706055,50.18999862670898,48.68000030517578,49.68000030517578,2952300.0,-0.012545506978071108,-1.69642814568069,2.838700547591214,50.52447091909873,57.29658003908989,-0.7340145919346099,-1.3727322770736663,-5.273588507397918,-8.003625046493013,29.008279371366285,1.509998321533196,0.7526618136026713,1.165999221801755,-1.8102521710393304,4.14225061464284,-0.3221264746187913,2.6541249182223012,-2.852704998469207,13.88889477576988,-37.76661418393414,1.4881256964205438,12,-0.7999992370605469,-2.5400009155273438,-6.632499694824219,-8.649999618530273,1.4900016784667969,2,-0.0616802944383511,-1.5866729058477063,49.41999816894531,-1.1102293616561136,49.79999923706055,-1.2765984213623358,49.75,-0.0616802944383511
5989,2003-12-04,48.54999923706055,49.36999893188477,47.599998474121094,48.79999923706055,3195800.0,-0.005122950899764334,1.5467643668697355,0.2840905642710686,55.258119361377325,57.22303815009783,-0.1975221619425227,-1.0323189119643743,-4.81284428925521,-7.664526673084552,28.553316909781966,1.770000457763679,0.9301939621604589,0.8249992370605455,-2.146162557795357,3.796161031916448,-0.6605816603674057,2.3105801344884966,-2.250488659626825,34.54548228870738,-16.273255140039723,1.4855808974279512,12,-0.3600006103515625,-1.7000007629394531,-6.382499694824219,-8.399999618530273,1.5400009155273438,3,-0.027806354177871473,-1.69642814568069,48.79999923706055,-1.5866729058477063,49.41999816894531,-1.1102293616561136,49.79999923706055,-0.027806354177871473
5990,2003-12-05,47.15999984741211,48.54999923706055,46.79999923706055,48.54999923706055,3283300.0,-0.028630265942154454,1.517986717163401,5.55999755859375,54.786722249160185,57.11284236484631,1.5691230550880064,0.34214352483205346,-3.2203613155682618,-6.190531397995514,27.453940510476745,1.75,1.1425797957835258,-0.5440000534057603,-3.525396479080271,2.4373963722687506,-2.0346982662430193,0.9466981594314987,-0.5364502382433969,10.140864442823048,-44.09644235856912,1.490698212837256,12,1.414999008178711,-0.3100013732910156,-4.992500305175781,-6.355001449584961,3.5400009155273438,4,0.023324819289231913,1.5467643668697355,48.54999923706055,-1.69642814568069,48.79999923706055,-1.5866729058477063,49.41999816894531,0.023324819289231913
5991,2003-12-08,46.599998474121094,47.45000076293945,46.04999923706055,47.16999816894531,3793800.0,-0.011874499047983877,1.4778680998163551,0.41007190295845,56.66665046043767,56.737635971077076,2.2777262919390537,0.8504495800974468,-2.444089889704955,-5.520516271876957,25.910110534228416,1.4000015258789062,1.155836784814234,-1.0435012817382798,-4.064683328572883,1.9776807650963235,-2.554092305155585,0.4670897416790254,3.75,13.285007684681155,-43.06600769260299,1.5105910234173023,12,1.6000003814697266,0.25,-4.212497711181641,-4.879997253417969,3.9099998474121094,0,0.04592281704760426,1.517986717163401,47.15999984741211,1.5467643668697355,48.54999923706055,-1.69642814568069,48.79999923706055,0.04592281704760426
5992,2003-12-09,45.02000045776367,47.0,44.849998474121094,46.9000015258789,3842500.0,-0.03390553794191342,1.067311131040478,3.2982492537912633,50.56868376216706,55.8175028480106,3.6523641941619616,2.408214444523267,-0.6975066278801023,-3.831709353907712,24.642878814106133,2.1500015258789062,1.2219743944214514,-2.5309993743896513,-5.758158460229268,0.6961597114499654,-4.14457891730946,-0.917419831469843,5.243998031616208,3.1835576551470948,-55.965732618986536,1.6135795429198072,12,2.579998016357422,1.8299980163574219,-2.6324996948242188,-3.239999771118164,5.479999542236328,1,0.10195468915852368,1.4778680998163551,46.599998474121094,1.517986717163401,47.15999984741211,1.5467643668697355,48.54999923706055,0.10195468915852368
5993,2003-12-10,45.27000045776367,45.59000015258789,44.459999084472656,45.02000045776367,5306300.0,0.005553087460195449,1.5393299843983062,-0.1329786478529156,43.38677224489295,54.453687549126016,3.1312272964187784,2.127910507380264,-0.7333172340236374,-3.971300054973341,23.67381657046403,1.1300010681152344,1.2005074450396194,-2.1924993515014677,-5.57213910363344,1.1871404006305042,-3.88231922756745,-0.5026794754354853,4.7774380310058575,16.496973492126237,-41.07943963540631,1.6898198760659846,12,2.134998321533203,2.0049991607666016,-2.667499542236328,-3.2749996185302734,4.649997711181641,2,0.07841836097113908,1.067311131040478,45.02000045776367,1.4778680998163551,46.599998474121094,1.517986717163401,47.15999984741211,0.07841836097113908
5994,2003-12-11,47.15999984741211,47.5,45.25,45.52000045776367,4376700.0,0.04174948907746945,-1.0642198945183858,6.55999755859375,56.08655960285856,54.30974611077574,1.0629935509746176,0.1245853441111251,-2.424013650124877,-5.766242509722922,21.960620446739163,2.25,1.0162876347153968,-0.22649993896484233,-3.5588931601294718,3.105893282199787,-1.8926965495471606,1.439696671617476,2.552192277099607,66.01468611758034,6.341879291397333,1.6661966105823154,12,0.24499893188476562,0.11499977111816406,-4.307498931884766,-4.914999008178711,1.6899986267089844,3,0.06636982778291922,1.5393299843983062,45.27000045776367,1.067311131040478,45.02000045776367,1.4778680998163551,46.599998474121094,0.06636982778291922
5995,2003-12-12,46.77000045776367,47.33000183105469,46.25,47.1500015258789,2780600.0,-0.008269707186392972,1.9189172470320177,-0.2317080545967076,47.97230476082671,52.75564831541374,1.1016794732084563,0.4859433300981806,-1.8522201001478678,-5.282808326106817,21.020110436555395,1.0800018310546875,0.8082535702093949,-0.5824993133544893,-3.9260219053337053,2.7610232786247266,-2.254260609344101,1.0892619826351222,2.6270600843457004,75.98686439508205,17.93879082885489,1.6717612959896084,12,0.5549983978271484,0.5049991607666016,-3.6649999618530273,-4.340000152587891,1.6899986267089844,4,0.07098566735791234,-1.0642198945183858,47.15999984741211,1.5393299843983062,45.27000045776367,1.067311131040478,45.02000045776367,0.07098566735791234
5996,2003-12-15,44.93999862670898,47.95000076293945,44.849998474121094,47.95000076293945,4010400.0,-0.039127684694108655,1.0598007233978917,7.921035988556107,31.43133415899017,49.631290835534365,2.4247834409992706,2.340653366117998,0.07210308208804861,-3.363156676002113,20.01298838114916,3.1000022888183594,0.6011362923896115,-2.352000999450688,-5.828293191632966,1.1242911927315902,-4.090147095541823,-0.6138549033595524,4.160838227942193,13.753561930869646,-37.5843682284952,1.7381460960911386,12,2.385000228881843,2.335000991821296,-0.9349985122680593,-2.0449981689453054,3.710002899169922,0,0.12817094597789236,1.9189172470320177,46.77000045776367,-1.0642198945183858,47.15999984741211,1.5393299843983062,45.27000045776367,0.12817094597789236
5997,2003-12-16,43.9900016784668,45.18000030517578,43.099998474121094,45.0,5020900.0,-0.02113922957882719,2.0365013908341387,0.3355473769856048,26.709216025626986,46.9851514029264,2.820097209640636,3.3647124390069223,1.107327035908284,-2.3448894459262846,20.526945137376728,2.0800018310546875,0.2545930686391671,-3.2394979476928683,-6.910615805412206,0.4316199100264697,-5.075056876552537,-1.4039390188331993,4.832384909973662,18.350572872874686,-26.983465505322535,1.8355589288596694,12,2.244997024536133,2.734996795654297,0.7299976348876953,-0.8550014495849609,5.109996795654297,1,0.14821542155698442,1.0598007233978917,44.93999862670898,1.9189172470320177,46.77000045776367,-1.0642198945183858,47.15999984741211,0.14821542155698442
5998,2003-12-17,43.709999084472656,44.06999969482422,43.18999862670898,43.97000122070313,4127300.0,-0.006365141698351007,2.826099215497684,0.25742828546069857,26.25448338025936,43.76252518280218,2.5727005726434484,3.7437222772743795,1.4394670291852734,-2.006652948036873,21.068676755349294,0.8800010681152415,-0.20439951390080324,-3.46050052642822,-7.322876607637163,0.4018755547807231,-5.391688567032695,-1.5293124858237448,4.654596454822254,12.577326236688876,-27.661677133606887,1.9311880406044721,12,2.114999771118164,3.0149993896484375,1.3650007247924805,-0.5749988555908203,3.4599990844726562,2,0.1553420511953154,2.0365013908341387,43.9900016784668,1.0598007233978917,44.93999862670898,1.9189172470320177,46.77000045776367,0.1553420511953154
5999,2003-12-18,45.11999893188477,45.5,43.900001525878906,43.9900016784668,3231600.0,0.032258061700875196,-1.4427503144947118,-4.346107573578945,30.431099558456026,41.05634488383505,0.6984364928724744,2.337807588742713,0.12904513916328142,-3.3376532475909286,20.80225931451889,1.7900009155273438,-0.6085542067471863,-1.9770006179809485,-5.940512775263507,1.9865115393016097,-3.958756696622231,0.004755460660334165,2.823428842196229,41.649474319234315,7.6664664160025495,1.9817560786412793,12,0.4050006866455007,1.604999542236321,-0.04499912261963601,-1.9849987030029368,2.0499992370605398,3,0.10638296433266414,2.826099215497684,43.709999084472656,2.0365013908341387,43.9900016784668,1.0598007233978917,44.93999862670898,0.10638296433266414
6000,2003-12-19,44.349998474121094,45.27999877929688,43.86999893188477,45.11999893188477,3385000.0,-0.017065613386341272,1.5871553211519347,-0.6814179905611352,28.28684823005638,37.9030335249038,1.1487205265116458,3.154555764303069,0.9678730477686486,-2.4809920770799465,20.644953581800777,1.4099998474121094,-0.8807752623495588,-2.6740009307861357,-6.788234404952256,1.4402325433799845,-4.731117667869199,-0.616884193703072,3.205954955963115,25.77318371337401,-2.335211128045689,2.0571167370830614,12,1.1750011444091797,2.375,0.975001335144043,-0.9649982452392578,3.25,4,0.10146561792162889,-1.4427503144947118,45.11999893188477,2.826099215497684,43.709999084472656,2.0365013908341387,43.9900016784668,0.10146561792162889
6001,2003-12-22,44.36999893188477,45.11999893188477,43.93999862670898,44.25,2959600.0,0.0004509686234903665,-2.189182780289378,-0.1558426760333195,29.286301041922627,35.53832433376552,0.8706912895267109,3.070678402316453,1.0122263601140347,-2.423874039458653,19.946259042334642,1.1800003051757955,-1.2289302646307902,-2.513500404357906,-6.7938701122903495,1.7668693035745378,-4.653685258324131,-0.3733155503916805,2.829478101722387,52.91665209665195,26.565845604349498,2.140184853966223,12,1.1550006866455007,2.354999542236321,0.955000877380364,-0.9849987030029368,3.479999542236321,0,0.09217940615384523,1.5871553211519347,44.349998474121094,-1.4427503144947118,45.11999893188477,2.826099215497684,43.709999084472656,0.09217940615384523
6002,2003-12-23,44.84000015258789,45.0,44.38999938964844,44.599998474121094,1966800.0,0.010592770611165703,1.1785682658837473,2.000031789426718,33.55482232827053,34.445885454140814,0.41624443491448915,2.4141421567563697,0.6091762359234707,-2.8381495214351062,18.815816340395415,0.6300010681152273,-1.4857819089084856,-1.846499252319333,-6.122021560601844,2.429023055963178,-3.984260406460585,0.2912619018219189,2.0315185962603834,71.42859501975889,41.70444087199421,2.1377611541412547,12,0.6849994659423828,1.8849983215332031,0.8725004196166992,-1.4549999237060547,1.9300003051757812,1,0.08496880821422392,-2.189182780289378,44.36999893188477,1.5871553211519347,44.349998474121094,-1.4427503144947118,45.11999893188477,0.08496880821422392
6003,2003-12-24,44.97999954223633,45.349998474121094,44.54999923706055,44.84000015258789,1040100.0,0.003122198688046973,-1.2222163353537066,0.5833267106413415,35.03772169529876,32.10712568663417,0.2579036774809609,2.0550186975601434,0.5146343685778589,-2.9245561362401418,17.261800944562147,0.7999992370605469,-1.7406596984175593,-1.500499916076663,-5.682387597500593,2.6813877653472673,-3.591443756788628,0.5904439246353022,1.5897975846337715,68.09815233035711,37.37348056753447,2.0909438407119656,12,0.5450000762939453,1.7449989318847656,0.5575008392333984,-1.5949993133544922,1.9399986267089844,2,0.09159624219240103,1.1785682658837473,44.84000015258789,-2.189182780289378,44.36999893188477,1.5871553211519347,44.349998474121094,0.09159624219240103
6004,2003-12-26,44.86000061035156,45.20000076293945,44.790000915527344,44.79999923706055,631000.0,-0.00266782865953763,-9.250250345715513,0.42858310626702995,39.21201092878577,31.133759705296292,0.019375174469317358,1.9480463666477235,0.7105820350697343,-2.7265287093608634,15.391428680500791,0.4099998474121094,-1.8152776329327978,-1.412998962402341,-5.476583191090015,2.650585266285333,-3.444791076746178,0.618793151941496,1.4322126242986144,66.89202599149925,32.177161647409804,2.0317921143438387,12,0.6649990081787109,1.8649978637695312,0.6774997711181641,-1.4750003814697266,0.9199981689453196,4,0.05149348032021006,-1.2222163353537066,44.97999954223633,1.1785682658837473,44.84000015258789,-2.189182780289378,44.36999893188477,0.05149348032021006
6005,2003-12-29,45.86999893188477,45.959999084472656,45.18000030517578,45.18000030517578,1523400.0,0.022514451800969226,-1.2608705267056983,11.499713904253408,46.7146725797353,32.83190841871241,-1.264712045037811,0.6666431710278289,-0.21596822037138708,-3.652791335090292,13.531076624229948,1.0999984741210938,-1.794960243990154,-0.2090005874633718,-3.929655930228705,3.5116547553019615,-2.069328258846042,1.6513270839192984,0.16683712192308064,95.54454791126524,55.7181169165176,1.8603276713826682,12,-1.3400001525878977,0.854999542236321,-0.33249855041504617,-2.484998703002937,0.13000106811522727,0,0.028340947620055346,-9.250250345715513,44.86000061035156,-1.2222163353537066,44.97999954223633,1.1785682658837473,44.84000015258789,0.028340947620055346
6006,2003-12-30,45.68999862670898,46.27999877929688,45.290000915527344,45.75,1679200.0,-0.003924140164971224,-1.3023291918578255,-0.08695868508783054,53.450042389894264,35.80311134807545,-1.0807931192696074,0.5512055814967951,0.07870219789536748,-3.373604127343249,11.493168058875836,0.9899978637695384,-2.097400122726988,-0.18350086212159056,-3.467158623560749,3.100156899317568,-1.8253297428411699,1.4583280185979888,-2.5900001525878835,68.78305062851635,23.316844757912733,1.641828880719578,12,-0.9549999237060476,1.0349998474121165,-0.1524982452392507,-2.3049983978271413,2.3500022888183665,1,0.04180345600394886,-1.2608705267056983,45.86999893188477,-9.250250345715513,44.86000061035156,-1.2222163353537066,44.97999954223633,0.04180345600394886
6007,2003-12-31,45.6500015258789,45.9000015258789,44.83000183105469,45.459999084472656,2378400.0,-0.0008754016640897255,2.1014374170721353,-3.166634878249872,52.000006424755824,38.66372501968616,-0.8722930631689962,0.3101858674335318,0.2059323880547268,-3.2138464488909477,9.224700584518741,1.0699996948242116,-2.2847847006050728,-0.03499813079834979,-2.862609885383911,2.7926136237872115,-1.4488040080911304,1.3788077464944308,-2.486403045654292,63.58396415506571,13.856292436229872,1.413805877292782,12,-0.5750026702880717,1.0749969482421946,-0.11250114440917258,-2.265001296997063,2.4399986267089915,2,0.0481927026222555,-1.3023291918578255,45.68999862670898,-1.2608705267056983,45.86999893188477,-9.250250345715513,44.86000061035156,0.0481927026222555
6008,2004-01-02,45.790000915527344,46.5,45.47000122070313,45.95000076293945,2030400.0,0.003066799232615214,-1.5749994039530117,-0.8420936395760033,41.16129286306711,39.855968720198504,-0.7668593944396349,-0.0704913412667807,0.09727367046508562,-3.2438710551135017,7.463218084678941,1.029998779296868,-2.125280112637185,0.2555011749267564,-2.1651508685252665,2.6761532183787793,-0.9548248467992551,1.4658271966527678,-2.5640744293212947,58.47956347347334,10.365453273421231,1.2103260217260117,1,-0.6050014495849609,0.93499755859375,-0.2025012969970703,-2.355001449584961,2.979999542236328,4,0.021402042425031187,2.1014374170721353,45.6500015258789,-1.3023291918578255,45.68999862670898,-1.2608705267056983,45.86999893188477,0.021402042425031187
6009,2004-01-05,47.20000076293945,47.4900016784668,46.349998474121094,46.349998474121094,2738200.0,0.030792745560613843,-1.682353257967086,-5.312519371528026,52.45154201692734,42.5409346965175,-2.068284988008962,-1.672568849349041,-1.2011687108659004,-4.529950065302714,6.753969077027698,1.7000007629394531,-1.7653858156211726,1.7330009460449247,-0.3906713523313101,3.8566732444211596,0.6711647968568073,2.794837095233042,-3.843111336181643,89.09770931718349,42.670681174259116,1.0618361491881168,1,-1.4850006103515625,-0.4750022888183594,-1.2875003814697266,-3.440000534057617,2.7900009155273438,0,-0.005932258251444611,-1.5749994039530117,45.790000915527344,2.1014374170721353,45.6500015258789,-1.3023291918578255,45.68999862670898,-0.005932258251444611
6010,2004-01-06,48.2599983215332,48.52000045776367,46.86999893188477,47.18999862670898,3198500.0,0.02245757503093171,1.0754684388570241,1.2588197807228243,70.75001788141044,47.14801434534947,-2.8109202617900593,-2.7889213563601913,-2.101786323492597,-5.46786585926246,6.8273394368339275,1.6500015258788991,-1.3166623094744736,2.7379985809326186,0.3851049153120272,5.09089224655321,1.5615517481223264,3.9144454137429108,-4.655122159672857,92.9538690245433,40.64262022622596,1.1764468328102957,1,-1.8049983978271484,-1.5349998474121094,-2.0674972534179688,-4.219997406005859,0.7300033569335938,1,-0.05138830560484642,-1.682353257967086,47.20000076293945,-1.5749994039530117,45.790000915527344,2.1014374170721353,45.6500015258789,-0.05138830560484642
6011,2004-01-07,48.7400016784668,48.84000015258789,47.849998474121094,48.099998474121094,3430200.0,0.009946195060670293,1.35714642531142,0.5981340064315062,81.54050976116832,52.47975739344923,-2.912086587081774,-3.2679291738733838,-2.4016179879154294,-5.822235852242045,7.504840571221477,0.9900016784667969,-0.9741379028870369,3.111001777648923,0.38641623214832066,5.835587323149525,1.7487090048986218,4.473294550399224,-4.741915572934182,97.50627142200749,39.20972070052075,1.3622927727503011,1,-2.045001983642578,-2.015003204345703,-2.5475006103515625,-4.700000762939453,1.8999977111816406,2,-0.05621669232886639,1.0754684388570241,48.2599983215332,-1.682353257967086,47.20000076293945,-1.5749994039530117,45.790000915527344,-0.05621669232886639
6012,2004-01-08,49.61000061035156,49.6500015258789,48.11999893188477,48.9900016784668,3277500.0,0.01784979281749033,3.371431218358531,0.9687434807746181,86.33008050331465,58.17890837211767,-3.3908935458944427,-3.98050817656285,-3.099220361797819,-6.548451247246852,8.3788365232831,1.5300025939941264,-0.471188025309317,3.7515007019042983,0.5173060447187581,6.9856953590898385,2.134403373311528,5.368598030497068,-5.127723100113421,99.04304036825532,33.5190167427927,1.617097328592771,1,-2.3899993896484375,-2.9650020599365234,-3.1350011825561523,-5.42500114440918,1.3299980163574148,3,-0.03164683885322561,1.35714642531142,48.7400016784668,1.0754684388570241,48.2599983215332,-1.682353257967086,47.20000076293945,-0.03164683885322561
6013,2004-01-09,48.81999969482422,49.70000076293945,48.54999923706055,49.02000045776367,2856100.0,-0.015924227087441345,-2.108105182306031,-0.322582431443004,74.66668429905394,62.11831652436969,-2.233815260788006,-3.06822317259045,-2.2136942234518244,-5.650533596368035,9.072269760652759,1.1500015258789062,0.024775209956949595,2.7839998245239244,-0.6946295572507779,6.262629206298627,1.0446851336365697,4.523314515411279,-3.717595302709185,73.7313293470723,4.973052309205443,1.739314690887352,1,-1.5549983978271484,-2.1750011444091797,-1.8575000762939453,-4.635000228881836,2.5699996948242188,4,-0.014952878877500742,3.371431218358531,49.61000061035156,1.35714642531142,48.7400016784668,1.0754684388570241,48.2599983215332,-0.014952878877500742
6014,2004-01-12,50.290000915527344,50.43999862670898,48.56000137329102,49.04999923706055,4019700.0,0.030110635597955016,1.4415594709946262,-6.199984741269145,86.21954056141188,66.50774630011152,-3.1878006487349353,-4.523638746977944,-3.565895289661242,-7.009361327265545,9.974096451448757,1.8799972534179545,0.4918569009535503,4.097500991821292,0.15522273267055198,8.039779250972032,2.126361862245922,6.068640121396662,-4.543933031496891,95.79838308112181,20.710392237312703,1.9711391295753709,1,-2.655000686645508,-3.5200023651123047,-3.160001754760742,-6.105001449584961,-0.22999954223632102,0,-0.03022470531103849,-2.108105182306031,48.81999969482422,3.371431218358531,49.61000061035156,1.35714642531142,48.7400016784668,-0.03022470531103849
6015,2004-01-13,50.09000015258789,50.38999938964844,49.13999938964844,50.29999923706055,4334200.0,-0.003976948882450704,5.410266442349075,-0.16935387114339243,84.12889675095104,69.9165078957845,-2.5996188894888093,-4.281683092021083,-3.263141476838115,-6.698860114541361,10.924658977217824,1.25,0.9584234849410507,3.7315002441406264,-0.5758565265687423,8.038857014849995,1.5778218587859456,5.885178629495307,-3.5929033497288714,86.4865461968651,8.23901959363495,2.1536783853546826,1,-2.4549999237060547,-3.3200016021728516,-2.5700016021728516,-5.905000686645508,-0.75,1,-0.0019963759995302865,1.4415594709946262,50.290000915527344,-2.108105182306031,48.81999969482422,3.371431218358531,49.61000061035156,-0.0019963759995302865
6016,2004-01-14,50.70000076293945,50.88000106811523,49.54999923706055,50.29999923706055,3952200.0,0.012178091604977626,2.499994980675648,-1.9047774750227067,84.38968849313119,73.51536145893732,-2.7091058203460463,-4.677869987546195,-3.747642363788543,-7.220196793369368,12.283986869440556,1.3300018310546804,1.4111022901914936,4.0535007476806655,-0.6100394417175536,8.717040937078885,1.721730652981556,6.385270842379775,-3.5720396682644378,93.47825486028013,13.774644607150847,2.331770094699111,1,-2.5249996185302734,-3.710000991821289,-2.987502098083496,-6.51500129699707,-2.479999542236321,2,-0.033727792085609276,5.410266442349075,50.09000015258789,1.4415594709946262,50.290000915527344,-2.108105182306031,48.81999969482422,-0.033727792085609276
6017,2004-01-15,50.5099983215332,50.88000106811523,49.86000061035156,50.540000915527344,4570000.0,-0.0037475826143406055,1.8732289937299902,-0.07500619885940987,82.26370464538438,78.08229610141701,-1.9637204104074968,-4.189140186442799,-3.4772159753509584,-6.957861935032,12.804859959860618,1.0200004577636648,1.7237276432764617,3.5374984741210938,-1.2539412974991464,8.328938245741334,1.1417785883109701,5.933218359931217,-2.70667003163895,84.12006627417364,2.82664647956193,2.3957198858101214,1,-1.894998550415039,-3.519998550415039,-2.984999656677246,-6.32499885559082,-1.0099983215332031,3,0.0025737690048548423,2.499994980675648,50.70000076293945,5.410266442349075,50.09000015258789,1.4415594709946262,50.290000915527344,0.0025737690048548423
6018,2004-01-16,50.5,50.9900016784668,50.08000183105469,50.9900016784668,2869200.0,-0.000197947374093288,2.714272368451783,16.331977113795297,83.33333333333323,81.51360624768434,-1.358174223492874,-3.841316190328868,-3.393955851064554,-6.861921651853969,13.373174648929403,0.9099998474121094,1.9955400894507633,3.188000106811522,-1.5923135171375762,7.96831373076062,0.7978432948369729,5.578156918786071,-2.142870610025973,79.8353244062102,-3.1442907334918004,2.39015681197455,1,-1.5699996948242188,-3.4549999237060547,-3.2750015258789062,-6.315000534057617,-0.2799987792968679,4,0.00871284409324713,1.8732289937299902,50.5099983215332,2.499994980675648,50.70000076293945,5.410266442349075,50.09000015258789,0.00871284409324713
6019,2004-01-20,49.91999816894531,50.5,49.52999877929688,50.5,3050000.0,-0.011485184773360135,2.344821235957988,1.1836731516298045,75.21791985527896,82.0100398003364,-0.3931045673734488,-3.039088067125874,-2.7691327320841097,-6.1809141415978885,14.65221794532642,0.9700012207031179,2.3089387297297392,2.3679983139038114,-2.430881583671919,7.166878211479542,-0.031441634884053826,4.767438262691677,-1.0362943212727345,42.16204401536599,-37.60771550129603,2.399439948787866,1,-0.4999980926513672,-2.874998092651367,-2.5799989700317383,-5.73499870300293,0.6300010681152344,1,0.02944714091791778,2.714272368451783,50.5,1.8732289937299902,50.5099983215332,2.499994980675648,50.70000076293945,0.02944714091791778
6020,2004-01-21,48.849998474121094,49.79999923706055,48.56000137329102,49.79999923706055,3021300.0,-0.021434289544703056,1.6105197219690097,1.6379271789745073,67.71299968994903,80.47364979242315,0.8598056806999281,-1.7019330085188642,-1.6932234281318799,-5.036980371598908,15.648952956573378,1.3599967956542898,2.731763068187192,1.0729986190795913,-3.510918732537313,5.656915970696495,-1.2189600567288608,3.3649572948880433,2.140003204345703,11.934035572439736,-66.36583602293737,2.2919586758084534,1,0.7050018310546875,-1.8049983978271484,-1.5099992752075195,-4.664999008178711,1.0500030517578054,2,0.024769763295098945,2.344821235957988,49.91999816894531,2.714272368451783,50.5,1.8732289937299902,50.5099983215332,0.024769763295098945
6021,2004-01-22,48.459999084472656,49.709999084472656,48.0099983215332,48.849998474121094,3511800.0,-0.007983611091718745,-1.6356582270245974,0.41052534362363824,65.15639840070848,78.12101844768912,1.3476271818118803,-1.043300918956696,-1.3091391200940734,-4.57440443527036,16.52654128077057,1.7000007629394531,2.9586161975496523,0.47849922180175497,-3.821582649028713,4.778581092632223,-1.671541713613479,2.628540157216989,2.481402587890628,15.100679732203433,-62.37306662981675,2.1500409354152334,1,1.0400009155273438,-1.414999008178711,-1.1599998474121094,-4.1399993896484375,2.9300003051757812,3,0.01815932902890216,1.6105197219690097,48.849998474121094,2.344821235957988,49.91999816894531,2.714272368451783,50.5,0.01815932902890216
6022,2004-01-23,48.6500015258789,49.31999969482422,48.099998474121094,48.93999862670898,3404300.0,0.003920809843084072,1.3238135374621394,0.7435834735318283,65.34333885618109,77.0850911762588,1.1254849265760498,-0.9836654726674254,-1.4726670297716353,-4.690627364199834,17.451555568491436,1.220001220703125,2.9459788897882504,0.4780015945434499,-3.5660430972107164,4.522046286297616,-1.5440207513336333,2.500023940420533,2.1741440124511797,21.476593402373066,-55.987354294090366,2.022022345877083,1,0.8499984741211009,-1.6050014495849538,-1.3500022888183523,-3.985002517700188,2.5,4,-0.00883864936668155,-1.6356582270245974,48.459999084472656,1.6105197219690097,48.849998474121094,2.344821235957988,49.91999816894531,-0.00883864936668155
6023,2004-01-26,49.099998474121094,49.15999984741211,48.52000045776367,48.61999893188477,3221500.0,0.009249680043747155,1.1333231608460965,-1.6551873824337766,61.363616659631994,74.3233218538388,0.80392384470764,-1.169117749079291,-1.8958951054728175,-5.0746560817689925,18.66208565734894,0.6399993896484375,2.8230071083866264,0.7219985961914048,-3.0478683071904342,4.491865499573244,-1.1629348554995147,2.6069320478823244,1.6115811755371112,43.77507702159669,-30.88641554722328,1.8849334516909186,1,0.40000152587890625,-2.009998321533203,-2.619999885559082,-3.8199996948242188,1.6400032043457031,0,0.00814667084133891,1.3238135374621394,48.6500015258789,-1.6356582270245974,48.459999084472656,1.6105197219690097,48.849998474121094,0.00814667084133891
6024,2004-01-27,47.16999816894531,49.08000183105469,47.16999816894531,48.81999969482422,2985300.0,-0.039307543078499596,-1.315153813075383,-3.4375064571760596,44.095345039719525,69.87514944147975,2.5086172828976316,0.9937659632679043,-0.013870954687433823,-3.0777443144631533,19.615341433510974,1.9300003051757812,2.508262225526913,-1.3235015869140625,-4.766959245628584,2.119956071800459,-3.0452304162713233,0.3982272424431983,3.4335182275878893,0.0,-69.3590240047597,1.7217288293572623,1,1.9100017547607422,0.26000213623046875,-0.8949995040893555,-1.769998550415039,3.8400001525878906,1,0.06465980856801923,1.1333231608460965,49.099998474121094,1.3238135374621394,48.6500015258789,-1.6356582270245974,48.459999084472656,0.06465980856801923
6025,2004-01-28,47.16999816894531,48.77000045776367,46.75,47.59000015258789,3870700.0,0.0,-2.2063542041955673,0.25454642135488675,41.02855528540244,65.05724575173213,2.2918708121461577,1.1553897030003952,-0.02318364525756067,-3.012868000910018,20.41481778501351,2.020000457763672,2.3770239162789366,-1.3885015487670884,-4.66865087307373,1.8916477755395533,-3.0285762109204057,0.2515731133862289,3.227507133932619,14.189131717928824,-49.47752144892892,1.6400746621533207,1,1.700002670288086,0.26000213623046875,-1.044999122619629,-1.769998550415039,3.6200027465820312,2,0.07165573880264597,-1.315153813075383,47.16999816894531,1.1333231608460965,49.099998474121094,1.3238135374621394,48.6500015258789,0.07165573880264597
6026,2004-01-29,47.599998474121094,47.91999816894531,46.5099983215332,47.9000015258789,3864700.0,0.009115970359712122,7.294206085629656,0.7142896068155433,37.90613188102559,60.12862655569226,1.5375845997487616,0.9231489142972436,-0.415782734561148,-3.3848921844266044,21.11183312244108,1.4099998474121094,1.9920021606208849,-1.0540012359619126,-4.084202695491129,1.9762002235673037,-2.5691019657265173,0.461099493802692,2.505706404526606,38.79002206007127,-19.55898054874654,1.5151007297646069,1,1.1500015258789062,-0.13499832153320312,-1.4749994277954102,-2.1999988555908203,1.2600021362304688,3,0.04831939339259139,-2.2063542041955673,47.16999816894531,-1.315153813075383,47.16999816894531,1.1333231608460965,49.099998474121094,0.04831939339259139
6027,2004-01-30,47.849998474121094,48.22999954223633,47.11999893188477,47.47000122070313,2316400.0,0.005252101008698995,-1.0555532008081632,-1.2666446264177877,43.75803933505493,55.73137166699466,0.9728934299106768,0.8921593895400832,-0.5953688615155102,-3.5902022489906784,22.095916391179195,1.1100006103515554,1.6170301336987905,-0.9140010833740249,-3.6283096712466048,1.800307504498555,-2.271155377310315,0.4431532105622651,1.896135748815155,50.566014377801636,-5.596097510285922,1.357154293936289,1,0.6550006866455078,-0.15999794006347656,-1.7249994277954102,-2.4499988555908203,0.20000076293945312,4,0.07398121271502012,7.294206085629656,47.599998474121094,-2.2063542041955673,47.16999816894531,-1.315153813075383,47.16999816894531,0.07398121271502012
6028,2004-02-02,46.77000045776367,48.099998474121094,46.5099983215332,47.86000061035156,2885100.0,-0.022570492179670998,1.0254832165028611,-2.8684421868412606,26.151761867816106,50.279576335054344,1.6406845584622047,2.1600898712022882,0.55522848427713,-2.4576089742777327,22.894712120452702,1.5900001525878906,1.1316927720001573,-2.042999076843259,-4.559422282218151,0.47342412853163296,-3.301210679530705,-0.784787474155813,2.652520175032272,10.11680082409223,-39.336616697685564,1.2582116026874444,2,1.3849983215332031,1.0,-0.6450014114379883,-1.3700008392333984,0.5900001525878906,0,0.09364979741812607,-1.0555532008081632,47.849998474121094,7.294206085629656,47.599998474121094,-2.2063542041955673,47.16999816894531,0.09364979741812607
6029,2004-02-03,46.91999816894531,47.38000106811523,46.5099983215332,46.77000045776367,2502700.0,0.0032071351232314527,-1.597015435244261,-0.13761255980149578,28.376515405812597,45.90885585903919,1.140299240901328,2.095475632301955,0.4242242038115833,-2.511292271801821,23.123876595481857,0.8700027465820241,0.6485973543858989,-1.8790012359619155,-4.4359978856508775,0.6779954137270465,-3.157499560806393,-0.600502911117438,2.2112702327243596,18.14156902063648,-25.527456078743953,1.2784983248444792,2,1.1900005340576172,0.9700031280517578,-0.7949991226196289,-1.519998550415039,0.27000045776366477,1,0.08141525274077721,1.0254832165028611,46.77000045776367,-1.0555532008081632,47.849998474121094,7.294206085629656,47.599998474121094,0.08141525274077721
6030,2004-02-04,45.77999877929688,46.65999984741211,45.61000061035156,46.52000045776367,2613000.0,-0.024296663131648577,1.0588211094780224,-4.9334198011240336,18.702264698359755,40.74728544766711,2.010442178554513,3.204447035276182,1.595507274168412,-1.2900503265651864,23.030184554133328,1.30999755859375,0.09247938476419648,-2.895000648498531,-5.781372404438052,-0.008628892559009671,-4.3381865264682915,-1.4518147705287703,3.0891426143591403,6.48848237594612,-29.604388779949915,1.4431858779697593,2,1.6850013732910085,2.13000297546386,0.3450002670288015,-0.37999916076660867,2.4600028991699148,2,0.11424202013306917,-1.597015435244261,46.91999816894531,1.0254832165028611,46.77000045776367,-1.0555532008081632,47.849998474121094,0.11424202013306917
6031,2004-02-05,46.0,46.5,45.5,46.4000015258789,3038600.0,0.004805618754245344,2.3333418104599266,0.5405413764839868,21.419512985207703,35.86686035089229,1.5698832483520775,2.918267829152768,1.3658252518350196,-1.4382012714152808,22.792251595646253,1.0,-0.35609337646025097,-2.537999343872073,-5.661726546573803,0.5857278588296566,-4.099862945222938,-0.9761357425212083,2.4780444996594895,18.3150213860628,-11.219304777818966,1.561863601350865,2,1.3299999237060547,1.9100017547607422,-0.3725013732910156,-0.6000003814697266,0.5999984741210938,3,0.10413045468537696,1.0588211094780224,45.77999877929688,-1.597015435244261,46.91999816894531,1.0254832165028611,46.77000045776367,0.10413045468537696
6032,2004-02-06,48.040000915527344,48.29999923706055,46.58000183105469,46.72000122070313,4037000.0,0.044347845989724854,-1.1499988079059675,-3.2999866486105427,37.60080877749696,33.2265483639884,-0.6322318176282948,0.7953960779600138,-0.7119316981767554,-3.3830619457770297,21.60106679375177,2.299999237060547,-0.6476475062621532,-0.4194984436035156,-3.5085116071774536,2.6695147199704223,-1.9640050253904846,1.1250081381834534,-2.5400009155273438,90.71434312938776,64.75263341368793,1.5445065817869694,2,-0.75,-0.12999916076660156,-2.310002326965332,-2.6400012969970703,-1.8400001525878906,4,0.017069102397939018,2.3333418104599266,46.0,1.0588211094780224,45.77999877929688,-1.597015435244261,46.91999816894531,0.017069102397939018
6033,2004-02-09,48.09000015258789,48.93999862670898,48.09000015258789,48.6500015258789,2051000.0,0.0010407834327161858,-2.0357013916798676,-0.4242435626968729,40.25559702477847,32.79990969566161,-0.9393484034584176,0.7250781253574985,-0.8102005467734443,-3.359177993290686,20.48708465481598,0.8999977111816335,-0.9039530614626017,-0.33299922943115234,-3.421328201800982,2.7553297429386774,-1.8771637156160708,1.211165256753766,-2.5900001525878906,75.29073216711501,49.25587303782131,1.5441644861849155,2,-0.8700008392333984,0.1400012969970703,-2.1900014877319336,-2.690000534057617,-0.9599990844726634,0,-0.0008317927926891899,-1.1499988079059675,48.040000915527344,2.3333418104599266,46.0,1.0588211094780224,45.77999877929688,-0.0008317927926891899
6034,2004-02-10,48.77000045776367,49.06000137329102,48.22999954223633,48.47999954223633,2610800.0,0.01414016017920905,-1.1012680232165284,-0.517857507782651,49.555566387416576,33.74735537366318,-1.5293477337512087,-0.07866890445166774,-1.5286625975350177,-3.9508508931192807,18.98769312057505,0.9700012207031321,-1.1766028517390197,0.42300109863280966,-2.544316676497324,3.3903188737629435,-1.0606577889322537,1.906659986197873,-3.1324005126953125,91.85391000961157,61.390155563661224,1.4836588875650663,2,-1.489999771118164,-0.5249996185302734,-2.8150014877319336,-3.3700008392333984,-2.6899986267089844,1,-0.028911212511330886,-2.0357013916798676,48.09000015258789,-1.1499988079059675,48.040000915527344,2.3333418104599266,46.0,-0.028911212511330886
6035,2004-02-11,49.9900016784668,50.0099983215332,48.849998474121094,48.849998474121094,3241400.0,0.025015403101332323,-1.035081731332296,3.9310331219910024,57.78231384913899,35.95582003678689,-2.5784118361231734,-1.3771532423463384,-2.797598156647922,-5.08235767330352,17.637304352385115,1.2399978637695312,-1.409593740697943,1.6480022430419936,-1.307261929635402,4.603266415719389,0.17037015670329225,3.125634329380695,-4.147057647705076,99.5566152880605,64.3756571801526,1.4776320863386996,2,-2.2350025177001953,-1.7450008392333984,-3.7700023651123047,-4.590002059936523,-4.880001068115234,2,-0.05601126140717694,-1.1012680232165284,48.77000045776367,-2.0357013916798676,48.09000015258789,-1.1499988079059675,48.040000915527344,-0.05601126140717694
6036,2004-02-12,48.9900016784668,50.38000106811523,48.83000183105469,49.9900016784668,3244900.0,-0.020004000128504673,-1.3484842354709021,-0.8771905168231022,51.59774574243401,36.82689852649568,-1.520389859265734,-0.5394905877619038,-1.8607733739392387,-3.99957811621627,16.062625524783265,1.5499992370605398,-1.3404768959418547,0.7335021972656222,-2.027049497098062,3.4940538916293065,-0.64677364991622,2.1137780444474643,-2.8136933044433547,63.42106134937928,25.41163324754418,1.3802758471818404,2,-1.0500011444091797,-0.7450008392333984,-2.4000024795532227,-3.5900020599365234,-3.8800010681152344,3,-0.015309246260541753,-1.035081731332296,49.9900016784668,-1.1012680232165284,48.77000045776367,-2.0357013916798676,48.09000015258789,-0.015309246260541753
6037,2004-02-13,50.63999938964844,51.70000076293945,49.7599983215332,51.349998474121094,7904100.0,0.0336802950530799,1.7517693656256088,0.7099990844726562,56.503384256120924,40.19930101408511,-3.0541866899799928,-2.297018933032369,-3.54382527652389,-5.537040984365056,14.670989987323612,2.7099990844726562,-1.1898307218842419,2.376999855041504,-0.4064110266783061,5.160410736761314,0.9852944141816025,3.7687052959014053,-4.043321746215817,70.63708603673099,31.97903156989672,1.3917054408599043,2,-2.039999008178711,-2.039999008178711,-3.9300003051757812,-5.239999771118164,-5.75,4,-0.07977885000435403,-1.3484842354709021,48.9900016784668,-1.035081731332296,49.9900016784668,-1.1012680232165284,48.77000045776367,-0.07977885000435403
6038,2004-02-17,50.93999862670898,51.349998474121094,50.7400016784668,51.0,3713000.0,0.005924155621571003,-1.6521872538043703,0.0845090854385933,68.46230266591793,44.65327737631903,-3.017822340681164,-2.7008377880806336,-3.8540867168169513,-5.7343921283075545,13.148870883211936,0.7099990844726562,-1.021332662696146,2.654999160766593,-0.20865730810537286,5.518655629638559,1.22317092633061,4.086827395202576,-3.7309222089355387,78.0979288509738,33.12267014798386,1.4318282344359825,2,-2.3399982452392507,-2.3399982452392507,-4.007498741149895,-5.539999008178704,-4.849998474121087,1,-0.09305060839330759,1.7517693656256088,50.63999938964844,-1.3484842354709021,48.9900016784668,-1.035081731332296,49.9900016784668,-0.09305060839330759
6039,2004-02-18,51.38999938964844,51.9000015258789,51.0,51.02000045776367,2945000.0,0.008833937476855569,-3.3902529796518044,-6.166507724584431,69.7936341052671,50.330096199308734,-3.0922563441424487,-3.1990816804296998,-4.301272738932582,-6.046151664485578,12.24769056763921,0.9600028991699219,-0.9109156302229309,3.0314998626708984,-0.07408994836959693,6.137089673711394,1.4787049571506543,4.584294768191143,-3.6420120504550795,83.38755091440932,33.092148984069816,1.5527949055202461,2,-2.6899986267089844,-2.6899986267089844,-4.434999465942383,-5.465000152587891,-3.0699996948242188,2,-0.08289547328524216,-1.6521872538043703,50.93999862670898,1.7517693656256088,50.63999938964844,-1.3484842354709021,48.9900016784668,-0.08289547328524216
6040,2004-02-19,50.06000137329102,52.36999893188477,50.0,51.9900016784668,3946900.0,-0.0258804832098386,-1.3121906378164403,-5.216232099223636,60.64015670626457,54.687945501648386,-1.2195411535597174,-1.8696429184687418,-2.939045950392689,-4.582486446606374,11.929135766794682,2.3699989318847727,-0.5735730786912967,1.6410017013549876,-1.5508497765492635,4.832853179259239,0.045075962402862046,3.236927440307113,-1.7307320479616877,34.74577823659561,-16.302518815588087,1.595925738952125,2,-0.5850009918212962,-1.12500190734864,-2.8575019836425852,-3.7550029754638743,-3.3600006103515696,3,-0.07950458316127462,-3.3902529796518044,51.38999938964844,-1.6521872538043703,50.93999862670898,1.7517693656256088,50.63999938964844,-0.07950458316127462
6041,2004-02-20,49.34000015258789,50.43999862670898,48.68000030517578,50.43999862670898,3166400.0,-0.014382764701386552,2.2000013871645945,0.5699473057963608,56.19286077363869,56.75372905677525,0.02689115942258269,-1.138716505056081,-2.1764646670438523,-3.7236642061640097,11.717000094127798,1.759998321533196,-0.26016059658522295,0.8770004272460952,-2.3413823363001924,4.095383190792383,-0.7321909545270486,2.486191809019239,3.029998779296882,17.88618138323659,-31.850708317974494,1.6091913817731427,2,0.8899993896484375,-0.4050006866455078,-2.137500762939453,-2.5700016021728516,-1.2900009155273438,4,-0.08573164834119817,-1.3121906378164403,50.06000137329102,-3.3902529796518044,51.38999938964844,-1.6521872538043703,50.93999862670898,-0.08573164834119817
6042,2004-02-23,48.22000122070313,49.84000015258789,47.22999954223633,49.84000015258789,3799000.0,-0.022699613466174995,2.222225100253607,1.472728344627168,56.006633214046346,58.50384418891612,1.3132059044384121,-0.055425554721033166,-0.9750863979154119,-2.4876712001077337,11.446051258071275,2.6100006103515625,0.2523863391260832,-0.2214984893798757,-3.4403663762394814,2.99736939747973,-1.830932432809682,1.3879354540499307,4.149997711181641,19.26073533122571,-34.02186353618101,1.6094339434298033,2,1.5799980163574148,0.7149982452392507,-0.6375007629394602,-1.230001449584968,-0.3600006103515696,0,-0.0644960707511616,2.2000013871645945,49.34000015258789,-1.3121906378164403,50.06000137329102,-3.3902529796518044,51.38999938964844,-0.0644960707511616
6043,2004-02-24,49.5,49.75,47.86999893188477,47.9000015258789,4389000.0,0.02654497608654771,-1.2650565309311625,-0.9876540302774222,59.77273646793633,59.63908530897387,0.28412828496678344,-1.3743862114163292,-2.1652137569512035,-3.6226172491510056,11.16046001023546,1.8800010681152273,0.7960106663810222,1.0385002136230455,-2.202489788716086,4.279490215962177,-0.5819947875465203,2.6589952147926113,2.6643989562988324,44.16343827462848,-13.003938754968907,1.6204950011695665,2,0.2999992370605469,-0.5650005340576172,-1.697500228881836,-2.510000228881836,-1.4900016784667969,1,-0.09313132546164771,2.222225100253607,48.22000122070313,2.2000013871645945,49.34000015258789,-1.3121906378164403,50.06000137329102,-0.09313132546164771
6044,2004-02-25,50.22000122070313,50.5,49.20000076293945,49.22000122070313,3061200.0,0.014545479206123924,-1.499996332025055,0.6250005960470134,67.37090322965796,60.70448412903153,-0.2330698442863195,-1.9543748323238646,-2.8460537775035135,-4.212344294533928,11.671061935408936,1.2999992370605469,1.1116561161184322,1.606001281738287,-1.6659947890162456,4.8779973524928195,-0.02999675363898291,3.2419993171155568,1.7470217590332027,58.17124578824723,-5.183326594667257,1.6359980353772672,2,-0.42000198364258523,-1.2850017547607493,-2.232501029968269,-3.175001144409187,-1.2299995422363352,2,-0.08223817140037526,-1.2650565309311625,49.5,2.222225100253607,48.22000122070313,2.2000013871645945,49.34000015258789,-0.08223817140037526
6045,2004-02-26,50.54999923706055,50.81000137329102,49.56000137329102,50.25,3792500.0,0.0065710475574694005,2.0487674393721065,0.2999992370605469,67.64934367356364,62.48799501026816,-0.5311327748377224,-2.1272325228220623,-3.1196757992628505,-4.417289274288386,11.957744326472266,1.25,1.4174471755626215,1.7669992446899414,-1.5399323485990593,5.073930837978942,0.11353344804543752,3.4204650413344453,1.227542805175787,92.7373742109546,22.707173768691874,1.6534657966445014,2,-0.75,-1.614999771118164,-2.3174991607666016,-3.5049991607666016,0.18000030517578125,3,-0.04411472949343609,-1.499996332025055,50.22000122070313,-1.2650565309311625,49.5,2.222225100253607,48.22000122070313,-0.04411472949343609
6046,2004-02-27,49.9000015258789,50.77999877929688,49.63999938964844,50.63999938964844,3819700.0,-0.012858510801026957,1.2353002775014226,-2.466665818954031,58.08696454054094,62.66394837520372,0.29225723296257655,-1.3661317417311878,-2.3606973181531785,-3.679397351849225,12.077206272378639,1.1399993896484446,1.5681216059456062,1.0020013809204045,-2.2916522551872873,4.295655017028096,-0.6448254371334414,2.6488281989742504,1.6956388163574374,74.58102284981148,6.871156579724953,1.6468268180538461,2,-0.10000228881835227,-0.9650020599365163,-1.6000013351440359,-2.855001449584954,0.8099975585937571,4,-0.06412826984143227,2.0487674393721065,50.54999923706055,-1.499996332025055,50.22000122070313,-1.2650565309311625,49.5,-0.06412826984143227
6047,2004-03-01,51.38999938964844,51.41999816894531,49.27000045776367,49.9000015258789,3022200.0,0.029859675715576905,1.7741987881532382,-2.0135164393306635,62.7511651196103,62.0293775367251,-1.207105060219341,-2.7166053433759885,-3.691527632581945,-5.071944420079312,12.629596927202446,2.1499977111816406,1.572508863764,2.3149991989135756,-1.119007367426775,5.749005765253926,0.5979959157434038,4.0320024820837475,0.031015320587897577,99.15496378185944,31.06544917215956,1.7170032831701745,3,-1.5900001525878906,-2.4549999237060547,-3.117499351501465,-4.344999313354492,-1.7399978637695384,0,-0.06499319307757512,1.2353002775014226,49.9000015258789,2.0487674393721065,50.54999923706055,-1.499996332025055,50.22000122070313,-0.06499319307757512
6048,2004-03-02,51.1500015258789,52.349998474121094,51.1500015258789,51.38999938964844,3661500.0,-0.004670127780111999,-9.00006357885314,-0.16107262272334333,59.52001298829311,60.887864079283545,-1.0439702040908614,-2.2468407862504804,-3.28284262401683,-4.750549795355347,12.940823140550178,1.1999969482421946,1.7299181668748815,1.8560012817382727,-1.5171837356706916,5.229186299147237,0.1694087730337941,3.5425937904427514,-3.920001983642571,61.90483110566939,-3.0473406694322875,1.686592508704481,3,-1.3500022888183523,-2.2150020599365163,-2.8775014877319265,-4.105001449584954,-1.680000305175767,1,-0.06432064159104256,1.7741987881532382,51.38999938964844,1.2353002775014226,49.9000015258789,2.0487674393721065,50.54999923706055,-0.06432064159104256
6049,2004-03-03,50.7400016784668,51.70000076293945,50.27999877929688,51.15999984741211,2798600.0,-0.008015637051441038,-1.1193996709121774,1.7500079473566574,53.20787349157763,60.06205483320721,-0.8223474378586175,-1.6189886448372235,-2.7508973661841907,-4.245861506921813,13.031792518012391,1.420001983642571,1.6863662245549023,1.2550012588501005,-1.9820443230720102,4.492046840772211,-0.3635215321109584,2.8735240498111594,-3.407602157592777,47.72734309879949,-12.31687822610288,1.618522790961056,3,-0.9500026702880859,-1.805002212524414,-2.4450016021728516,-3.6950016021728516,-0.8900032043457031,2,-0.05380376954327459,-9.00006357885314,51.1500015258789,1.7741987881532382,51.38999938964844,1.2353002775014226,49.9000015258789,-0.05380376954327459
6050,2004-03-04,51.0099983215332,51.63999938964844,50.59000015258789,51.099998474121094,1978900.0,0.005321179230094231,-1.2580713966356705,0.21428701180744777,59.21532675227472,60.397884386388995,-1.0542848248220693,-1.5569001668563587,-2.868473750048466,-4.430454112758973,12.463277822402818,1.0499992370605469,1.481597253923681,1.263497924804689,-1.527602260382963,4.054598109992341,-0.13205216778913353,2.6590480173985114,-3.577246821594244,56.493473519419666,-2.9945675485960805,1.395550092593825,3,-1.2199993133544922,-2.0749988555908203,-2.754998207092285,-3.964998245239258,-0.979999542236321,3,-0.03960001390969836,-1.1193996709121774,50.7400016784668,-9.00006357885314,51.1500015258789,1.7741987881532382,51.38999938964844,-0.03960001390969836
6051,2004-03-05,50.790000915527344,51.4000015258789,50.0099983215332,50.5,2475000.0,-0.004312829116737915,-1.1889740601458478,-3.2222269317170347,50.786997824057686,59.81792489861248,-0.6783056263910012,-1.0115088849856377,-2.4961146715372706,-4.128498641383317,11.632343250446334,1.390003204345696,1.1949213500565747,0.8040004730224624,-1.3921235685966238,3.0001245146415485,-0.2940615477870807,1.9020624938320054,-3.258904476104739,49.35069599691852,-8.36655977564152,1.0980620208095442,3,-0.6800022125244141,-1.855001449584961,-2.640000343322754,-3.7450008392333984,-1.5499992370605469,4,-0.0011813619257619035,-1.2580713966356705,51.0099983215332,-1.1193996709121774,50.7400016784668,-9.00006357885314,51.1500015258789,-0.0011813619257619035
6052,2004-03-08,48.86000061035156,51.25,48.75,50.79999923706055,2924200.0,-0.03799961154530607,-1.3148149783392291,-6.689629317829049,40.680999602464276,57.69662080244892,1.5109145353011044,1.036200084486289,-0.44818996066372563,-2.1290068203807095,12.456308825951448,2.5,1.056657251999681,-1.1669998168945312,-3.2371589929447993,0.9031593591557368,-2.2020794049196653,-0.13192022886939725,-1.2325261302349872,3.055573804886629,-49.93214146149325,1.0350795880251327,3,1.6899986267089844,0.07499885559082031,-0.7525005340576172,-1.8150005340576172,0.3699989318847656,0,0.03786325114636102,-1.1889740601458478,50.790000915527344,-1.2580713966356705,51.0099983215332,-1.1193996709121774,50.7400016784668,0.03786325114636102
6053,2004-03-09,48.04999923706055,48.91999816894531,47.13000106811523,48.849998474121094,5374600.0,-0.016578005795591544,2.8085100338859394,0.4123710326628769,35.50345293462189,54.15579299188935,2.3396413118504995,1.9426518039950693,0.46824158811025995,-1.2656535643683355,13.17191740276162,1.7899971008300852,1.007579790408613,-1.9750011444091768,-4.053101945149898,0.10309965633154405,-3.0140515447795337,-0.93595074403882,4.299999237060547,20.13125230593052,-27.812670073962305,1.039050400370359,3,1.6900005340576172,0.8850002288818359,0.0475006103515625,-1.0049991607666016,-0.3899993896484375,1,0.03329869540527031,-1.3148149783392291,48.86000061035156,-1.1889740601458478,50.790000915527344,-1.2580713966356705,51.0099983215332,0.03329869540527031
6054,2004-03-10,47.36000061035156,48.4900016784668,47.04999923706055,47.9000015258789,3569800.0,-0.014360013270859673,-1.482754991976007,0.6750017881410397,37.59189207478075,50.816076147580134,2.8846352404115976,2.657871042148443,1.2627154217352867,-0.5104452762854308,13.853375563000792,1.44000244140625,1.0309835533654947,-2.5944997787475614,-4.931420061997514,-0.25757949549760895,-3.7629599203725377,-1.4260396371225852,4.885597915649413,6.753842330838128,-41.08907245107636,1.1684601416249765,3,2.339998245239258,1.5749988555908203,0.6024990081787109,-0.3150005340576172,0.23999786376953125,2,0.0445523771781875,2.8085100338859394,48.04999923706055,-1.3148149783392291,48.86000061035156,-1.1889740601458478,50.790000915527344,0.0445523771781875
6055,2004-03-11,47.18999862670898,48.95000076293945,47.11000061035156,47.36000061035156,4032100.0,-0.0035895688651116364,-10.151583108881363,0.31481795447804045,39.59339631838765,48.76123523400754,2.8249748942091415,2.748252640355922,1.5048109806363996,-0.27843425479164097,13.786173008771986,1.8400001525878906,0.8838731701788944,-2.624501609802252,-5.267860388126287,0.018857168521783763,-3.946180998964266,-1.3028222206402376,4.847775927734382,3.218375080130366,-46.41393818225442,1.321679389162017,3,2.510000228881843,1.7450008392334055,0.8100013732910227,-0.14499855041503196,0.8400001525879048,3,0.056367872956592624,-1.482754991976007,47.36000061035156,2.8085100338859394,48.04999923706055,-1.3148149783392291,48.86000061035156,0.056367872956592624
6056,2004-03-12,48.2400016784668,48.43000030517578,47.52999877929688,47.56000137329102,2478500.0,0.022250542113038563,-1.4324185001134366,-3.9999551217320923,50.0974682061797,47.35526891029303,1.6927485463114422,1.727763882231116,0.5463918803201295,-1.244045225737544,13.47662630736689,1.240001678466804,0.57986589607723,-1.5369985580444308,-4.249969917392143,1.1759728013032813,-2.8934842377182903,-0.18051287837057117,3.5982618632812517,28.333386315230175,-24.10218978310068,1.3564856796738574,3,1.4599971771240234,0.6949977874755859,-0.5525007247924805,-1.1950016021728516,-2.2900009155273438,4,0.03710607459678217,-10.151583108881363,47.18999862670898,-1.482754991976007,47.36000061035156,2.8085100338859394,48.04999923706055,0.03710607459678217
6057,2004-03-15,46.599998474121094,48.1500015258789,45.61999893188477,48.1500015258789,3346700.0,-0.03399674849260548,2.264513048700064,-2.279415229611027,36.34650254600631,44.78043441670562,2.8852505998067954,3.2143848667754185,2.26209974165112,0.457140182964352,12.734790148509317,2.620002746582024,0.1816814027282163,-2.975001716613768,-6.00097722262263,0.050973789395094116,-4.487989469618199,-1.462013963609337,5.046734495439452,29.42939950053826,-23.05896051802683,1.5129877530044296,3,2.0600013732910156,2.395000457763679,1.0200023651123047,0.44500160217285156,-0.5999984741210938,0,0.05665243113284224,-1.4324185001134366,48.2400016784668,-10.151583108881363,47.18999862670898,-1.482754991976007,47.36000061035156,0.05665243113284224
6058,2004-03-16,46.20000076293945,46.97000122070313,45.61000061035156,46.79999923706055,4371600.0,-0.008583642151914983,1.893610804493186,0.3870950276134334,30.48541877077021,42.255717225504796,2.8041341342670805,3.416217543019016,2.730201678219558,0.8872357090620966,11.9545272130896,1.3600006103515696,-0.034608217324461066,-3.1379995346069336,-6.443418635164377,0.16741956595051022,-4.7907090848856555,-1.4852899843282117,5.0851281643605475,17.664674420171753,-32.696003058565694,1.6527095502787235,3,2.424999237060547,2.789999008178711,1.4000005722045898,0.8449993133544922,0.009998321533203125,1,0.06558438807921996,2.264513048700064,46.599998474121094,-1.4324185001134366,48.2400016784668,-10.151583108881363,47.18999862670898,0.06558438807921996
6059,2004-03-17,47.13000106811523,47.43999862670898,46.54999923706055,46.75,2468900.0,0.020129876402984692,-1.2820421278114777,-0.6333367241839588,34.31192622021385,39.48867272194248,1.4619421949188336,2.266931891669344,1.8350609809948466,0.024342281046855874,10.693883802611621,1.2399978637695241,-0.4567809873243007,-1.9949993133544979,-5.292676624569182,1.3026779978601866,-3.64383796896184,-0.34616065774715565,3.701117593828897,45.50899366234884,0.4876701367679175,1.648838655607343,3,1.375000000000007,1.8599987030029368,0.5949993133544993,-0.08500099182128196,0.48999786376954546,2,0.01124546503894397,1.893610804493186,46.20000076293945,2.264513048700064,46.599998474121094,-1.4324185001134366,48.2400016784668,0.01124546503894397
6060,2004-03-18,46.08000183105469,47.16999816894531,45.58000183105469,46.84000015258789,3818400.0,-0.022278786617106472,1.2394403655676534,-1.9999899613512395,33.097339635800964,37.52315514546951,1.9434535110564894,3.165782682551061,2.8742653550757638,1.1524701878014696,10.475610010953437,1.589996337890625,-0.8668822446869697,-2.84599857330322,-6.37812120429674,0.6861240576903,-4.612059888799976,-1.0799372578064634,4.3334273867620325,17.543869042042,-22.757744513422335,1.7660613154967593,3,2.3349990844726562,2.894998550415039,1.6824989318847656,0.9649982452392578,-0.02000045776366477,3,0.03298603695024238,-1.2820421278114777,47.13000106811523,1.893610804493186,46.20000076293945,2.264513048700064,46.599998474121094,0.03298603695024238
6061,2004-03-19,45.11000061035156,46.86000061035156,45.040000915527344,46.08000183105469,3105400.0,-0.021050372876708745,-2.279276926249227,1.2763202144266146,20.8719875211967,35.322153803106445,2.260758677501009,4.008133537055123,3.806503336828378,2.201660574079142,11.399477352449212,1.8199996948242188,-1.20677152843151,-3.6044998168945312,-7.518208319654789,0.3092086858657268,-5.56135406827466,-1.6476455655144022,4.820085868788951,2.250793604066398,-29.34195364298135,1.956854251380128,3,1.885000228881836,3.594999313354492,2.8899993896484375,1.9349994659423828,0.31999969482421875,4,0.06473061692389459,1.2394403655676534,46.08000183105469,-1.2820421278114777,47.13000106811523,1.893610804493186,46.20000076293945,0.06473061692389459
6062,2004-03-22,45.11000061035156,45.38999938964844,44.43999862670898,44.66999816894531,3988200.0,0.0,-1.1111092273131686,-0.4536101934874941,21.3472467225818,33.74924200176866,1.8694762613592744,3.9665614594994594,3.7399145447737183,2.2709557232956854,12.602695811607138,0.9500007629394602,-1.6877142003178491,-3.4489997863769517,-7.679728899516654,0.7817293267627505,-5.564364342946803,-1.3336352298071006,4.23327560115537,22.333399454752843,-5.200968873656237,2.1153645565698502,3,1.5849990844726562,3.2949981689453125,2.9825000762939453,1.9349994659423828,-0.060001373291015625,0,0.018621151434769168,-2.279276926249227,45.11000061035156,1.2394403655676534,46.08000183105469,-1.2820421278114777,47.13000106811523,0.018621151434769168
6063,2004-03-23,44.88999938964844,45.97000122070313,44.33000183105469,45.56000137329102,3226400.0,-0.004876994407591262,1.20133898283387,-1.5227233319461946,21.73912562735171,31.98782350760988,1.7814287275749692,4.030110686525532,3.91486561055639,2.5243888499226586,13.691587185224078,1.6399993896484446,-2.088175114480194,-3.4385009765625014,-7.946600349489387,1.069598396364384,-5.692550663025948,-1.1844512900990551,3.7668179599867813,18.00637091897505,-6.685644648385878,2.2540496864634445,3,1.7500019073486328,3.460000991821289,3.710000991821289,2.510000228881836,-0.8999977111816406,1,0.024727124647890397,-1.1111092273131686,45.11000061035156,-2.279276926249227,45.11000061035156,1.2394403655676534,46.08000183105469,0.024727124647890397
6064,2004-03-24,46.09000015258789,46.84000015258789,44.65999984741211,44.900001525878906,3723800.0,0.02673202894309168,-1.6107757074884475,-1.7761120948319358,28.191509868494464,30.720947235399517,0.42726472228378753,2.6402006830172837,2.635440186432689,1.3667340975326425,14.911018578275817,2.1800003051757812,-2.210055730251746,-2.0320001602172866,-6.553628233904384,2.4896279134698105,-4.292814197060835,0.22881387662626196,1.8745267140744417,61.97185179613371,39.596342831430434,2.2608140368435476,3,0.29000091552734375,2.260000228881836,2.510000228881836,1.3099994659423828,-3.490001678466797,2,0.002603578465773193,1.20133898283387,44.88999938964844,-1.1111092273131686,45.11000061035156,-2.279276926249227,45.11000061035156,0.002603578465773193
6065,2004-03-25,48.31999969482422,48.5,46.09000015258789,46.349998474121094,4767900.0,0.048383587217478485,1.068667771236223,1.655465121124792,40.707300103102966,29.67759522394655,-1.8166249959925551,0.2472455843614796,0.3567388168830803,-0.8150267699327074,15.573798342502048,2.4099998474121094,-2.1512523307282834,0.3094993591308608,-4.067707203958236,4.686705922219957,-1.879103922413691,2.4981026406754125,-3.9899978637695312,95.68344402363833,73.55088599565742,2.1886032815445486,3,-1.904998779296875,0.030000686645507812,0.3800010681152344,-0.8199996948242188,-6.020000457763672,3,-0.014486770847691566,-1.6107757074884475,46.09000015258789,1.20133898283387,44.88999938964844,-1.1111092273131686,45.11000061035156,-0.014486770847691566
6066,2004-03-26,46.70000076293945,48.290000915527344,46.68000030517578,48.06999969482422,4309600.0,-0.03352646817293525,-1.2836890561463978,-0.6954304989698388,41.6795121187105,30.270151843135906,-0.489527027825325,1.7025047761639485,1.888542114603382,0.8509865237447869,16.272395548751774,1.6399993896484375,-2.122800882600906,-1.1504995346069364,-5.470462894444218,3.169463825230345,-3.3104812145255806,1.0094821453117078,-2.2865989685058565,56.834531715974165,30.955043840247342,2.159981679918642,3,-0.2849998474121094,1.6399993896484375,2.5049991607666016,1.0349979400634766,-3.520000457763672,4,-0.01370448349449116,1.068667771236223,48.31999969482422,-1.6107757074884475,46.09000015258789,1.20133898283387,44.88999938964844,-0.01370448349449116
6067,2004-03-29,48.04999923706055,48.43999862670898,47.18000030517578,47.22000122070313,3303900.0,0.028907889765869887,-1.769227544634046,-0.6058384404837099,50.0,32.43843864638366,-1.8016783529145357,0.09428618211708795,0.4703419873290997,-0.4671939436881942,16.535832559986368,1.7399978637695241,-2.0846660503560557,0.3664989471435547,-3.622930829997429,4.355928724284539,-1.6282159414269373,2.3612138357140466,-3.554865478515623,89.20861005909582,60.015984624721476,1.9947148885704917,3,-1.6349983215332031,0.29000091552734375,1.5325002670288086,-0.3150005340576172,-3.9399986267089844,0,-0.054526513496049867,-1.2836890561463978,46.70000076293945,1.068667771236223,48.31999969482422,-1.6107757074884475,46.09000015258789,-0.054526513496049867
6068,2004-03-30,47.86000061035156,48.2400016784668,46.88999938964844,48.04999923706055,2516900.0,-0.003954185842368174,3.7368209713364076,-0.22891455517306553,51.92012225778439,34.39490487278039,-1.5102664926315796,0.026528599591053137,0.5888473149984179,-0.2504701969027323,16.295796967826554,1.3500022888183594,-2.2719570813956693,0.34100036621093466,-3.302947131532946,3.9849478639548153,-1.4809733826610056,2.162974115082875,-3.2847695269775343,83.33334989017844,49.18312134658528,1.8219737488719385,3,-1.4449996948242188,0.4799995422363281,1.5074987411499023,-0.1250019073486328,-3.7299995422363352,1,-0.0587129406070932,-1.769227544634046,48.04999923706055,-1.2836890561463978,46.70000076293945,1.068667771236223,48.31999969482422,-0.0587129406070932
6069,2004-03-31,48.0099983215332,48.4900016784668,47.2400016784668,48.0,2593500.0,0.0031340933821299988,1.5773062084858878,-0.05262312526351717,53.153844980093176,36.62340546659063,-1.701209678725256,-0.3567726711700345,0.3863233076006338,-0.3840956065087653,16.65756145882034,1.25,-2.156864069390707,0.6274982452392592,-2.6991330979989243,3.954129588477443,-1.035817426379829,2.2908139168583475,-3.3562718598266557,79.66797885929464,39.886415989590276,1.66331567161909,3,-1.5949974060058594,0.3300018310546875,1.3575010299682617,-0.27499961853027344,-2.259998321533203,2,-0.08373248872336192,3.7368209713364076,47.86000061035156,-1.769227544634046,48.04999923706055,-1.2836890561463978,46.70000076293945,-0.08373248872336192
6070,2004-04-01,48.9900016784668,49.27999877929688,47.93000030517578,47.93000030517578,3454800.0,0.020412484715585766,-1.5471636323068587,106.0179320869897,52.900231950109784,40.18209929202542,-2.4865021370763145,-1.5767070180122147,-0.6014070336235591,-1.355433888275492,16.982226320986157,1.3499984741211009,-1.906411518525296,1.7085014343261733,-1.2575187595751345,4.674521628227481,0.22549133737551585,3.1915115312768307,-4.259349745994378,88.84625880682044,45.64958685223968,1.4830100969506548,4,-2.1850013732910156,-0.6500015258789062,0.37749767303466797,-1.2550029754638672,-3.1300010681152344,3,-0.13043484354797197,1.5773062084858878,48.0099983215332,3.7368209713364076,47.86000061035156,-1.769227544634046,48.04999923706055,-0.13043484354797197
6071,2004-04-02,50.72999954223633,50.9000015258789,49.70000076293945,49.70000076293945,4520600.0,0.03551740771901901,-1.3301013303309395,0.9716957027131099,65.84805320084844,45.126633345166155,-3.7386234791429587,-3.500924746856498,-2.31649949860973,-3.0802331415271027,18.115361072782825,1.9099998474121023,-1.7047371348670666,3.4514993667602525,0.5003372247487192,6.402661508771786,1.9759182957544894,4.927080437766016,-5.817373735890932,95.76055129480856,48.722990551329914,1.4755810710057649,4,-3.1149978637695312,-2.3899993896484375,-1.3625001907348633,-2.9950008392333984,-4.110000610351555,4,-0.16617386913550447,-1.5471636323068587,48.9900016784668,1.5773062084858878,48.0099983215332,3.7368209713364076,47.86000061035156,-0.16617386913550447
6072,2004-04-05,50.709999084472656,50.97999954223633,49.88999938964844,50.45000076293945,2381500.0,-0.00039425306414642147,1.725002980235081,0.25242585404876894,67.82608354761484,50.24740644741762,-3.174565161786326,-3.515460202945107,-2.277437837472931,-3.029986916854554,18.864432760882117,1.0900001525878906,-1.379279716464815,3.33899898529053,0.07928098443215958,6.598716986148901,1.7091399848613449,4.9688579857197155,-5.4381307349552515,93.39852206135414,40.883847592174824,1.629859000429187,4,-2.8899993896484375,-2.3699989318847656,-1.3424997329711914,-2.9750003814697266,-4.659999847412109,0,-0.14849140041894715,-1.3301013303309395,50.72999954223633,-1.5471636323068587,48.9900016784668,1.5773062084858878,48.0099983215332,-0.14849140041894715
6073,2004-04-06,49.6500015258789,49.97000122070313,48.97000122070313,49.61999893188477,3038200.0,-0.020903127149105583,1.9850657890990444,0.11539533723603261,59.859160605086444,53.76603430703894,-1.5291620892849664,-2.455334761469878,-1.2248103051383907,-1.9483148114006,18.491567179983733,1.7399978637695241,-0.8194764046504872,2.1990013122558523,-1.2061704253331413,5.604173049844846,0.496415443461359,3.9015871810503455,-3.9214826809439813,64.43853540020666,10.581733860436792,1.702585868794496,4,-1.1150016784667898,-1.3100013732910085,-0.2825021743774343,-1.9150028228759695,-3.700000762939446,1,-0.11158108248274157,1.725002980235081,50.709999084472656,-1.3301013303309395,50.72999954223633,-1.5471636323068587,48.9900016784668,-0.11158108248274157
6074,2004-04-07,49.47000122070313,49.9900016784668,48.63999938964844,49.6500015258789,2286100.0,-0.003625383678627858,2.1395379783893116,-5.999491417675604,64.23174021358471,56.37986098598137,-0.9155696770274488,-2.2231347290733154,-0.9922044019110672,-1.7736527222366405,17.9753845902285,1.3500022888183594,-0.2349967943366238,1.91350097656251,-1.6085394960752026,5.4355414492002225,0.15248074024365366,3.6745212128813662,-3.321363919984101,50.49184592621522,-7.629548300917541,1.7610202363188556,4,-0.6400012969970774,-1.4549999237060618,-0.10250186920166726,-1.7350025177002024,-2.760002136230476,2,-0.10794420903214208,1.9850657890990444,49.6500015258789,1.725002980235081,50.709999084472656,-1.3301013303309395,50.72999954223633,-0.10794420903214208
6075,2004-04-08,49.849998474121094,50.27999877929688,49.41999816894531,50.04999923706055,1829600.0,0.007681367375000914,1.6060630581163138,1.111113465858605,70.93640099910094,59.63062641713586,-1.1797793778665238,-2.5229886730384763,-1.3140958425188245,-2.137193135179544,17.85945249807242,0.8600006103515696,0.4120145482695392,2.1604982376098647,-1.501387497987011,5.82238397320674,0.3295553698114233,3.991441105408306,-3.3148521940806788,51.70935921241179,-12.922474665704094,1.830942867798439,4,-0.9149990081787109,-1.8649978637695312,-0.4874992370605469,-2.0699996948242188,-4.129997253417962,3,-0.08224671212877865,2.1395379783893116,49.47000122070313,1.9850657890990444,49.6500015258789,1.725002980235081,50.709999084472656,-0.08224671212877865
6076,2004-04-12,50.02999877929688,50.11999893188477,49.29999923706055,49.9000015258789,1449400.0,0.0036108387298994238,4.290362276038394,-0.6499837875985376,71.3913105782621,62.007438703609424,-0.9361954451353327,-2.7004653131635976,-1.4465630155353537,-2.2787655526348445,17.705802131030378,0.8199996948242259,0.9632858639523647,2.2509986877441506,-1.552306274711384,6.054303650199685,0.3493462065163797,4.152651168971921,-3.139264238280795,59.40167944481517,-10.14354733683625,1.9016524812277684,4,-1.0949993133544993,-2.1649971008300852,-0.6674995422363352,-1.9099998474121094,-2.30999755859375,0,-0.08334995544055313,1.6060630581163138,49.849998474121094,2.1395379783893116,49.47000122070313,1.9850657890990444,49.6500015258789,-0.08334995544055313
6077,2004-04-13,49.2400016784668,50.36000061035156,48.9000015258789,50.099998474121094,1986500.0,-0.01579046812123841,1.115939064404766,-6.615499735899271,68.01991103245024,63.79630412301674,0.04509777892651812,-1.7945525126837438,-0.6252920679382683,-1.4400141282793868,16.427814235587533,1.4599990844726634,1.2051205454223108,1.3290014266967773,-2.4852477856217874,5.143250639015342,-0.5781231794625086,3.2361260328560633,-2.0221259373530884,34.88382924362591,-39.47958327841019,1.9071246061592824,4,-0.13000106811523438,-1.4500007629394531,0.2824974060058594,-1.1200027465820241,-1.3300018310546875,1,-0.05320882732073062,4.290362276038394,50.02999877929688,1.6060630581163138,49.849998474121094,2.1395379783893116,49.47000122070313,-0.05320882732073062
6078,2004-04-14,49.22999954223633,49.77000045776367,48.91999816894531,49.0,3158400.0,-0.00020313029832497165,-3.3589502821874664,-0.26744232466743256,64.43015801557014,65.04922779362529,0.3015861117324832,-1.6294544511631202,-0.5486706208264849,-1.3752323283373045,15.075997572334385,0.8500022888183594,1.5714835591068805,1.167499351501462,-2.601028387055294,4.936027090058218,-0.716764517776916,3.05176322077984,-1.7111538970328084,34.30231010805344,-39.90891898556978,1.8842638692783777,4,0.22500038146972656,-1.5749988555908203,0.5124998092651367,-1.0750007629394531,-1.6499977111816406,2,-0.06459476609272641,1.115939064404766,49.2400016784668,4.290362276038394,50.02999877929688,1.6060630581163138,49.849998474121094,-0.06459476609272641
6079,2004-04-15,47.65999984741211,49.56999969482422,47.25,49.5,4182800.0,-0.03189111739636019,1.3434345769634617,-8.000016585673295,46.77103469847625,64.36820587677713,2.0302163923466523,-0.018669934700881186,1.0662427827525107,0.21382952751949347,14.368976426884162,2.3199996948242188,1.6852653071854817,-0.42900028228759624,-4.177318171117371,3.319317606542178,-2.3031592267024834,1.445158662127291,3.3199996948242188,13.18327224912544,-55.903063027876,1.874158944414888,4,1.4549999237060547,-0.0049991607666015625,1.677499771118164,0.7199993133544922,0.4200019836425781,3,-0.03587912484153122,-3.3589502821874664,49.22999954223633,1.115939064404766,49.2400016784668,4.290362276038394,50.02999877929688,-0.03587912484153122
6080,2004-04-16,47.599998474121094,47.86999893188477,46.27000045776367,47.59000015258789,3302200.0,-0.0012589461494568743,4.818184340299087,-0.005433869947858897,55.19629630445365,63.18467733273326,2.0923427449933314,0.1697475102620274,1.2081378773541402,0.3051920361205447,13.337490981204686,1.5999984741211009,1.7904787199217864,-0.5650014877319336,-4.201787002879222,3.0717840274153545,-2.383394245305581,1.253391269841714,3.30540107727051,32.51828769531669,-36.5432105778484,1.8183927575736452,4,1.0250015258789062,0.05500221252441406,1.7175006866455078,0.8600006103515625,0.270000457763679,4,-0.018697466768456072,1.3434345769634617,47.65999984741211,-3.3589502821874664,49.22999954223633,1.115939064404766,49.2400016784668,-0.018697466768456072
6081,2004-04-19,48.02999877929688,48.43000030517578,47.33000183105469,47.5,2391700.0,0.009033620146218446,-1.528746316823348,53.00877527661269,49.87079797712465,61.189645602678794,1.3846846788035165,-0.03191363114616763,0.8596240237386397,-0.11250329520303382,11.842390046588157,1.0999984741210938,1.885295478306226,-0.28100109100341086,-3.623970996921898,3.061968814915076,-1.9524860439626508,1.390483861955829,2.6899848083496067,43.03174219735899,-22.51129439709522,1.671484952959242,4,0.2850017547607351,-0.3749980926513743,1.2875003814697195,0.5500011444091726,0.670001983642571,0,-0.04809489105357767,4.818184340299087,47.599998474121094,1.3434345769634617,47.65999984741211,-3.3589502821874664,49.22999954223633,-0.04809489105357767
6082,2004-04-20,45.95000076293945,48.20000076293945,45.86999893188477,48.20000076293945,3374700.0,-0.04330622671708251,1.0711127387152715,-4.245292796683308,40.08306776340939,58.992301953603565,3.0379421178548327,2.2284979942777596,2.9328534185314084,1.94228211694535,10.272435211153402,2.3300018310546804,1.8630925779008933,-2.402999114990237,-5.594303666633586,0.7883054366531113,-3.998651390811915,-0.8073468391685594,4.59198349951172,2.0513281988178527,-58.71153627307261,1.5956522758216745,4,2.164999008178711,1.7049999237060547,3.3674983978271484,2.6499996185302734,2.8499984741210938,1,0.038520139899350214,-1.528746316823348,48.02999877929688,4.818184340299087,47.599998474121094,1.3434345769634617,47.65999984741211,0.038520139899350214
6083,2004-04-21,46.0,46.4000015258789,44.91999816894531,45.95000076293945,5120300.0,0.0010881226600734095,2.482351462820307,-0.022221883138020832,39.45435790365264,56.23925947472222,2.6996372655896863,2.3883741997716896,2.874915129635866,1.8619955727441209,9.287111613532193,1.4800033569335866,1.482987342437525,-2.4084999084472685,-5.377059669015722,0.560059852121185,-3.892779788731495,-0.9242200281630417,4.26166514261719,23.22583820766713,-33.693825624689424,1.4842798802842274,4,1.6399993896484375,1.6550006866455078,2.8274993896484375,2.6000003814697266,2.970001220703132,2,0.04152173581330665,1.0711127387152715,45.95000076293945,-1.528746316823348,48.02999877929688,4.818184340299087,47.599998474121094,0.04152173581330665
6084,2004-04-22,46.209999084472656,46.4000015258789,44.86999893188477,45.349998474121094,3983600.0,0.004565197488535899,1.467735187350033,17.20027466239414,34.132388425429795,52.14992474431431,2.211096480468278,2.306058920589834,2.6373317188009366,1.6240598786597502,8.978313850123513,1.5300025939941264,1.0510601376386788,-2.204500770568849,-5.153751996334435,0.744750455196737,-3.6791263834516386,-0.7298751576860596,3.6243327002507826,37.6404392043572,-14.611146450814253,1.4746256128827913,4,1.4050006866455078,1.4450016021728516,2.597500801086426,2.3900012969970703,2.940002441406243,3,0.029647322521639596,2.482351462820307,46.0,1.0711127387152715,45.95000076293945,-1.528746316823348,48.02999877929688,0.029647322521639596
6085,2004-04-23,47.61999893188477,47.81999969482422,46.61000061035156,46.6500015258789,2942300.0,0.03051287330334307,-1.3047618355609971,1.1279031599865321,31.553954256174208,47.72355181963788,0.5045658527743839,0.8863726795177271,1.176232834295682,0.18222316712964926,9.454734058887476,1.6100006103515625,0.8280450767036882,-0.7595008850097571,-3.7300119042555835,2.2110101342360693,-2.2447563946326667,0.7257546246131525,1.7178995675548023,77.24716121268767,29.239277963550947,1.4852555096229123,4,-0.004999160766608668,0.03500175476073508,1.1275014877319265,1.3000011444091797,0.7900009155273366,4,0.00965986790188511,1.467735187350033,46.209999084472656,2.482351462820307,46.0,1.0711127387152715,45.95000076293945,0.00965986790188511
6086,2004-04-26,46.06000137329102,47.7599983215332,45.9900016784668,47.61999893188477,3778300.0,-0.03275929427938784,-1.0823527299817617,-1.6082492065801501,26.680027686236514,43.13023144783635,1.6116828373620393,2.5254455981614257,2.6981884175183097,1.700190992518678,10.068053964669149,1.7699966430664062,0.5046642997849062,-2.2874984741210866,-5.346654554691945,0.7716576064497715,-3.8170765144065157,-0.7579204338356575,2.8311071693930714,35.7357894013335,-6.260715779130528,1.5295780402854278,4,1.259998321533196,1.594999313354485,2.6349992752075124,2.87499809265136,1.979999542236321,0,0.03929651551515834,-1.3047618355609971,47.61999893188477,1.467735187350033,46.209999084472656,2.482351462820307,46.0,0.03929651551515834
6087,2004-04-27,45.43000030517578,46.70000076293945,45.290000915527344,46.47999954223633,3532600.0,-0.013677834331992877,-1.1203036847735988,0.6730774873821355,27.882577617548023,39.06938918138945,1.8376481645740697,3.108471803272643,3.2288500036586214,2.290139741368769,10.937807366183014,1.4099998474121094,0.021961037966086394,-2.7864995956420913,-6.112082975909644,0.5390837846254612,-4.449291285775871,-1.1237079055083115,3.0589972764283786,18.983092490220603,-19.341252950387176,1.6627916901337765,4,1.789999008178711,2.2250003814697266,2.4200000762939453,3.2749996185302734,1.529998779296875,1,0.0719788781817623,-1.0823527299817617,46.06000137329102,-1.3047618355609971,47.61999893188477,1.467735187350033,46.209999084472656,0.0719788781817623
6088,2004-04-28,45.04999923706055,46.52999877929688,45.04999923706055,45.349998474121094,3917100.0,-0.00836454029413558,-8.866688707195856,0.2857137667074779,27.310037555600076,36.90705616551433,1.7459686323831676,3.443722112144414,3.4933764275307695,2.6373717986431515,11.708136281782068,1.4799995422363352,-0.5361779545798271,-3.026000595092775,-6.6399349496172775,0.5879337594317278,-4.832967772355026,-1.2190334178305235,3.0770984795716743,6.101703682151522,-29.41602960736541,1.8069671772622502,4,1.6000003814697266,2.605001449584961,2.5,3.354999542236328,2.6000022888183523,2,0.08324084491693062,-1.1203036847735988,45.43000030517578,-1.0823527299817617,46.06000137329102,-1.3047618355609971,47.61999893188477,0.08324084491693062
6089,2004-04-29,43.9900016784668,45.56999969482422,43.34000015258789,45.29999923706055,5388000.0,-0.023529357969927278,1.410812304367729,4.366669633660974,21.880998221149426,33.20535637848053,2.49277162117901,4.413386394104833,4.408694151534313,3.6620956220143484,12.965429356946379,2.229999542236328,-1.0695845020325692,-3.884998321533203,-7.935222052231282,0.16522540916487571,-5.9101101868822425,-1.8598864561841637,3.8113861596906773,14.508964113742703,-18.17739301934242,2.025111865349039,4,1.894998550415039,3.1699981689453125,3.5049991607666016,4.35999870300293,5.869998931884766,3,0.11320753244422033,-8.866688707195856,45.04999923706055,-1.1203036847735988,45.43000030517578,-1.0823527299817617,46.06000137329102,0.11320753244422033
6090,2004-04-30,42.599998474121094,44.43999862670898,42.52000045776367,44.09000015258789,4351700.0,-0.031598162112053574,-1.327273736119676,1.137407981176909,18.05674092918575,29.670461150931757,3.4631220130590847,5.586546085989546,5.677758948951485,5.030578511366109,14.562101622169,1.9199981689453054,-1.6068654894234058,-4.955501365661618,-9.599938640143542,-0.3110640911796949,-7.2777200029025835,-2.633282728420653,4.666022841768033,1.5266803238708417,-26.632789853381908,2.3222186372409626,4,2.7600021362304688,4.150001525878906,4.765002250671387,5.750001907348633,7.150001525878906,4,0.1537559456894544,1.410812304367729,43.9900016784668,-8.866688707195856,45.04999923706055,-1.1203036847735988,45.43000030517578,0.1537559456894544
6091,2004-05-03,42.29999923706055,43.7599983215332,41.5,43.04999923706055,4358100.0,-0.007042235863993995,1.0829495193828975,0.5033551376745734,18.85097476820755,27.311339707020444,3.2015178185586777,5.504845359674498,5.8740516163168195,5.316036099228285,15.37426504468099,2.259998321533203,-1.837235464371851,-4.834000587463379,-9.785361517889406,0.11736034296264819,-7.309681052676389,-2.358320122250369,4.301579158691013,15.38459845548799,-11.431705589037959,2.4756804652130127,5,2.3600006103515625,3.940000534057617,5.082501411437988,6.05000114440918,5.94000244140625,0,0.1444444614788165,-1.327273736119676,42.599998474121094,1.410812304367729,43.9900016784668,-8.866688707195856,45.04999923706055,0.1444444614788165
6092,2004-05-04,43.18000030517578,43.79999923706055,42.43000030517578,42.70000076293945,4653900.0,0.02080380813208693,-1.6862712098942731,-0.6399993896484375,24.812655776090963,25.684483915069144,2.10906125349932,4.2496740325723295,4.934537900189248,4.451690978809211,16.173395636721665,1.5,-2.1684344050414808,-3.5774995803833036,-8.529100681610444,1.374101520843837,-6.053300130996874,-1.1016990297697333,2.605325547255532,33.39961655836863,7.219175407785421,2.475800550613572,5,1.4799995422363281,3.059999465942383,4.197500228881836,5.170000076293945,5.220001220703118,1,0.11255212079674348,1.0829495193828975,42.29999923706055,-1.327273736119676,42.599998474121094,1.410812304367729,43.9900016784668,0.11255212079674348
6093,2004-05-05,44.11000061035156,44.459999084472656,42.97999954223633,43.79999923706055,4692300.0,0.021537755873158426,1.9306970332181368,0.6458368102742611,34.388744192819075,25.71296788922351,0.9865130059201093,3.039170033972951,3.91334011026521,3.5389216828274925,17.50236269755257,1.4799995422363281,-2.4852177175715724,-2.3704992294311538,-7.260236820662321,2.5192383618000136,-4.815368025046737,0.07436956618442991,0.9896731056907413,64.1277839325314,34.80363693390203,2.4448687956155823,5,0.5499992370605469,2.1299991607666016,3.2674999237060547,4.239999771118164,3.9399986267089844,2,0.06461116378792942,-1.6862712098942731,43.18000030517578,1.0829495193828975,42.29999923706055,-1.327273736119676,42.599998474121094,0.06461116378792942
6094,2004-05-06,44.13000106811523,44.52999877929688,43.33000183105469,43.5,4112300.0,0.0004534222962349066,-1.474227128469137,2.0322525072294115,34.68668131717176,26.061048673778792,0.7157001463148163,2.7390293215511505,3.7772829376985655,3.5062655672128997,19.11516424153553,1.1999969482421946,-2.550792955122077,-2.08349876403809,-6.867952338191188,2.7009548101150074,-4.475725551114635,0.30872802303845504,-2.6300010681152273,86.79875008812792,55.487733473651126,2.3922267870765475,5,0.4999980926513743,2.109998703002937,3.24749946594239,4.219999313354499,4.459999084472663,3,0.07976434109599295,1.9306970332181368,44.11000061035156,-1.6862712098942731,43.18000030517578,1.0829495193828975,42.29999923706055,0.07976434109599295
6095,2004-05-07,45.75,46.61000061035156,44.5,44.650001525878906,6229400.0,0.03670969618569209,-2.014283300908442,1.74602636375198,40.89457112370895,27.640442389053504,-1.3381773319825854,0.8391429492261366,2.0470205320740007,1.8891298877539384,20.075964689076486,2.4799995422363352,-2.5832507408631997,-0.2584999084472628,-4.727867963678065,4.21086814678354,-2.493183936062664,1.9761841191681384,-4.189400024414063,83.17024446906288,51.13832521964647,2.234684027615402,5,-1.6499996185302734,0.48999977111816406,1.6275005340576172,2.6000003814697266,1.9199981689453125,4,0.08983607891478829,-1.474227128469137,44.13000106811523,1.9306970332181368,44.11000061035156,-1.6862712098942731,43.18000030517578,0.08983607891478829
6096,2004-05-10,45.86000061035156,46.709999084472656,45.16999816894531,45.25,5024400.0,0.0024043849257171512,-2.999980183500783,0.554546778657086,49.573458961628475,30.050540316173556,-1.6534047149133855,0.4223738414245304,1.8467158456451784,1.811881157713941,21.155071731192766,1.5400009155273438,-2.587723590295276,0.06000061035156534,-3.988718381317902,4.108719602021033,-1.9643588854831648,2.0843601061862955,-4.097424609374997,80.14021690303535,42.48530814893758,2.0243594958347337,5,-1.7550010681152344,0.37999916076660156,1.7124996185302734,2.489999771118164,-0.20999908447266336,0,0.08482336105269006,-2.014283300908442,45.75,-1.474227128469137,44.13000106811523,1.9306970332181368,44.11000061035156,0.08482336105269006
6097,2004-05-11,46.61999893188477,46.79999923706055,46.02999877929688,46.29999923706055,3147700.0,0.01657213936804136,1.264706212343885,0.5245891387547956,52.753104015562364,32.87754770061381,-2.488547365581482,-0.5733695650019115,0.9553483869356896,1.1045553157721955,22.572459519218672,0.9399986267089844,-2.672131342002956,0.9509990692138715,-2.7866658922569627,4.688664030684706,-0.9178334115215492,2.819831549949292,-4.56057754589844,95.2879497498479,53.50249545798296,1.868832480735417,5,-2.4699993133544993,-0.37999916076660867,1.357501983642571,1.7300014495849538,-0.8899993896484446,1,0.03474909445941776,-2.999980183500783,45.86000061035156,-2.014283300908442,45.75,-1.474227128469137,44.13000106811523,0.03474909445941776
6098,2004-05-12,46.04999923706055,46.27999877929688,44.459999084472656,46.0,4841400.0,-0.012226505960607925,6.137277194766945,0.15624776482368583,49.3115324349425,35.925384835479704,-1.9688230275423848,-0.2675395987947766,1.392383983497993,1.7289185542463628,24.33961825678698,2.1599998474121165,-2.5692315139240094,0.5399993896484361,-2.810318228864361,3.890317008161233,-1.1351594196079589,2.215158198904831,-3.611331622988274,78.38615098956839,34.586102114919,1.6751588092563974,5,-1.8999996185302734,-0.11999893188476562,2.030000686645508,2.3000011444091797,-1.0200004577636648,2,0.05103153806193972,1.264706212343885,46.61999893188477,-2.999980183500783,45.86000061035156,-2.014283300908442,45.75,0.05103153806193972
6099,2004-05-13,45.95000076293945,46.47000122070313,45.349998474121094,46.0,4525300.0,-0.0021715195608649207,1.2626279751698126,-1.0,41.901073887484515,38.574755164179564,-1.7450737004875592,-0.3185507707879225,1.3687324794125786,1.8607373179388276,25.238829600857844,1.1200027465820384,-2.4491029359816494,0.525500869750978,-2.6778486814984532,3.728850421000409,-1.0761739058737376,2.1271756453756936,-3.1624266190281176,63.67528125239438,23.110270375531513,1.6016747756247156,5,-1.8000011444091797,-0.020000457763671875,2.487499237060547,2.3999996185302734,0.45999908447265625,3,0.04570181587058486,6.137277194766945,46.04999923706055,1.264706212343885,46.61999893188477,-2.999980183500783,45.86000061035156,0.04570181587058486
6100,2004-05-14,46.709999084472656,48.2400016784668,46.47000122070313,47.1500015258789,7894700.0,0.016539680281054014,-2.8478347403513284,8.800183108262619,53.41744387961595,42.41547395433606,-2.079432367305472,-1.2107184943788951,0.4826619014019258,1.1495963968307024,25.198206078832335,2.2900009155273438,-2.2652035493549505,1.3299991607666044,-1.7691344635005635,4.429132785033772,-0.21956765136697953,2.8795659729001883,-3.601430933109384,59.52376867610921,17.58996119601509,1.5495668121335855,5,-1.3749980926513672,-0.779998779296875,1.7125015258789062,1.6400012969970703,-0.18000030517577414,4,0.04024836448220315,1.2626279751698126,45.95000076293945,6.137277194766945,46.04999923706055,1.264706212343885,46.61999893188477,0.04024836448220315
6101,2004-05-17,45.72000122070313,46.459999084472656,45.349998474121094,46.459999084472656,5482000.0,-0.021194559691152248,2.0000103100223727,1.681803995006253,51.469103642322715,45.377301495028476,-0.6183117047698445,-0.42441301612667104,1.3395765692165469,2.1828715314388347,25.799908157193585,1.3600006103515625,-1.9227514416688365,0.45550117492676634,-2.3895607080869326,3.3005630579404652,-0.9670297665800831,1.8780321164336158,-2.098289716629509,33.33336697261613,-11.02835175048201,1.4225309415068483,5,-0.1100006103515696,0.20999908447264914,2.7399988174438406,2.6299991607665945,0.2799987792968679,0,0.04265085074755359,-2.8478347403513284,46.709999084472656,1.2626279751698126,45.95000076293945,6.137277194766945,46.04999923706055,0.04265085074755359
6102,2004-05-18,47.72000122070313,48.43000030517578,46.349998474121094,46.54999923706055,5807000.0,0.043744530765549294,-1.6496779382214803,-1.5810883259616921,61.61881360529585,48.40286476308145,-2.1306478697596916,-2.408494780569278,-0.7107911416471282,0.23071348471958686,25.25327066763865,2.709999084472649,-1.2976450511585895,2.3670011520385827,-0.6713925031041086,5.405394807181274,0.8478043244672335,3.886197979609932,-3.636460699190188,82.11589757781229,31.554878394372167,1.519196827571347,5,-1.8400001525878977,-1.7900009155273509,0.6799993515014577,0.6299991607665945,-1.5300025939941548,1,-0.04337803105348981,2.0000103100223727,45.72000122070313,-2.8478347403513284,46.709999084472656,1.2626279751698126,45.95000076293945,-0.04337803105348981
6103,2004-05-19,47.90999984741211,49.290000915527344,47.88000106811523,48.4900016784668,4783500.0,0.003981530214767659,-3.4062537252937757,-0.49572722026415617,68.45574374418096,52.15498281052691,-1.9276426457598532,-2.5803606478229284,-0.9238753913030706,0.08791195391999906,24.366507378464785,1.5699996948242116,-0.6258557390073065,2.4614997863769545,-0.7760579352353716,5.699057507989281,0.8427209255707879,4.080278647183121,-3.304884151859625,64.97461388316577,9.446224513446609,1.6187788608061633,5,-1.0349998474121094,-2.2749996185302734,0.5400009155273438,0.4400005340576172,-2.299999237060547,2,-0.045501989399265974,-1.6496779382214803,47.72000122070313,2.0000103100223727,45.72000122070313,-2.8478347403513284,46.709999084472656,-0.045501989399265974
6104,2004-05-20,47.58000183105469,48.06999969482422,46.97999954223633,48.04999923706055,3639600.0,-0.006887873458744087,3.2745244702415235,0.8103377969535135,76.0460700995254,56.06070491895096,-1.1809907078444581,-2.25824429316971,-0.5990294579235069,0.465583338851701,23.28736472677622,1.0900001525878906,-0.03374227087623183,2.0630016326904297,-1.2980141492385044,5.424017414619364,0.3824937417259662,3.743509523654893,-2.3190022047057255,56.59903490155376,-5.522259250174173,1.6805078909644664,5,-0.7050018310546875,-2.045001983642578,0.9749984741210938,0.7699985504150391,-1.4300003051757884,3,-0.05359400911358225,-3.4062537252937757,47.90999984741211,-1.6496779382214803,47.72000122070313,2.0000103100223727,45.72000122070313,-0.05359400911358225
6105,2004-05-21,48.08000183105469,48.20000076293945,47.45000076293945,47.88000106811523,2953100.0,0.010508616661583536,2.4091015492921115,-0.425535886759696,79.61069726557079,59.39817584161122,-1.4703448009619535,-2.869116117192135,-1.0929972114716406,0.0005213790781795069,23.242808961513063,0.75,0.38620932492302984,2.540001487731935,-0.8872521994644416,5.967255174928312,0.8263746441337432,4.253628331330127,-2.254942024220753,69.2893823679767,1.2043177723121232,1.7136268435981892,5,-1.2050018310546875,-2.6850013732910156,0.30499839782714844,0.26999855041503906,-1.0,4,-0.034733816972609355,3.2745244702415235,47.58000183105469,-3.4062537252937757,47.90999984741211,-1.6496779382214803,47.72000122070313,-0.034733816972609355
6106,2004-05-24,47.86999893188477,48.7599983215332,47.849998474121094,48.540000915527344,2989000.0,-0.0043677805984249085,-1.5633693847616899,-3.3499971389878103,75.79759342343976,61.95867466470871,-1.0563233390121098,-2.6525581150534734,-0.9131278615679577,0.24746995138840333,22.980860187893697,0.9099998474121094,0.8306238766039513,2.2394987106323327,-1.3378719797029603,5.816869400967626,0.45081336546468975,4.028184055799976,-1.5598473698337614,51.70065290954787,-19.913822339653464,1.7886853451676459,5,-0.9949989318847727,-2.474998474121101,0.2700014114379812,0.48000144958495383,-3.020000457763679,0,-0.027992483444476468,2.4091015492921115,48.08000183105469,3.2745244702415235,47.58000183105469,-3.4062537252937757,47.90999984741211,-0.027992483444476468
6107,2004-05-25,48.70000076293945,48.959999084472656,46.68000030517578,47.70000076293945,5586200.0,0.017338664081353095,2.000005019349593,-1.4925328945495697,75.52838259699165,64.8716580160475,-1.7436076226700479,-3.399302836759972,-1.711369542700048,-0.5397460669411487,22.369462718286968,2.279998779296875,1.1301389848307366,2.9060005187988267,-0.9228511223102771,6.7348521599079305,0.9915746982442712,4.820426339353382,0.5900001525878906,77.39463545533735,4.6334919080618135,1.9144258205545528,5,-1.3800010681152344,-3.3050003051757812,-0.7150001525878906,-0.35000038146972656,-4.450000762939453,1,-0.055441493236980555,-1.5633693847616899,47.86999893188477,2.4091015492921115,48.08000183105469,3.2745244702415235,47.58000183105469,-0.055441493236980555
6108,2004-05-26,48.79999923706055,49.18999862670898,48.29999923706055,48.6500015258789,2981000.0,0.002053356725965294,-1.0941105720683963,0.14999771118164773,75.74422411429134,68.63200804124827,-1.5784908766602541,-3.3771017800950176,-1.7648959557492674,-0.5981782631427421,21.565086795387245,0.8899993896484304,1.3094544742446956,2.8184989929199205,-1.2185626188705285,6.855560604710369,0.799968187024696,4.837029798815145,0.4378016662597659,84.46216532088336,12.919976653478571,2.018530805895223,5,-1.4799995422363281,-3.404998779296875,-0.9149990081787109,-0.4499988555908203,-6.239997863769531,2,-0.05348361990074457,2.000005019349593,48.70000076293945,-1.5633693847616899,47.86999893188477,2.4091015492921115,48.08000183105469,-0.05348361990074457
6109,2004-05-27,48.97000122070313,49.47000122070313,48.58000183105469,49.02000045776367,3234600.0,0.0034836472602539637,-1.1445819679289073,-0.3333333333332702,71.12863047274249,70.59991766270677,-1.4248984847177937,-3.325379166944103,-1.9154735636492077,-0.7477171038234829,19.915307405977735,0.8899993896484446,1.4073226939295367,2.7395009994506907,-1.3935472562919529,6.872549255193334,0.6729768715793725,4.806025127322009,-2.290000915527351,82.0788589273458,11.511521978077496,2.0665241278713204,5,-1.5600013732910227,-3.4850006103515696,-1.3225011825561594,-0.6200008392334055,-5.819999694824226,3,-0.06861344755145848,-1.0941105720683963,48.79999923706055,2.000005019349593,48.70000076293945,-1.5633693847616899,47.86999893188477,-0.06861344755145848
6110,2004-05-28,49.1500015258789,49.349998474121094,48.77000045776367,49.13999938964844,2536100.0,0.003675725968731891,1.8292859934126053,-0.2000457770655764,71.39143780947931,72.81351034794639,-1.3660395610767253,-3.1510662550791224,-2.03970759270193,-0.9229249658384688,17.863719078951355,0.5799980163574219,1.6171007990332171,2.59200115203857,-1.3640132001066831,6.548015504183823,0.613993975965947,4.570008328111193,-2.4142012023925687,88.53048065169726,18.381988464457862,1.9780071760726265,5,-1.2400016784667898,-3.6650009155273366,-1.5150012969970632,-0.8000011444091726,-6.780002593994126,4,-0.06103763798299,-1.1445819679289073,48.97000122070313,-1.0941105720683963,48.79999923706055,2.000005019349593,48.70000076293945,-0.06103763798299
6111,2004-06-01,48.40999984741211,49.36999893188477,48.040000915527344,48.599998474121094,3276800.0,-0.015055984852353599,-1.8602215814236,-18.995804729227835,61.668848388874416,72.81906976834402,-0.22834685513558384,-2.0341400104661886,-1.2201179196413534,-0.1900495490287355,15.489836764105819,1.329998016357429,1.9336880563909276,1.546499443054202,-1.9409353970740852,5.033934283182489,-0.1972179770099416,3.2902168631183457,-1.6195155059814397,62.00713170408881,-4.7564383466834315,1.7437174200641439,6,-0.33499908447265625,-2.924999237060547,-0.7749996185302734,-0.05999946594238281,-5.159999847412109,1,-0.027473621577144502,1.8292859934126053,49.1500015258789,-1.1445819679289073,48.97000122070313,-1.0941105720683963,48.79999923706055,-0.027473621577144502
6112,2004-06-02,48.040000915527344,48.43000030517578,47.290000915527344,48.41999816894531,4542700.0,-0.007643026916979934,4.69997520456236,2.0,63.31996231261641,72.24842738705905,0.21435982865229164,-1.3506205457570815,-0.7731894810383437,0.1567078459105815,13.165081212076835,1.1399993896484375,2.0604630115559814,0.9335004806518583,-2.1240340801596034,3.99103504146332,-0.5952667997538725,2.462267761057589,-1.1959262365112266,34.403664908639655,-29.613704068366673,1.528767280405732,6,0.034999847412109375,-2.5550003051757812,-0.5525007247924805,0.3099994659423828,-5.4099998474121165,2,-0.0664030470568785,-1.8602215814236,48.40999984741211,1.8292859934126053,49.1500015258789,-1.1445819679289073,48.97000122070313,-0.0664030470568785
6113,2004-06-03,46.959999084472656,47.93000030517578,46.86000061035156,47.79999923706055,3606400.0,-0.02248130329876019,-1.0576974569836664,2.2105426948019353,55.97632088959638,70.0184552526225,1.280042653032929,-0.04865076039409644,0.3798706428720635,1.2195660914948263,11.351998741480454,1.1800003051757812,2.2752960468358765,-0.2890012741088839,-3.00510473068109,2.4271021824633223,-1.6470530023949905,1.0690504541772228,2.510002136230476,3.831358265760093,-57.74127297513343,1.3580517282861033,6,1.1150016784667969,-1.4749984741210938,0.47750091552734375,1.3900012969970703,-4.239997863769524,3,-0.057708669874500074,4.69997520456236,48.040000915527344,-1.8602215814236,48.40999984741211,1.8292859934126053,49.1500015258789,-0.057708669874500074
6114,2004-06-04,47.6500015258789,48.38999938964844,47.5099983215332,48.0,2944300.0,0.01469340832322108,-1.7936325324549507,0.4166647744560736,55.6086031843144,67.35155591026067,0.6716444748707318,-0.4863582209784738,-0.2662348432041668,0.4927866219750072,9.390298603578254,1.4300003051757812,2.2204972146599786,0.22500114440916974,-2.0624893508683044,2.512491639686644,-0.9187441032295709,1.3687463920479104,1.767799682617202,31.474161107995148,-29.103594778676634,1.1437452476387384,6,0.424999237060554,-2.1650009155273366,-0.4975013732910085,0.6999988555908274,-6.280002593994126,4,-0.10682056641327675,-1.0576974569836664,46.959999084472656,4.69997520456236,48.040000915527344,-1.8602215814236,48.40999984741211,-0.10682056641327675
6115,2004-06-07,49.86000061035156,50.0,48.11000061035156,48.27999877929688,4091400.0,0.04637983239669796,1.032256741347203,-4.514310626702885,71.56248311202809,66.8809880978816,-1.4073015942747347,-2.5008802445160825,-2.477642079066783,-1.7383183794745776,8.6978739886368,2.349998474121101,2.1283816291174773,2.2295001983642564,-0.16056279240678606,4.619563189135299,1.0344687029787352,3.4245316937497776,-3.0,95.5414198451767,30.215479385678208,1.1950314953855197,6,-1.5200004577636719,-4.1100006103515625,-3.33750057220459,-2.0050010681152344,-8.470001220703125,0,-0.134576795072874,-1.7936325324549507,47.6500015258789,-1.0576974569836664,46.959999084472656,4.69997520456236,48.040000915527344,-0.134576795072874
6116,2004-06-08,49.75,50.16999816894531,49.29999923706055,49.45000076293945,3624700.0,-0.002206189510730261,-1.8999853770495971,0.1898727148058378,63.16470176119127,65.50724578279267,-1.1204001121280456,-2.1971575741063702,-2.318131472092709,-1.660017576186803,8.070025048465222,0.8699989318847656,1.995685130417769,1.924999618530272,-0.49138782939031245,4.3413870664508565,0.7168058945699798,3.1331933424905642,-2.8271994018554665,87.31122420755656,23.113178335696574,1.2081937239602927,6,-1.2350006103515625,-3.9150009155273438,-3.6949996948242188,-2.3050003051757812,-9.709999084472656,1,-0.1483417300123664,1.032256741347203,49.86000061035156,-1.7936325324549507,47.6500015258789,-1.0576974569836664,46.959999084472656,-0.1483417300123664
6117,2004-06-09,48.2400016784668,49.75,48.20000076293945,49.75,3204400.0,-0.030351725055943746,1.0529814039617318,-5.033340538890937,51.82725136682661,62.84980436640771,0.3547959222929151,-0.589809719803057,-0.8186698217746908,-0.1877876537558052,7.484780272609562,1.5499992370605469,1.73734720661691,0.33400115966797017,-2.0201166907909496,2.68811901012689,-0.8430577655614897,1.51106008489743,-1.187313177490232,41.69190592096771,-21.482261700413908,1.17705892522946,6,0.2749977111816406,-1.94000244140625,-2.79000186920166,-1.305002212524414,-8.44000244140625,2,-0.1034411588898061,-1.8999853770495971,49.75,1.032256741347203,49.86000061035156,-1.7936325324549507,47.6500015258789,-0.1034411588898061
6118,2004-06-10,48.4000015258789,49.11000061035156,47.54999923706055,48.79999923706055,2635000.0,0.0033167463069041503,2.058824849375624,0.26489944093149925,54.62753347759705,61.016349144724884,0.14761249764713824,-0.5952448482488748,-0.9814392107943988,-0.38484929652317135,6.210202549091456,1.5600013732910156,1.5606509200508185,0.3765008926391502,-1.8166490772776314,2.569650862555932,-0.7200740923192441,1.4730758775975445,-1.2226206381835851,33.458768999989694,-29.28523914006322,1.0965749849583921,6,0.11499786376953836,-1.8250026702880788,-2.9500017166137624,-1.4750022888183523,-7.770000457763672,3,-0.11921488173256611,1.0529814039617318,48.2400016784668,-1.8999853770495971,49.75,1.032256741347203,49.86000061035156,-0.11921488173256611
6119,2004-06-14,48.04999923706055,48.59000015258789,47.68999862670898,48.4000015258789,3021800.0,-0.007231452020331264,1.465759151359986,0.8750107288974175,49.82776947343664,58.62038599627569,0.3949183327340009,-0.084164470524982,-0.6431662370856088,-0.06505933246568674,5.007194218476166,0.9000015258789134,1.3121543755237042,-0.07850131988525533,-2.042806904397679,1.8858042646271684,-1.0606541121414708,0.9036514723709601,-0.7529136581152329,19.083977245758334,-41.06273582249871,0.9821527922562123,6,0.4650001525878906,-1.2999992370605469,-2.59999942779541,-1.125,-8.30999755859375,0,-0.11092607910483443,2.058824849375624,48.4000015258789,1.0529814039617318,48.2400016784668,-1.8999853770495971,49.75,-0.11092607910483443
6120,2004-06-15,48.59000015258789,49.099998474121094,48.34000015258789,48.5,2970700.0,0.011238312676409956,-2.7073102652611207,-0.2571416115355743,53.982303872420424,57.76632549444747,-0.260239517540235,-0.5018278346841285,-1.2204567138709947,-0.6153543710015015,4.817934751158705,1.0499992370605469,1.052154877075587,0.36749954223633097,-1.4879035655012203,2.222902649973882,-0.5602020116324411,1.295201096105103,-1.1779980700425767,39.69470761498332,-20.631390756945656,0.9277015538687745,6,-0.07500076293945312,-1.2750015258789062,-3.155000686645508,-1.6650009155273438,-7.840000152587891,1,-0.14859026956225652,1.465759151359986,48.04999923706055,2.058824849375624,48.4000015258789,1.0529814039617318,48.2400016784668,-0.14859026956225652
6121,2004-06-16,47.66999816894531,48.7599983215332,47.349998474121094,48.72999954223633,2972600.0,-0.01893397778871131,1.5178592715964865,-11.777773068282965,44.35924637029601,55.659579278634084,0.6076558143317996,0.6026517295975395,-0.40529753873475727,0.2951263932654413,4.251141970515297,1.4099998474121094,0.8338562785415178,-0.6500022888183565,-2.1157232097393788,0.8157186321026657,-1.382862749278864,0.08285817164215104,2.5,13.33331214058422,-42.98169589894727,0.7328604604605095,6,0.845001220703125,-0.3549995422363281,-2.499998092651367,-0.7449989318847656,-8.40999984741211,2,-0.1317390186808941,-2.7073102652611207,48.59000015258789,1.465759151359986,48.04999923706055,2.058824849375624,48.4000015258789,-0.1317390186808941
6122,2004-06-17,45.6500015258789,47.66999816894531,44.81999969482422,47.66999816894531,4982900.0,-0.04237459032214397,1.8217853568258644,1.9056547415546017,35.746625548513364,53.41183535184708,2.5177463507190367,2.5925385956885307,1.4848668999332801,2.2907251764814376,5.197654296962071,2.8499984741210938,0.5298985942080563,-2.5664989471435646,-4.444866374379842,-0.6881315199072873,-3.505682660761707,-1.6273152335254224,4.463596649169929,19.347357900333996,-32.02720607900853,0.9391837136181392,6,1.8449974060058665,1.6649971008300852,-0.47750186920165305,1.2749977111816477,-6.860000610351555,3,-0.12289157552757712,1.5178592715964865,47.66999816894531,-2.7073102652611207,48.59000015258789,1.465759151359986,48.04999923706055,-0.12289157552757712
6123,2004-06-18,45.72999954223633,46.77999877929688,45.5,45.6500015258789,3576700.0,0.0017524208912036432,-5.736816744466232,-0.03960304420901892,35.21897435486902,51.14632103746427,2.5087459166911685,2.467348743476279,1.3074615219729608,2.1793616247469174,5.807822550656688,1.279998779296882,0.3566649831962039,-2.3775009155273423,-4.559261628411768,-0.19574020264291647,-3.4683812719695553,-1.2866205590851294,4.171854693603514,21.261684741919613,-25.14549980385056,1.0908803564422127,6,1.7649993896484375,1.5849990844726562,-0.5349998474121094,1.1949996948242188,-7.090000152587891,4,-0.12967418247399765,1.8217853568258644,45.6500015258789,1.5178592715964865,47.66999816894531,-2.7073102652611207,48.59000015258789,-0.12967418247399765
6124,2004-06-21,45.02999877929688,46.20000076293945,44.95000076293945,45.86000061035156,3220000.0,-0.01530725497368357,-1.525257974275784,-10.375280148775872,32.05574241363938,46.75668318208775,3.1268358035679427,3.126828593279548,1.9057153601361634,2.874424554818688,6.879972137142336,1.25,0.16710950806476887,-2.9500015258788963,-5.524287940686371,-0.37571511107142186,-4.2371447332826335,-1.662858318475159,4.668581274902337,4.90652206464326,-34.67810640255306,1.2871432074037354,6,2.4650001525878835,2.4650001525878835,0.010001182556145238,1.8950004577636648,-6.6899986267089915,0,-0.09771258784054437,-5.736816744466232,45.72999954223633,1.8217853568258644,45.6500015258789,1.5178592715964865,47.66999816894531,-0.09771258784054437
6125,2004-06-22,46.40999984741211,46.59000015258789,45.11000061035156,45.25,3781000.0,0.030646260393631275,-1.0555568801044803,-1.397587094402071,41.749176787257646,44.37718040720623,1.3477134962232498,1.7025930976244723,0.42565497757458814,1.4974601628701905,7.964721652675707,1.5600013732910085,0.14597390139540067,-1.4865003585815444,-4.153786418344502,1.1807857011814136,-2.8201433884630234,-0.1528573287000654,3.0934369924121086,40.35534788792532,3.4580131993931076,1.3336430298814803,6,0.875,1.0849990844726562,-1.369999885559082,0.5149993896484375,-7.490001678466797,1,-0.14371898709060738,-1.525257974275784,45.02999877929688,-5.736816744466232,45.72999954223633,1.8217853568258644,45.6500015258789,-0.14371898709060738
6126,2004-06-23,46.52999877929688,46.77000045776367,45.83000183105469,46.40999984741211,3970700.0,0.002585626638209604,2.133316803041574,0.10344736868067975,43.6394196005335,43.46742132206256,0.8078805589670779,1.5568794541074382,0.19912528737172863,1.3743606451997934,8.764503649054175,0.9399986267089844,0.07948361947764226,-1.2995014190673757,-4.036011478597324,1.4370086404625724,-2.6677564488323497,0.06875361069759833,2.7861005747273353,60.000000000000256,21.84591577150735,1.3682550297649756,6,0.4350013732910085,0.9650001525878835,-0.897498130798347,0.07000160217284446,-6.829998016357429,2,-0.12422090975572175,-1.0555568801044803,46.40999984741211,-1.525257974275784,45.02999877929688,-5.736816744466232,45.72999954223633,-0.12422090975572175
6127,2004-06-24,46.0,47.20000076293945,45.91999816894531,46.540000915527344,3085900.0,-0.011390474816274865,-2.6571263528462903,-4.500047684139989,45.759721244022685,42.4821088516654,1.1026784815793036,1.9755152552228594,0.6397061069724685,1.8941536567251092,9.473089825008874,1.2800025939941406,-0.38403594779098427,-1.694500160217288,-4.515291920659983,1.1262916002254073,-3.104896040438632,-0.2841042799959439,3.1362553676562186,46.66663275824653,3.9986567003442204,1.4103958802213477,6,0.9599990844726562,1.4949989318847656,-0.22999954223632812,0.5699996948242188,-5.729999542236328,3,-0.1465217756188434,2.133316803041574,46.52999877929688,-1.0555568801044803,46.40999984741211,-1.525257974275784,45.02999877929688,-0.1465217756188434
6128,2004-06-25,46.18999862670898,46.34000015258789,45.70000076293945,46.0,2906200.0,0.004130404928456066,1.612233458672957,-0.35184871218863034,43.2532187842534,41.75160321953393,0.6327654543766172,1.6653390543256634,0.36097616466286553,1.7121949729668913,10.387365096271713,0.6399993896484375,-0.7397224899065762,-1.3740015029907298,-4.220824505496751,1.472821499515291,-2.7974130042437437,0.049409998262284205,2.7736065140339647,55.11101616753441,10.571579765865984,1.423411501253011,6,0.770000457763679,1.3050003051757884,-0.28499794006346946,0.26000213623047586,-7.8999977111816335,4,-0.16020779240514305,-2.6571263528462903,46.0,2.133316803041574,46.52999877929688,-1.0555568801044803,46.40999984741211,-0.16020779240514305
6129,2004-06-28,45.61000061035156,46.52000045776367,45.56000137329102,46.47000122070313,2761200.0,-0.012556787910836475,-1.0000000000000149,-4.526351717630258,26.877027207648283,38.739905812337035,0.9278215326878154,2.0877475401929573,0.8942873165712228,2.294546859430973,11.46001483628277,0.9599990844726491,-0.9172462862220456,-1.7859994888305692,-4.679647726453609,1.1076487487924709,-3.2328236076420893,-0.3391753700190492,3.1878603125546334,23.92344322946041,-13.579460868693857,1.4468241188115183,6,1.1799983978271484,1.8849983215332031,0.6449995040893555,0.7649993896484375,-7.479999542236335,0,-0.1528173893319621,1.612233458672957,46.18999862670898,-2.6571263528462903,46.0,2.133316803041574,46.52999877929688,-0.1528173893319621
6130,2004-06-29,46.1500015258789,46.34000015258789,45.5099983215332,45.61999893188477,2661300.0,0.011839528794147292,-1.2133269585827708,-0.6162816486577382,31.28897972261339,37.28765396259452,0.005932163197044815,1.3823438780164636,0.3148461319420832,1.7782663297428059,12.600376317912634,0.8300018310546875,-1.1442836425804899,-1.095998573303227,-3.916923842357207,1.724926695750753,-2.5064612078302133,0.3144640612237595,2.488744947904017,37.869957383798194,6.392044457554263,1.4104626345269897,6,0.09499740600586648,1.3449974060058665,0.05499839782715554,0.08999824523926492,-8.020000457763672,1,-0.1692307933925311,-1.0000000000000149,45.61000061035156,1.612233458672957,46.18999862670898,-2.6571263528462903,46.0,-0.1692307933925311
6131,2004-06-30,47.08000183105469,47.36999893188477,46.1500015258789,46.25,3726600.0,0.02015168525301747,-1.3689298094871212,1.5660335259866403,43.584069582801106,38.15848107751537,-1.136025569414329,0.366379041725331,-0.6584632463574565,0.8741223386434243,13.09394783800268,1.2199974060058736,-1.2883230187557757,-0.09949836730957173,-2.867089274845384,2.6680925402262403,-1.4832938210774813,1.2842970864583378,1.4059947715698797,84.40876313608999,51.98296156166719,1.3837954537679062,6,-0.9200019836425781,0.4149971008300781,-0.9450016021728516,-0.8400020599365234,-10.880001068115234,2,-0.17332207614161377,-1.2133269585827708,46.1500015258789,-1.0000000000000149,45.61000061035156,1.612233458672957,46.18999862670898,-0.17332207614161377
6132,2004-07-01,44.849998474121094,46.849998474121094,44.68999862670898,46.7599983215332,5350100.0,-0.047366254677217334,1.0669853490082768,-2.3011995587829763,34.02338948365967,38.02563831404767,1.0823880406382997,2.471876186083307,1.5684800762801743,3.0847041493168774,13.49045548077,2.3900032043457102,-1.596078184433793,-2.170001602172853,-5.092157198725758,0.7521539943800519,-3.631079400449302,-0.7089238038964041,3.489358252191458,5.970142880324084,-25.237536862411744,1.4610777982764518,7,1.1800003051757812,2.5799999237060547,1.2850017547607422,1.3900012969970703,-8.930000305175781,3,-0.11482715465761373,-1.3689298094871212,47.08000183105469,-1.2133269585827708,46.1500015258789,-1.0000000000000149,45.61000061035156,-0.11482715465761373
6133,2004-07-02,44.25,44.88999938964844,43.5,44.79999923706055,3683200.0,-0.013377892854718798,2.8082198939199956,0.287957738743147,33.274646527566745,38.16107210448404,1.6208170347813464,3.0129121025553616,2.156771518676976,3.6607965986935582,13.881217789904754,1.3899993896484375,-1.7682087934154254,-2.634500122070314,-5.8088152615168624,0.5398150173762346,-4.221657691793588,-1.0473425523470397,3.870395240336336,19.379850310055094,-12.809450764790757,1.5871575697232754,7,1.1849994659423828,2.5849990844726562,2.1075000762939453,1.989999771118164,-8.40999984741211,4,-0.08994349247991706,1.0669853490082768,44.849998474121094,-1.3689298094871212,47.08000183105469,-1.2133269585827708,46.1500015258789,-0.08994349247991706
6134,2004-07-06,42.560001373291016,43.88000106811523,42.11000061035156,43.75,5359600.0,-0.03819205936065506,1.4413786571746667,2.163636868059842,25.899274871776115,36.39997189165277,3.267179359564743,4.534515680175538,3.808413874415912,5.305961576400122,14.811413576914777,2.1399993896484375,-1.7121324465640342,-4.069998741149902,-7.760162218423304,-0.379835263876501,-5.915080479786603,-2.2249170025132017,5.190762247818412,8.55515031435,-21.747682972275896,1.8450817386367013,7,2.1799983978271484,3.579998016357422,3.7974987030029297,3.6799983978271484,-6.810001373291016,1,-0.10032895488681437,2.8082198939199956,44.25,1.0669853490082768,44.849998474121094,-1.3689298094871212,47.08000183105469,-0.10032895488681437
6135,2004-07-07,43.150001525878906,43.43000030517578,42.400001525878906,42.400001525878906,3401900.0,0.013862785092816132,-1.7466634114583333,-0.6302528281685265,31.444994412623956,35.04503575966282,2.4206778213370512,3.6006517034639103,3.1406670171309514,4.65462349592238,16.367634513874865,1.029998779296875,-1.646471237066791,-3.144498634338376,-6.818260177466449,0.529262908789697,-4.981379405902409,-1.307617862774343,4.036685794154735,19.771886832545587,-12.153783264690468,1.836880771564036,7,1.5899982452392578,2.9899978637695312,3.2974987030029297,3.089998245239258,-9.319999694824212,2,-0.11633836107173645,1.4413786571746667,42.560001373291016,2.8082198939199956,44.25,1.0669853490082768,44.849998474121094,-0.11633836107173645
6136,2004-07-08,42.36999893188477,43.11999893188477,42.150001525878906,42.68999862670898,4478000.0,-0.01807653688091604,-1.5526432027626826,-0.42666625976560607,35.00912703048101,33.850525291491515,2.848028615925621,4.00473976262839,3.8825473177158116,5.38409691895815,17.946682971887608,1.0,-1.4935728200911456,-3.5555011749267535,-7.2503481803789,0.13934583052539296,-5.402924677652827,-1.7080776722006803,4.309019717180661,5.485199128896736,-26.873588746364593,1.8474235027260726,7,2.3700008392333913,3.7700004577636648,4.327501296997063,3.8700008392333913,-8.799999237060554,3,-0.10007075691896727,-1.7466634114583333,43.150001525878906,1.4413786571746667,42.560001373291016,2.8082198939199956,44.25,-0.10007075691896727
6137,2004-07-09,43.25,43.349998474121094,42.79999923706055,42.79999923706055,3685400.0,0.020769438052852918,-1.4444369092527445,-1.4062537252939136,39.43782288044692,33.4265924132908,1.7175342207347981,2.879358637554091,2.9941735711070407,4.4318251021961,19.504491204230025,0.979999542236321,-1.5604068126454322,-2.426000022888182,-6.136663910966426,1.284663865190062,-4.281331966927304,-0.5706680788490601,2.9721168451940443,41.007190295845,6.945422690969544,1.8553319440391234,7,1.489999771118164,2.8899993896484375,3.530000686645508,2.989999771118164,-9.029998779296875,4,-0.16300576270660228,-1.5526432027626826,42.36999893188477,-1.7466634114583333,43.150001525878906,1.4413786571746667,42.560001373291016,-0.16300576270660228
6138,2004-07-12,42.63000106811523,42.959999084472656,41.650001525878906,42.599998474121094,5969100.0,-0.014335235419301151,2.7971019300195157,0.06667231806042587,39.70841448289414,34.852302110540336,1.9885598389839316,3.2094708099752793,3.610673200699395,4.9704241825422955,20.956540286327968,1.5999984741210938,-1.699609045454693,-2.7574989318847756,-6.473641697510132,0.9586438337405809,-4.615570314697457,-0.8994275490720938,3.180904153594568,43.946176834347845,5.940497099695953,1.8580713828126787,7,1.8799991607666087,3.279998779296882,4.1499996185302805,3.609998703002937,-7.2600021362304545,0,-0.1574009554550213,-1.4444369092527445,43.25,-1.5526432027626826,42.36999893188477,-1.7466634114583333,43.150001525878906,-0.1574009554550213
6139,2004-07-13,42.72000122070313,43.06999969482422,42.43000030517578,42.61999893188477,3351100.0,0.0021111928297656846,-1.6666666666665877,3.3331214240313045,32.208297942233685,34.954448579387034,1.6153759868326887,2.8455811247867118,3.552319525081664,4.791535908435655,22.452896957487322,0.6399993896484375,-1.8512626882945327,-2.400998878478994,-6.077449100504673,1.2754513435466848,-4.239223989491833,-0.5627737674661546,2.591595557506956,60.11238363022311,21.478438243386478,1.8382251110128385,7,1.7899990081787038,3.1899986267089773,4.059999465942376,3.519998550415032,-6.350002288818359,1,-0.16104870953938621,2.7971019300195157,42.63000106811523,-1.4444369092527445,43.25,-1.5526432027626826,42.36999893188477,-0.16104870953938621
6140,2004-07-14,41.36999893188477,42.209999084472656,40.91999816894531,42.20000076293945,7139100.0,-0.03160117626972625,2.0353017206559496,-8.299828342551903,27.758625735850018,33.196065929725805,2.4764553478741433,3.822949800108752,4.9637444417550185,6.0651337446465305,24.570358697476042,1.8000030517578196,-2.0417672928997987,-3.390001106262197,-7.050084140166298,0.270081927641904,-5.220042623214248,-1.5599595893101466,3.502206416045574,18.51854758952008,-16.69343343864976,1.8300415169520496,7,2.5149993896484304,4.17499923706054,5.410001754760735,4.870000839233391,-4.7399978637695455,2,-0.13584720998272293,-1.6666666666665877,42.72000122070313,2.7971019300195157,42.63000106811523,-1.4444369092527445,43.25,-0.13584720998272293
6141,2004-07-15,41.38999938964844,42.29999923706055,41.29999923706055,41.599998474121094,4062100.0,0.00048345318540121696,-4.12821315387926,0.25301038698409994,29.215514151524232,32.66185755948854,1.7483003600104396,3.487131566299091,5.016336772175478,5.979565829439601,26.206624794844625,1.0,-2.037388963303002,-3.0560007095336914,-6.742359150506594,0.6303577314392115,-4.899179930020139,-1.2128214890472435,2.9288969532240046,19.34161159165476,-13.825698507332525,1.843179220486451,7,1.5149993896484375,4.154998779296875,5.655000686645508,4.850000381469727,-4.669998168945305,3,-0.18265275839758732,2.0353017206559496,41.36999893188477,-1.6666666666665877,42.72000122070313,2.7971019300195157,42.63000106811523,-0.18265275839758732
6142,2004-07-16,40.040000915527344,42.38999938964844,40.0,42.38999938964844,4331800.0,-0.032616537666795065,1.0340433544683931,11.190517711171662,24.897976342656264,31.731116427831815,2.6197417713940325,4.632820549457833,6.396368235299008,7.273364206585285,26.899474997916773,2.3899993896484375,-2.1698836839404763,-4.125499153137206,-8.253414063681596,0.0024157574071850263,-6.189456608409401,-2.0615416978650103,3.803049682995301,1.3029615473507112,-27.886996538450447,2.0639574552721953,7,1.8999996185302734,4.834999084472656,7.134998321533203,6.19999885559082,-3.2900009155273438,4,-0.16158843838073156,-4.12821315387926,41.38999938964844,2.0353017206559496,41.36999893188477,-1.6666666666665877,42.72000122070313,-0.16158843838073156
6143,2004-07-19,39.79999923706055,40.43999862670898,39.310001373291016,40.38000106811523,5139800.0,-0.0059940477767003175,2.2285776566757947,0.246809450066389,25.608741704800266,31.698834964834496,2.4162196275241854,4.6438768233972425,6.634252001009031,7.434761704666769,27.704923221230622,1.1299972534179616,-2.5698661840799844,-4.069000816345216,-8.559697184645486,0.4216955519550538,-6.314349000495355,-1.8236526321950777,3.4281632656984726,13.03186389641063,-16.129279540426307,2.245348184150137,7,1.5700016021728516,4.410001754760742,7.607500076293945,6.440000534057617,-4.189998626708984,0,-0.1402009578724187,1.0340433544683931,40.040000915527344,-4.12821315387926,41.38999938964844,2.0353017206559496,41.36999893188477,-0.1402009578724187
6144,2004-07-20,40.63000106811523,40.72999954223633,39.7599983215332,39.86999893188477,4636900.0,0.02085431776294633,1.0208378036859547,-1.3103443739969924,27.377062866480372,31.246842570818544,1.4345107641475394,3.6547158764118137,5.8110885110385695,6.518687741648044,28.228177817138167,0.970001220703125,-2.6728195513500594,-3.0189990997314524,-7.697401397536986,1.6594031980740809,-5.358200248634219,-0.6797979508286858,1.892892431339554,42.857160550555065,14.186348944711554,2.3392011489027684,7,0.6999988555908274,3.5749988555908274,6.914998054504402,5.609998703002937,-5.100002288818352,1,-0.1294610385909709,2.2285776566757947,39.79999923706055,1.0340433544683931,40.040000915527344,-4.12821315387926,41.38999938964844,-0.1294610385909709
6145,2004-07-21,39.7400016784668,41.75,39.7400016784668,41.41999816894531,5515700.0,-0.021904980710100608,-1.3928601433693384,-2.210515484615812,19.819096877251795,29.559061442681966,2.0002845753098057,4.236607656242157,6.6454999651378515,7.311296747610697,28.751528543394706,2.009998321533203,-2.760881712109992,-3.575498580932617,-8.374579292600991,1.2235821307357568,-5.975038936766808,-1.1759582250984266,2.204571238278504,13.961057860820434,-7.342880873883404,2.399540355834188,7,1.5899982452392578,4.464998245239258,7.892498016357422,6.499998092651367,-4.730003356933601,2,-0.08480127338313792,1.0208378036859547,40.63000106811523,2.2285776566757947,39.79999923706055,1.0340433544683931,40.040000915527344,-0.08480127338313792
6146,2004-07-22,40.75,41.18999862670898,39.29999923706055,39.29999923706055,4154600.0,0.02541515548250395,-1.6068943382029794,-0.8630974952372951,31.2614371153921,28.65057413545365,0.8228552215450264,2.9211529114054926,5.586957682984497,6.219171017072767,29.49799380538223,1.8899993896484304,-2.5717178093966098,-2.2765003204345717,-6.955151858473748,2.4021512176046045,-4.61582608945416,0.06282544858501637,1.0,46.92558871639764,22.70374778667297,2.3393257690195894,7,0.4349994659423828,3.279998779296875,7.164999008178711,5.489999771118164,-5.669998168945305,3,-0.10110426826711094,-1.3928601433693384,39.7400016784668,1.0208378036859547,40.63000106811523,2.2285776566757947,39.79999923706055,-0.10110426826711094
6147,2004-07-23,39.2599983215332,40.52000045776367,39.2599983215332,40.349998474121094,4367300.0,-0.03656445836728339,-1.3119302015489769,-0.7517238476331789,28.909554957572368,27.45070085486234,1.8856509854945074,4.090017856201321,6.985599813913545,7.593756208299233,30.614463080999954,1.4900016784667969,-2.563726839595091,-3.429501914978026,-8.176798361110599,1.3177945311545471,-5.803150138044309,-1.055853691911743,2.490001678466797,0.0,-23.808440029336452,2.373648223066286,7,1.9050006866455078,4.204999923706055,8.655000686645508,6.980001449584961,-4.859996795654297,4,-0.06469682143203104,-1.6068943382029794,40.75,-1.3928601433693384,39.7400016784668,1.0208378036859547,40.63000106811523,-0.06469682143203104
6148,2004-07-26,38.790000915527344,39.41999816894531,38.11000061035156,39.18000030517578,4607300.0,-0.011971406675992613,2.0115055423039148,0.35779755509437,32.23374700549982,27.45352852855858,1.9597501473553507,4.192133596144338,7.375268230688043,7.948264465687146,31.83141316060547,1.30999755859375,-2.6002940130031433,-3.5294994354248033,-8.281552056052114,1.222553185202507,-5.9055257457384585,-1.153473125111148,2.461998748779294,18.681330197735495,-6.765049660810728,2.376026310313655,7,1.4599990844726562,3.9499988555908203,8.614997863769531,7.44999885559082,-4.069999694824219,0,-0.052590896297472045,-1.3119302015489769,39.2599983215332,-1.6068943382029794,40.75,-1.3928601433693384,39.7400016784668,-0.052590896297472045
6149,2004-07-27,38.63999938964844,39.09000015258789,37.25,38.790000915527344,5820000.0,-0.003867015270393126,3.9066670735677085,0.3846198990570836,27.82694412540704,27.46111946073158,1.6429098427837516,3.998175086409063,7.444765269674448,7.987278651285962,33.3596258951947,1.8400001525878906,-2.777084191410495,-3.331000900268556,-8.08930243349058,1.427300632953468,-5.710151666879568,-0.951850133657544,1.9836004638671838,30.888875325520832,4.529537355120329,2.3791507666110117,7,1.1800003051757812,3.6700000762939453,8.764999389648438,7.600000381469727,-3.529998779296882,1,-0.07841611871527632,2.0115055423039148,38.790000915527344,-1.3119302015489769,39.2599983215332,-1.6068943382029794,40.75,-0.07841611871527632
6150,2004-07-28,38.34000015258789,38.59000015258789,37.36000061035156,38.349998474121094,4233500.0,-0.007763955533107936,4.020389097788262,0.06665479884034382,29.205377895074932,27.45999321001499,1.6404107055914352,3.882106007719443,7.634613408446917,8.16910822518448,34.94250562550424,1.279998779296875,-2.9465268992171545,-3.240500068664552,-7.833792973705499,1.3527928363763948,-5.537146521185029,-0.9438536161440751,1.6088797302246078,27.6649881347383,-1.2796492962577588,2.2966464525204744,7,1.4799995422363281,3.969999313354492,9.154998779296875,7.590000152587891,-2.5999984741210938,2,-0.0732916369876786,3.9066670735677085,38.63999938964844,2.0115055423039148,38.790000915527344,-1.3119302015489769,39.2599983215332,-0.0732916369876786
6151,2004-07-29,38.91999816894531,39.900001525878906,38.310001373291016,38.5099983215332,4392800.0,0.015127752061792066,-2.9259566251442295,-41.00686760778329,26.94354572680753,27.687278697142908,0.7523104574159163,2.803155585277338,6.980848317416175,7.476626255375983,37.01438777198808,1.5900001525878906,-3.054132511099084,-2.2525018692016587,-6.1920873097339,1.6870835713305823,-4.222294589467779,-0.2827091489355382,-1.6699981689453125,51.070273246610235,22.67444989682661,1.9697927202661196,7,0.5800018310546875,3.3900012969970703,8.470001220703125,7.010002136230469,-4.750000000000007,3,-0.1004624879590037,4.020389097788262,38.34000015258789,3.9066670735677085,38.63999938964844,2.0115055423039148,38.790000915527344,-0.1004624879590037
6152,2004-07-30,39.70000076293945,39.88000106811523,38.52999877929688,38.91999816894531,3756200.0,0.020041177561424206,1.3684184108819,1.9024460592301753,34.65968916818059,28.69293952640739,-0.09051131421083625,1.704959808912875,6.070145587560646,6.618350027558364,38.373843240221674,1.3500022888183452,-2.9665087965596797,-1.2149993896484403,-4.799754226838282,2.369755447541401,-3.0073768082433574,0.5773780289464767,-2.3970007324218727,92.45280574421102,63.296614295168055,1.7923774185949202,7,-0.20000076293945312,2.6099987030029297,7.529998779296875,6.229999542236328,-5.920001983642578,4,-0.11637276682869979,-2.9259566251442295,38.91999816894531,4.020389097788262,38.34000015258789,3.9066670735677085,38.63999938964844,-0.11637276682869979
6153,2004-08-02,40.27000045776367,40.459999084472656,39.2400016784668,39.70000076293945,4011700.0,0.014357674656679587,1.5684238423360477,0.7307664092569679,37.78663943513584,29.849559145146888,-0.6557938618099257,0.8658952429793203,5.367249288722832,5.985529982331663,39.05614414747755,1.2199974060058594,-2.9079685067230656,-0.44599971771240376,-3.6755181830197614,2.783518747594954,-2.060758950366079,1.1687595149412715,-2.9150603973388627,94.08103797823364,65.99686261038275,1.6147592326536786,8,-0.7700004577636719,2.039999008178711,6.957498550415039,5.659999847412109,-6.400001525878899,0,-0.14576605078615257,1.3684184108819,39.70000076293945,-2.9259566251442295,38.91999816894531,4.020389097788262,38.34000015258789,-0.14576605078615257
6154,2004-08-03,38.290000915527344,40.02999877929688,38.22000122070313,40.0,4493800.0,-0.049168103295976096,1.0451988603300741,-3.0,35.55348001667582,31.597823938416223,1.0698791176440778,2.6452165336368267,7.199242869203275,7.901575119506177,39.35325275851697,2.0499992370605398,-2.703498315098088,-2.2124992370605483,-5.492903159738681,1.0679046856175844,-3.8527011983996147,-0.5722972757214819,-0.8108584941406178,30.000024610962218,0.6767032446872321,1.6402019613390648,8,0.9299983978271484,4.019998550415039,8.937498092651367,7.6399993896484375,-2.5,1,-0.09323582161045374,1.5684238423360477,40.27000045776367,1.3684184108819,39.70000076293945,-2.9259566251442295,38.91999816894531,-0.09323582161045374
6155,2004-08-04,38.13000106811523,38.59000015258789,37.40999984741211,37.93000030517578,3726800.0,-0.004178632634799229,1.1071454116300694,-0.11695957311060427,34.90741411190835,32.002932493584694,1.0923562568681717,2.540078593596455,7.190207019793483,7.998755339753565,39.7844686822505,1.1800003051757812,-2.5035004719460545,-2.1214990615844798,-5.31604886629146,1.0730507431225007,-3.71877396393797,-0.5242241592309895,2.329998016357429,23.606603305154362,-6.691027995536164,1.5972749023534896,8,0.7549991607666087,4.1799983978271555,9.012497901916511,7.704998016357429,-0.9099998474120952,2,-0.07920273729782379,1.0451988603300741,38.290000915527344,1.5684238423360477,40.27000045776367,1.3684184108819,39.70000076293945,-0.07920273729782379
6156,2004-08-05,38.13000106811523,38.95000076293945,38.04999923706055,38.13000106811523,4294500.0,0.0,-10.24976158687874,0.0,39.89418151740971,33.22344655578885,0.7617298175272751,2.325364319332799,7.024456229974099,7.918532400440178,40.02582401865716,0.9000015258789062,-2.3858341866537884,-1.9094991683960032,-5.074714623248788,1.2557162864567815,-3.4921068958223955,-0.32689144096961087,2.2689980316162206,23.606603305154362,-9.930753212094576,1.582607727426391,8,0.7249984741211009,4.1799983978271555,8.739997863769538,7.704998016357429,-0.2800025939941335,3,-0.06268028645944568,1.1071454116300694,38.13000106811523,1.0451988603300741,38.290000915527344,1.5684238423360477,40.27000045776367,-0.06268028645944568
6157,2004-08-06,36.20000076293945,37.97999954223633,35.86000061035156,37.97999954223633,5415800.0,-0.0506163192004121,1.3820229053440087,-100.0,33.8420167353586,33.40214319243982,2.471976996552364,3.9000743707947265,8.736104017395164,9.78245864462589,40.76984969779046,2.2700004577636648,-2.1396023105055377,-3.48699951171875,-6.716391508376105,-0.25760751506139457,-5.101695510047428,-1.8723035133900723,4.139218351745605,7.391310116746361,-27.552639614960988,1.614695998328677,8,1.9599990844726562,5.154998779296875,10.627498626708984,9.634998321533203,1.6399993896484375,4,-0.056077418541725765,-10.24976158687874,38.13000106811523,1.1071454116300694,38.13000106811523,1.0451988603300741,38.290000915527344,-0.056077418541725765
6158,2004-08-09,35.91999816894531,36.650001525878906,35.439998626708984,36.45000076293945,4009600.0,-0.00773487812411322,1.6021452449804139,0.29775447048536696,27.762026292233188,33.39493009986495,2.5725922268379477,3.8489428567612265,8.7867747402045,10.000475002231411,41.12069671190252,1.2100028991699219,-2.188009882322227,-3.431501960754396,-6.766025186270909,-0.09697873523788303,-5.098763573512656,-1.764240347996136,4.240052205566407,10.457506019159903,-22.5153149854538,1.6672616127582571,8,2.030000686645508,4.245000839233398,10.8100004196167,9.915000915527344,0.6800003051757812,0,-0.059576823461493844,1.3820229053440087,36.20000076293945,-10.24976158687874,38.13000106811523,1.1071454116300694,38.13000106811523,-0.059576823461493844
6159,2004-08-10,35.84000015258789,36.18000030517578,35.29999923706055,36.150001525878906,4688400.0,-0.0022271163818317063,3.756776262204489,0.5849053887733289,30.061339403565384,33.49003693414166,2.473786691295686,3.5701226664528605,8.626302464513273,10.002542847938614,41.60471058654202,0.8800010681152344,-2.086495278604403,-3.1674999237060533,-6.458079017724877,0.12307917031277071,-4.812789470715465,-1.5222103766966413,4.036847117055665,14.794539446043482,-19.73287338144506,1.6452895470094135,8,2.039999008178711,3.75,10.294999122619629,9.994998931884766,0.7900009155273366,1,-0.05496655168292097,1.6021452449804139,35.91999816894531,1.3820229053440087,36.20000076293945,-10.24976158687874,38.13000106811523,-0.05496655168292097
6160,2004-08-11,35.75,35.81999969482422,32.490001678466804,33.5,12330900.0,-0.002511164961069068,1.7866099303458387,-7.258032363256015,21.783297654865507,32.916676037259215,2.411337060355919,3.3913763849751746,8.464025703281699,10.030063814871951,41.8191337696302,3.3499984741210866,-2.034842305682261,-2.9765001296997085,-6.3756722481376755,0.4226719887382586,-4.676086188918688,-1.2769140704807285,3.7606994270369114,50.464377454309194,16.782126653205758,1.699586059218982,8,0.7250003814697266,2.210000991821289,9.6899995803833,10.084999084472656,1.8199996948242188,2,0.0011189067280374942,3.756776262204489,35.84000015258789,1.6021452449804139,35.91999816894531,1.3820229053440087,36.20000076293945,0.0011189067280374942
6161,2004-08-12,33.830001831054695,35.40999984741211,33.720001220703125,35.0,9405100.0,-0.053706242487980616,-1.4316537680443493,-0.5199991861979135,20.775036679003207,31.373936871795067,3.94863030723522,4.970814895750429,10.128091124196366,11.89127195519481,42.1268664648401,2.029998779296875,-1.9820436481567967,-4.518498420715325,-8.327270893441337,-0.7097259479893125,-6.422884657078335,-2.614112184352315,4.978627821125208,24.40802684880872,-12.975693436561965,1.9043862363630069,8,2.644998550415032,4.089998245239251,11.609997749328606,12.004997253417962,5.3899993896484375,3,0.10020689347218847,1.7866099303458387,35.75,3.756776262204489,35.84000015258789,1.6021452449804139,35.91999816894531,0.10020689347218847
6162,2004-08-13,33.56999969482422,33.75,31.36000061035156,31.36000061035156,14452300.0,-0.007685548984860069,-1.1628962712613324,-1.8888910625089808,21.25550568255339,29.537144232619237,3.629308573613585,4.9763899539602505,10.135790482384927,12.090375315082646,42.18756227679835,2.4700012207031357,-1.9549759272670144,-4.455000495910646,-8.729450884592183,-0.18055010722910936,-6.592225690251411,-2.317775301569881,4.606767159984372,41.77691308116438,1.9437136921447618,2.1372251943407683,8,2.125,3.7849998474121094,11.869999885559082,12.264999389648438,5.840000152587891,4,0.1274947518083165,-1.4316537680443493,33.830001831054695,1.7866099303458387,35.75,3.756776262204489,35.84000015258789,0.1274947518083165
6163,2004-08-16,34.220001220703125,34.400001525878906,33.84999847412109,33.93000030517578,5768500.0,0.01936257169460509,-1.4444331417526628,0.13122218808364008,26.931120437694616,28.579104279399104,2.2695295692846145,4.096968490059837,9.27065433007401,11.386149275829055,41.85123449638034,0.8300018310546875,-1.9522787275008326,-3.525999069213867,-8.034645166600583,0.982647028172849,-5.780322117907225,-1.271676020520509,3.13875368477062,59.33611600479294,17.612611244571873,2.254323048693357,8,0.9349994659423828,2.9949989318847656,11.219998359680176,11.614997863769531,4.149997711181648,0,0.10578605501903549,-1.1628962712613324,33.56999969482422,-1.4316537680443493,33.830001831054695,1.7866099303458387,35.75,0.10578605501903549
6164,2004-08-17,35.36999893188477,35.79999923706055,34.34999847412109,34.34999847412109,6329700.0,0.033606010232574146,-1.8431374748959117,3.517231853937067,35.762218917533104,28.674082591135186,0.739541361826717,2.6695698440923152,7.892205212117069,10.168903143243284,41.398184758597345,1.5799980163574219,-2.0895923504545735,-2.1130012512206946,-6.525949104517331,2.2999466020759414,-4.319475177869016,0.09347267542762694,1.2689054581743093,89.91029472391354,44.49139563304256,2.206473926648318,8,-0.21499824523926492,1.845001220703118,9.8400011062622,10.465000152587884,3.25,1,0.03477522135652422,-1.4444331417526628,34.220001220703125,-1.1628962712613324,33.56999969482422,-1.4316537680443493,33.830001831054695,0.03477522135652422
6165,2004-08-18,36.36999893188477,36.459999084472656,35.029998779296875,35.11999893188477,4384900.0,0.028272548210300785,1.00000000000002,1.225489646093473,38.248853921033366,28.491268413760036,-0.5994032877462914,1.4800348102362832,6.59941794347646,9.071180219457162,41.668020165041575,1.4300003051757812,-2.3064601213862446,-0.9445011138915973,-5.250650613830281,3.3616483860470865,-3.097575863860939,1.2085736360777446,-5.009998321533214,98.23529059774094,51.31993151470765,2.1530747499693432,8,-1.6999988555908274,0.5050010681152273,8.8400011062622,9.465000152587884,1.0900001525878835,2,0.007148807914935551,-1.8431374748959117,35.36999893188477,-1.4444331417526628,34.220001220703125,-1.1628962712613324,33.56999969482422,0.007148807914935551
6166,2004-08-19,36.63000106811523,36.90999984741211,36.20000076293945,36.2599983215332,5634500.0,0.007148807914935551,-1.897968080965356,0.2960021972656193,35.140371971692176,28.635530106685987,-1.2231878173028932,0.9439431851982363,6.04715933791887,8.739841720631112,41.6721530750763,0.7099990844726562,-2.354786564085849,-0.47849903106690306,-4.4757624648404,3.5187644027065943,-2.4771307479536517,1.5201326858198456,-5.168000488281248,94.95497625608364,51.57738376178956,1.9986317168867476,8,-2.4950008392333913,0.24499893188477273,8.08499717712403,8.914997100830085,0.6699981689453196,3,0.025661987422850974,1.00000000000002,36.36999893188477,-1.8431374748959117,35.36999893188477,-1.4444331417526628,34.220001220703125,0.025661987422850974
6167,2004-08-20,36.72000122070313,36.84000015258789,36.209999084472656,36.63000106811523,3090800.0,0.0024570065510112205,2.818211243020796,0.243241850011384,31.979703491589717,29.104160906614492,-1.3764134160135555,0.6892334026840601,5.708602037098338,8.55674870469057,41.6606550630656,0.6300010681152344,-2.392975647951971,-0.2614990234374943,-4.130279698189959,3.6072816513149704,-2.19588936081373,1.6728913139387416,-5.040080670166027,93.79089733856445,54.47948702326623,1.9343903373762337,8,-2.585000991821296,0.1549987792968679,7.504997253417962,8.82499694824218,0.75,4,0.06808278640771048,-1.897968080965356,36.63000106811523,1.00000000000002,36.36999893188477,-1.8431374748959117,35.36999893188477,0.06808278640771048
6168,2004-08-23,36.75,37.45000076293945,36.599998474121094,36.77000045776367,3485900.0,0.0008169601933443182,-4.312456042056576,-0.22222693171699962,40.25316064507967,30.23658548900497,-1.4262839455671,0.5255098753170273,5.420111925593865,8.435920142673716,41.059164480400376,0.8500022888183594,-2.531457954703235,-0.12950019836425497,-3.903937516267824,3.644937119539314,-2.016718857316043,1.7577184605875331,-4.860876277587895,77.41934689969942,35.404564210491515,1.8872186589517852,8,-2.344999313354492,-0.19499969482421875,6.657500267028809,8.334999084472656,1.8899993896484375,0,0.07238094822890084,2.818211243020796,36.72000122070313,-1.897968080965356,36.63000106811523,1.00000000000002,36.36999893188477,0.07238094822890084
6169,2004-08-24,35.61000061035156,36.9900016784668,35.310001373291016,36.97000122070313,5519900.0,-0.031020391555059534,1.399997820175367,67.9984741560179,35.81080994003453,31.79519796513486,-0.3602222032579192,1.503980210091001,6.294326905389546,9.475143551109142,40.29959773811362,1.6800003051757812,-2.4591782155722797,-1.117999649047853,-4.837748317369837,2.6017490192741306,-2.9778739832088448,0.7418746851131388,-3.387224265507818,23.966998166739966,-19.534571667288514,1.859874334160992,8,-1.2049999237060547,0.9449996948242188,7.180000305175781,9.129999160766602,3.1699981689453196,1,0.07750626998672105,-4.312456042056576,36.75,2.818211243020796,36.72000122070313,-1.897968080965356,36.63000106811523,0.07750626998672105
6170,2004-08-25,35.529998779296875,35.810001373291016,34.810001373291016,35.040000915527344,7002900.0,-0.002246611336238824,-1.1052699208146612,-0.36029238519449147,35.491063350776216,33.43031203977631,-0.35169375058294605,1.436310230931241,6.084726292646408,9.437233237192252,39.560331474400485,1.0,-2.2985062827753637,-1.0575014114379897,-4.732892597015201,2.617889774139222,-2.8951970042265955,0.7801941813506161,-2.993588969367387,27.27263532063694,-17.971156131666614,1.8376955927886052,8,-1.1249980926513672,1.0250015258789062,7.23750114440918,9.210000991821289,4.350002288818352,2,0.08696876607798876,1.399997820175367,35.61000061035156,-4.312456042056576,36.75,2.818211243020796,36.72000122070313,0.08696876607798876
6171,2004-08-26,35.009998321533196,35.61000061035156,34.860000610351555,35.5,3485900.0,-0.014635532666178452,1.1126674296030246,-1.0000077851304154,42.11919231523227,35.7484994434073,0.3948102228430841,1.7374436455141264,6.332769832186692,9.807317900638601,39.96644155545582,0.7500000000000071,-2.192935015601222,-1.3820018768310618,-4.949366734507549,2.185362980845426,-3.165684305669302,0.40168055200717845,-2.178773054423111,7.575643730312132,-40.70240888688902,1.7836824288382436,8,0.6400012969970774,1.2650012969970703,7.757501602172859,9.730001449584968,5.370002746582031,3,0.06998003085971494,-1.1052699208146612,35.529998779296875,1.399997820175367,35.61000061035156,-4.312456042056576,36.75,0.06998003085971494
6172,2004-08-27,35.080001831054695,35.529998779296875,34.939998626708984,35.18000030517578,2491100.0,0.0019995290739114324,-2.105224060391905,0.20407781955763488,44.27795719433852,37.67592574970106,0.6275158440565889,1.374021619465097,6.051136181216457,9.58660303932296,40.39449832992046,0.5900001525878906,-2.009182531708973,-1.080998420715325,-4.3306199243771815,2.1686230829465316,-2.705809172546253,0.5438123311156033,-1.9716500341948446,10.227292431292353,-41.06534336387072,1.6248107518309276,8,0.8199977874755788,0.8599987030029226,7.527497291564934,9.654996871948235,4.9299964904785085,4,0.06328384521464292,1.1126674296030246,35.009998321533196,-1.1052699208146612,35.529998779296875,1.399997820175367,35.61000061035156,0.06328384521464292
6173,2004-08-30,34.400001525878906,35.18000030517578,34.279998779296875,35.09000015258789,2772200.0,-0.01938427222583028,1.0689715651239777,6.900091554131871,40.932005717237026,38.25034650522372,1.4927085871064776,1.6777260610588627,6.504662357178297,10.127332911356788,41.43429944563652,0.9000015258789062,-1.658531025552314,-1.467498779296875,-4.168554286540804,1.2335567279470538,-2.818026532918836,-0.11697102567491413,-1.03115079105428,4.428140893088648,-49.354620936123176,1.350527753621963,8,1.4649982452392578,1.5099983215332031,7.914997100830078,10.314996719360352,5.659999847412109,0,0.08924417321652389,-2.105224060391905,35.080001831054695,1.1126674296030246,35.009998321533196,-1.1052699208146612,35.529998779296875,0.08924417321652389
6174,2004-08-31,34.720001220703125,34.810001373291016,33.97999954223633,34.400001525878906,5974000.0,0.009302316297383983,2.32000732421875,-0.4637685966861825,43.6964623727307,38.85563633319009,1.1966510739555432,1.1347361835183847,5.979804120976738,9.671383756703833,42.102240175194694,0.8300018310546875,-1.2690643659041854,-0.9689990997314482,-3.459637534198883,1.521639334735987,-2.2143183169651692,0.2763201175022729,-1.1062814841916122,40.43720972892746,-13.196674839122473,1.2453192172337182,8,0.9949989318847656,1.1899986267089844,6.774998664855957,9.419998168945312,4.869998931884766,1,0.11290316909919529,1.0689715651239777,34.400001525878906,-2.105224060391905,35.080001831054695,1.1126674296030246,35.009998321533196,0.11290316909919529
6175,2004-09-01,35.110000610351555,35.72999954223633,34.610000610351555,34.75,4150300.0,0.011232700919834082,-2.4999999999999445,1.1250029802350587,59.6385348360772,41.57765442923287,0.6807088037854072,0.5342780608335076,5.340765912037831,9.14025507622518,42.19981443262552,1.1199989318847727,-0.9439173499798912,-0.42799968719483417,-2.646881101889832,1.7908817275001638,-1.5374403945423367,0.6814410201526684,-1.2661040122543668,64.57148960658442,6.941623480821832,1.1094407073474999,9,0.6049995422363352,0.799999237060554,5.954998970031745,8.5999984741211,3.529998779296882,2,0.10452857035449026,2.32000732421875,34.720001220703125,1.0689715651239777,34.400001525878906,-2.105224060391905,35.080001831054695,0.10452857035449026
6176,2004-09-02,35.7400016784668,35.849998474121094,34.720001220703125,34.86999893188477,3384100.0,0.01794363592034509,1.0733964218719376,2.416670198787804,65.47788973956136,45.29967512345194,-0.09925264667704425,-0.29930171518402204,4.460043535019771,8.368481278679454,42.582869257724795,1.1299972534179688,-0.7635071052617093,0.32150135040283345,-1.5379296145297587,2.1809323153354256,-0.6082141320634591,1.251216832869126,-1.7600021362304688,94.11781505439517,33.05821399545185,0.9297154824662945,9,-0.02500152587890625,0.1699981689453125,5.324997901916504,7.969997406005859,2.6499977111816406,3,0.11583657513208134,-2.4999999999999445,35.110000610351555,2.32000732421875,34.720001220703125,1.0689715651239777,34.400001525878906,0.11583657513208134
6177,2004-09-03,34.169998168945305,35.59000015258789,34.0,35.0,4573400.0,-0.04392846770534464,-1.717953232390417,-0.954022081327351,49.68472256162674,46.34762644751272,1.1968556239692205,1.170851502309894,5.772998886258009,9.798757261402862,42.26254072996048,1.7400016784667969,-0.7199298049265508,-1.1470020294189496,-3.04797219023272,0.7539681313948208,-2.0974871098258348,-0.1965169490120644,3.2800025939941477,10.160360172905463,-49.00564927892737,0.9504850804068842,9,1.315002441406257,1.740001678466804,6.735001564025886,9.54000091552735,3.5300025939941477,4,0.18173846157281193,1.0733964218719376,35.7400016784668,-2.4999999999999445,35.110000610351555,2.32000732421875,34.720001220703125,0.18173846157281193
6178,2004-09-07,33.779998779296875,34.77000045776367,33.59999847412109,34.59999847412109,4196600.0,-0.011413503381538792,1.0172384309805178,0.9879492600422662,38.9121476929625,46.69221953117139,1.2530245040978514,1.4675492374713954,5.889993353716719,10.045502460975776,41.844869576310295,1.1700019836425852,-0.6812276786639941,-1.4300014495849638,-3.4265670699889625,0.566564170819035,-2.428284259786963,-0.4317186393829644,3.601001968383791,8.000013563368347,-45.324084377441594,0.9982828102019989,9,0.9449996948242188,2.1300010681152344,7.125000953674316,9.930000305175781,4.460002899169922,1,0.18442864912282286,-1.717953232390417,34.169998168945305,1.0733964218719376,35.7400016784668,-2.4999999999999445,35.110000610351555,0.18442864912282286
6179,2004-09-08,33.86999893188477,34.43000030517578,33.59000015258789,33.59999847412109,4088700.0,0.0026643030148081337,-4.7931624156483075,-0.3292689734739081,30.031980031980126,46.08565471797182,0.994869989026661,1.2884539651575722,5.541103248771186,9.836385538599167,41.35935381405367,0.8400001525878906,-0.6279552071003707,-1.2415012359619055,-3.300599717559436,0.8175972456356249,-2.2710504767606707,-0.21195199516314034,3.359761724853513,12.38933571892781,-33.79750034980491,1.0295492407987652,9,0.8500003814697195,1.825000762939446,7.035000801086419,9.840000152587884,3.3899993896484304,2,0.18275768044323892,1.0172384309805178,33.779998779296875,-1.717953232390417,34.169998168945305,1.0733964218719376,35.7400016784668,0.18275768044323892
6180,2004-09-09,35.790000915527344,36.33000183105469,34.279998779296875,34.360000610351555,6825900.0,0.05668739427786362,-1.5786137568676375,5.296288447138023,44.69697517030057,46.37207503520163,-0.9883027203460486,-0.6623569835250009,3.3617756466696136,7.808180256914781,39.501131144610355,2.4600028991699148,-0.666259597931969,0.6765007019042955,-1.3852850529891967,2.7382864567977876,-0.3543921755424506,1.7073935793510415,1.2213741109619178,80.29194946225331,38.61027959850162,1.030892877446746,9,-0.8299999237060547,-0.6350002288818359,4.974998474121094,7.9199981689453125,1.5699996948242188,3,0.10617488515938911,-4.7931624156483075,33.86999893188477,1.0172384309805178,33.779998779296875,-1.717953232390417,34.169998168945305,0.10617488515938911
6181,2004-09-10,37.22000122070313,37.47000122070313,35.5,35.79999923706055,6595800.0,0.03995530227984401,1.0520824847958565,0.9930081682521221,52.69978117008094,47.307833254728564,-2.3153280579192597,-1.9240101930629194,1.6537384425752109,6.270327655634439,37.27098062108858,1.970001220703132,-0.526530749582534,1.9370010375976605,-0.23494623191447772,4.108948307109799,0.8510274028415878,3.022974672353733,-3.6300010681152415,93.55670280468658,56.05130896541449,1.08597363475607,9,-1.6900005340576243,-2.0650005340576243,3.3774986267089773,6.489997863769524,0.18000030517577414,4,0.03815148098800836,-1.5786137568676375,35.790000915527344,-4.7931624156483075,33.86999893188477,1.0172384309805178,33.779998779296875,0.03815148098800836
6182,2004-09-13,37.849998474121094,38.68000030517578,37.33000183105469,38.099998474121094,6865400.0,0.016926309316388055,-1.0930317833950391,-0.17605609208988615,55.57808090710793,48.935174942492,-2.8061798838415655,-2.3367252300996597,0.8191830670844311,5.56825820926457,34.21647754058816,1.4599990844726491,-0.3523598384273896,2.3529983520507827,0.0521231845498491,4.653873519551716,1.2025607683003159,3.5034359358012495,-4.182398300170895,83.69348121467752,49.120389108693004,1.1504375837504683,9,-1.7149982452392578,-2.829998016357422,2.7325010299682617,5.8600006103515625,-0.07999801635742188,0,0.014266867563985652,1.0520824847958565,37.22000122070313,-1.5786137568676375,35.790000915527344,-4.7931624156483075,33.86999893188477,0.014266867563985652
6183,2004-09-14,37.84000015258789,38.060001373291016,37.22999954223633,37.849998474121094,4952700.0,-0.0002641564580256883,2.860436645582534,0.0399932861328125,62.77203728699648,51.05468326629931,-2.522130864993848,-2.1519520342742737,0.6396322432943151,5.504596161702175,31.506006688562227,0.8300018310546875,-0.21527270807742127,2.1620000839233384,-0.2810493213369014,4.605049489183578,0.9404753812932185,3.3835247865534583,-3.9719039733886703,83.49705054211418,45.61678071980378,1.2215247026301188,9,-1.7049999237060547,-2.8199996948242188,1.9174995422363281,5.174999237060547,0.4199981689453125,1,-0.0036997724387921593,-1.0930317833950391,37.849998474121094,1.0520824847958565,37.22000122070313,-1.5786137568676375,35.790000915527344,-0.0036997724387921593
6184,2004-09-15,36.599998474121094,37.849998474121094,36.36999893188477,37.849998474121094,3815300.0,-0.03276960025017317,1.3679992675781136,125.02098435711561,55.40949916801857,50.5847904142928,-1.1034460075298114,-0.8591249162586081,1.7262497982195484,6.659626020576702,29.845923877662777,1.479999542236321,-0.12460873144119233,0.8604984283447266,-1.6116581328398567,3.33265498952931,-0.3755798522475686,2.0965767089370217,-2.5394261298828127,52.727247506142525,12.947298070372874,1.2360782805922923,9,-0.4649982452392578,-1.5799980163574219,2.457500457763672,6.204999923706055,3.700000762939453,2,0.044808832587938774,2.860436645582534,37.84000015258789,-1.0930317833950391,37.849998474121094,1.0520824847958565,37.22000122070313,0.044808832587938774
6185,2004-09-16,36.63000106811523,37.290000915527344,36.52000045776367,36.72999954223633,3573300.0,0.0008197430394798477,-3.8125074505877024,0.07999877929688068,58.61702749338921,49.82247238694033,-1.000360665640848,-0.915592997276768,1.521028886723819,6.521449742653537,28.559595900489953,0.7700004577636719,0.06759003256206597,0.8775009155273352,-1.611294352919181,3.3662961839738514,-0.36689671869591933,2.12189854975059,-2.384651605439444,35.534621373338645,-7.975308650067937,1.2443976342232568,9,-0.49500083923339133,-1.6100006103515554,2.104998588562019,6.104997634887702,1.9899978637695455,3,0.017198941715739213,1.3679992675781136,36.599998474121094,2.860436645582534,37.84000015258789,-1.0930317833950391,37.849998474121094,0.017198941715739213
6186,2004-09-17,37.56999969482422,37.68000030517578,36.68999862670898,36.93999862670898,4351400.0,0.025661987422850974,1.3294094415747195,-6.3001068131529,62.122671995602104,51.204466768493155,-1.8477900976878985,-1.8778361472207479,0.4382678486280227,5.502553990593199,27.42459106802591,1.049999237060554,0.25085055099116715,1.7704996109008775,-0.8214352821863784,4.362434503988133,0.47453216435724954,3.0664670574445054,-3.1472641984484326,51.9480540927052,4.053436040728556,1.2959674465436286,9,-1.4349994659423828,-2.549999237060547,-0.35249900817871094,3.760000228881836,1.470001220703125,4,-0.00558954182002791,-3.8125074505877024,36.63000106811523,1.3679992675781136,36.599998474121094,2.860436645582534,37.84000015258789,-0.00558954182002791
6187,2004-09-20,39.22000122070313,39.4900016784668,37.11000061035156,37.25,7067500.0,0.043918060667597514,-1.1155565049913194,3.126980763059237,71.44126930256238,54.81881361400425,-3.024135880145657,-3.5109489900633406,-1.366635783409592,3.7925083592926185,26.46736654733637,2.3800010681152344,0.31856706180669647,3.295501136779791,0.3060070232156633,6.284995250343918,1.8007540799977306,4.790248193561851,-4.62697513197535,91.34614679235615,36.38549955217284,1.4947470567820627,9,-2.6800003051757884,-3.7950000762939524,-2.022500991821296,2.1099987030029226,-0.3800010681152415,0,-0.046404886236043774,1.3294094415747195,37.56999969482422,-3.8125074505877024,36.63000106811523,1.3679992675781136,36.599998474121094,-0.046404886236043774
6188,2004-09-21,39.40999984741211,39.86000061035156,39.099998474121094,39.290000915527344,4519100.0,0.004844431942768068,-2.039985351674258,0.06091312564869155,71.10709612380901,59.38271540198524,-2.6055334550358538,-3.6801316283327736,-1.6925349848565006,3.549028413859297,25.962912700287553,0.7600021362304688,0.301070182386205,3.352499771118161,-0.005588188666472149,6.710587730902795,1.673455791225848,5.031543751010474,-4.523155223299987,87.10600153243637,29.056235111050682,1.6790439798923162,9,-2.3400001525878906,-2.684999465942383,-2.885000228881836,1.3549995422363281,0.8199996948242188,1,-0.04161378827704132,-1.1155565049913194,39.22000122070313,1.3294094415747195,37.56999969482422,-3.8125074505877024,36.63000106811523,-0.04161378827704132
6189,2004-09-22,38.36999893188477,39.150001525878906,38.2599983215332,39.150001525878906,3688800.0,-0.026389264642324717,1.2820519090540072,-6.500079473567032,63.86053006748708,61.51199927945041,-0.9611548609505647,-2.55368549080179,-0.8062229388412874,4.545882641826886,24.753133990893602,1.1500015258789062,0.5327368137263093,2.174498939514166,-1.3298172169206097,5.678815095948941,0.4223408612967816,3.92665701773155,-3.0853018288734972,55.38917334143502,-1.7598106063571564,1.7521580782173871,9,-0.6899986267089915,-1.6449985504150462,-2.1849985122680735,2.3950004577636648,1.729999542236321,2,-0.0028668390256367804,-2.039985351674258,39.40999984741211,-1.1155565049913194,39.22000122070313,1.3294094415747195,37.56999969482422,-0.0028668390256367804
6190,2004-09-23,38.61999893188477,39.09000015258789,37.849998474121094,38.38000106811523,3226500.0,0.006515507087811123,1.1016972165648338,-0.30768854567597825,62.653761061946945,62.61799704521329,-0.8576996617690043,-2.6986838815069873,-1.1666542507983948,4.275946046265652,23.211242974295672,1.2400016784667969,0.9300388795132832,2.2699989318847713,-1.3802065096627274,5.92020437343227,0.44489621111102196,4.095101652658521,-2.9692775482862714,60.883252286109645,8.063144589425555,1.825102720773751,9,-0.5049991607666087,-1.8949985504150462,-2.4349985122680735,2.1450004577636648,1.6399993896484304,3,0.043500785904702965,1.2820519090540072,38.36999893188477,-2.039985351674258,39.40999984741211,-1.1155565049913194,39.22000122070313,0.043500785904702965
6191,2004-09-24,37.459999084472656,38.7400016784668,37.04999923706055,38.43999862670898,4502400.0,-0.03003624752704015,1.1392359526689506,-4.083367771878802,64.99544461908674,63.66437079098872,0.3798715866095179,-1.4184497016563995,-0.133486642526357,5.413851687772421,21.577918794010913,1.69000244140625,1.3907763619353375,0.9874990463256808,-2.637715783416141,4.612713876067502,-0.8251083685452301,2.8001064611965916,-1.4725353627339075,14.59073477006618,-41.823417859060726,1.8126074148709101,9,0.6550006866455078,-0.7349987030029297,-1.6874990463256836,3.3050003051757812,2.8600006103515625,4,0.030966360805196658,1.1016972165648338,38.61999893188477,1.2820519090540072,38.36999893188477,-2.039985351674258,39.40999984741211,0.030966360805196658
6192,2004-09-27,37.29999923706055,37.88999938964844,36.650001525878906,36.650001525878906,3417100.0,-0.004271218668513765,-2.8153914773494217,-0.6632632804076326,66.38733662780103,64.06607071774478,0.5069619374974721,-1.1421650393245741,-0.061272108185931984,5.536551525299366,19.938661326638073,1.2399978637695312,1.6332314970167232,0.7164993286132812,-2.8648750447910984,4.297873702017661,-1.074187858088905,2.5071865153154675,-1.0027325642327725,20.249155656330142,-40.54214251527971,1.7906871867021887,9,0.8150005340576172,-0.5749988555908203,-1.794999122619629,3.4650001525878906,2.69000244140625,0,0.04664883951895549,1.1392359526689506,37.459999084472656,1.1016972165648338,38.61999893188477,1.2820519090540072,38.36999893188477,0.04664883951895549
6193,2004-09-28,37.47000122070313,37.650001525878906,36.93000030517578,37.310001373291016,3889300.0,0.00455769402466033,1.7692330264460991,0.24615447817693134,66.63586470027666,65.31344466577346,0.31173884679585484,-1.128222239639605,-0.31115675481212435,5.315009954761145,17.96110174226113,0.720001220703125,1.703588548298896,0.733001327514657,-2.715007278391383,4.181009933420697,-0.9910029754383629,2.457005630467677,-0.8877158328734538,32.799987792969034,-32.70462584987176,1.7240043029530188,9,0.7199993133544851,-0.7450008392334055,-1.9650011062622141,3.2949981689453054,1.5,1,0.036562553703035405,-2.8153914773494217,37.29999923706055,1.1392359526689506,37.459999084472656,1.1016972165648338,38.61999893188477,0.036562553703035405
6194,2004-09-29,38.63999938964844,38.79999923706055,37.47000122070313,37.47999954223633,4676300.0,0.03122493009951799,-1.2542406305260894,7.25000596046984,64.15093624871676,65.9283234163654,-0.6017322172446882,-2.097000581200838,-1.5758466468010752,4.0994330908460626,15.698618702283035,1.3299980163574148,1.722041498097127,1.7069995880126925,-1.7037089369870202,5.117708113012405,0.0016453255128396904,3.4123538505125453,-1.9899978637695312,81.55733540119226,17.18283054681541,1.705354262499855,9,-0.3849983215332031,-1.914999008178711,-3.159998893737793,1.9150009155273438,0.9200019836425781,2,0.04114907292192793,1.7692330264460991,37.47000122070313,-2.8153914773494217,37.29999923706055,1.1392359526689506,37.459999084472656,0.04114907292192793
6195,2004-09-30,38.77999877929688,39.70000076293945,38.47000122070313,38.650001525878906,5358600.0,0.0036231726671804854,-4.020428182172168,0.11206661251550333,58.88381421118306,65.56845032920775,-0.45223987110989583,-2.0532254563932426,-1.782171562453449,3.888339608059944,14.266047528897605,1.229999542236321,1.6762109088463006,1.6634990692138771,-1.7290954943661987,5.056093632793953,-0.03279821257616078,3.359796351003915,-1.8731973266601614,69.83599299096127,8.774745539791184,1.6962972817900375,9,-0.5249977111816477,-2.0549983978271555,-3.2999982833862376,1.4550018310546804,0.8300018310546804,3,0.0340381572040922,-1.2542406305260894,38.63999938964844,1.7692330264460991,37.47000122070313,-2.8153914773494217,37.29999923706055,0.0340381572040922
6196,2004-10-01,39.88000106811523,40.2400016784668,39.209999084472656,39.45000076293945,3859900.0,0.02836519658184189,-1.2637328548911768,3.3077645401723097,60.972982469308164,64.40530734773506,-1.329969735365026,-2.9799501829066486,-2.969644989440347,2.7211615283706223,12.957797238235354,1.4600028991699148,1.8320690825948134,2.5565013885497976,-0.9844255811766018,6.097428358276197,0.7860379036865979,4.326964873412997,-2.736943682861316,89.97212827158073,30.461167153603782,1.770463484863199,10,-1.4349994659423757,-2.9650001525878835,-4.400000572204583,0.34999847412110086,-0.2200012207031179,4,0.009528516630903372,-4.020428182172168,38.77999877929688,-1.2542406305260894,38.63999938964844,1.7692330264460991,37.47000122070313,0.009528516630903372
6197,2004-10-04,40.38000106811523,41.45000076293945,40.27000045776367,40.33000183105469,4338700.0,0.012537612502717677,-12.882194547290474,0.11627721296639834,63.039011719808656,63.50885352506834,-1.8418050297926953,-3.1524878365248554,-3.505074992759397,2.1440762249823067,11.480719379107613,1.5699996948242259,1.9853502633885043,2.7460012435913015,-0.7188812328475791,6.210883720030182,1.0135600053718647,4.478442481810738,-2.927249253540026,76.32744277743674,19.030554471163654,1.7324412382194396,10,-1.3299999237060476,-2.8600006103515554,-4.417501449584954,-0.15000152587889914,-0.9300003051757741,0,-0.0014859180709231312,-1.2637328548911768,39.88000106811523,-4.020428182172168,38.77999877929688,-1.2542406305260894,38.63999938964844,-0.0014859180709231312
6198,2004-10-05,40.0099983215332,40.56999969482422,39.5099983215332,40.02000045776367,3828800.0,-0.009163019732413624,-1.0990081808087142,-0.20004577706571852,69.22208187701892,64.10458150390521,-1.5396530369338777,-2.4156708426321742,-3.1603804643644366,2.443160804929022,9.567839217534042,1.0600013732910156,2.0228384349134885,2.0644985198974624,-1.0432879768723637,5.1722850166672885,0.5106052715125529,3.618391768282372,-2.077576633154294,63.81902997413091,5.698567669391764,1.553893248384912,10,-0.9599971771240234,-2.4899978637695312,-4.089998245239258,0.05000114440917969,-1.5099983215332031,1,-0.0004997911498447749,-12.882194547290474,40.38000106811523,-1.2637328548911768,39.88000106811523,-4.020428182172168,38.77999877929688,-0.0004997911498447749
6199,2004-10-06,40.060001373291016,40.08000183105469,39.02000045776367,39.7599983215332,3418100.0,0.0012497639054112053,5.235229440143611,-29.993897787948132,69.29132506773341,64.84208861565926,-1.4803984859388635,-2.085059134363007,-3.230796757757716,2.3234070671163494,7.430977738810869,1.0600013732910156,1.7949686119668655,1.8050014495849638,-0.7833409733042629,4.3933438724741904,0.5108302381403504,3.099172661029577,-1.7054701959648426,53.35571801446246,-7.306856651797567,1.2941712114446144,10,-1.010000228881836,-2.5400009155273438,-4.172501564025879,-0.5450019836425781,-0.9600028991699219,2,-0.0272091890968984,-1.0990081808087142,40.0099983215332,-12.882194547290474,40.38000106811523,-1.2637328548911768,39.88000106811523,-0.0272091890968984
6200,2004-10-07,39.59000015258789,40.29999923706055,39.5,39.9900016784668,3881800.0,-0.011732431467575744,-1.7586093499250217,-1.3333248563145312,61.995238429633204,64.50873237238665,-0.959203135595331,-1.386880843386919,-2.7774197590260314,2.7080814386250935,6.774779368896431,0.7999992370605469,1.5381756026287476,1.1450002670288058,-1.230608648012712,3.5206091820703236,-0.04280419049195672,2.332804724549568,-0.8640126249881206,23.45677461892278,-36.72565902719815,1.1878044575207598,10,-0.5399990081787109,-2.0699996948242188,-3.7775001525878906,-0.22500038146972656,-0.11999893188475852,3,-0.0007577362763641071,5.235229440143611,40.060001373291016,-1.0990081808087142,40.0099983215332,-12.882194547290474,40.38000106811523,-0.0007577362763641071
6201,2004-10-08,38.63999938964844,39.59000015258789,38.09000015258789,39.36000061035156,3944200.0,-0.0239959777539267,1.542372223838619,1.7999961853172863,46.243515763279476,62.27053005410647,0.19644110954988747,-0.3426085233974163,-1.8741229956575651,3.5821723323786685,6.539768900184692,1.5,1.416815762162912,0.12399959564208984,-2.181293740848531,2.429292932132711,-1.0286470726032206,1.2766462638874003,2.8100013732910156,16.3690219390466,-38.224364698254405,1.1526466682453096,10,0.5500011444091797,-1.1199989318847656,-2.8274993896484375,0.7250003814697266,2.4300003051757812,4,0.02510355165696465,-1.7586093499250217,39.59000015258789,5.235229440143611,40.060001373291016,-1.0990081808087142,40.0099983215332,0.02510355165696465
6202,2004-10-11,38.38999938964844,38.650001525878906,37.849998474121094,38.650001525878906,3826900.0,-0.006469979398265102,5.1538190674608995,0.36111346585851734,43.44473574920702,59.693737948432066,0.68986421063709,-0.052785045530526986,-1.6998406144507427,3.7221037759593614,6.811583488321704,0.8000030517578125,1.2900879132097174,-0.15300045013427876,-2.438010218114975,2.1320093178464177,-1.295505334124627,0.9895044338560695,2.992801361083984,19.85296592579295,-29.362591027735434,1.142504883990347,10,1.0700016021728516,-0.8699989318847656,-2.5774993896484375,0.9750003814697266,2.0900001525878906,0,0.033081544098855,1.542372223838619,38.63999938964844,-1.7586093499250217,39.59000015258789,5.235229440143611,40.060001373291016,0.033081544098855
6203,2004-10-12,37.70000076293945,38.11000061035156,37.310001373291016,37.5,3576700.0,-0.017973395094531774,-1.7586274935380122,-0.7692273834326124,45.49126881932417,57.62044156738845,1.5823167859149905,0.6600273503550724,-1.1135141893248033,4.293870363841968,7.271712599982479,1.0799980163574219,1.2072044468807235,-0.8359991073608413,-3.130912919791399,1.4589147050697164,-1.9834560135761166,0.31145779885443403,3.541487896728512,13.04346716678787,-33.929196155938335,1.1474569062152782,10,1.6800003051757812,-0.18000030517578125,-2.002500534057617,1.664999008178711,3.4199981689453196,1,0.04641909720384718,5.1538190674608995,38.38999938964844,1.542372223838619,38.63999938964844,-1.7586093499250217,39.59000015258789,0.04641909720384718
6204,2004-10-13,38.2400016784668,38.84000015258789,38.040000915527344,38.45000076293945,4768000.0,0.014323631421731653,-1.62294569377392,-1.049991416963894,47.5388807137626,56.3598934010084,1.0947320302622359,0.26265762246496394,-1.6892188758132534,3.642846300864072,7.230672571879751,1.1399993896484375,1.1401010279880026,-0.37799835205078125,-2.4916891962900394,1.7356924921884769,-1.4348437741704103,0.6788470700688478,2.7655977440185495,31.103711358620075,-13.526513071656964,1.0568454221196297,10,1.1399993896484375,-0.720001220703125,-2.9225025177001953,1.1249980926513672,3.0999984741210938,2,0.00679911898852259,-1.7586274935380122,37.70000076293945,5.1538190674608995,38.38999938964844,1.542372223838619,38.63999938964844,0.00679911898852259
6205,2004-10-14,37.2599983215332,38.13999938964844,37.0099983215332,38.13000106811523,3631700.0,-0.02562770172380613,1.5393299843983062,4.142888283378713,48.673737167789234,54.993310589728516,2.0522665977839125,1.3621151233054931,-0.7518850864268387,4.497017135353246,7.370480689161063,1.2300033569335938,1.0364851637360957,-1.3895015716552734,-3.3944274329423934,0.6154242896318465,-2.3919645022988334,-0.3870386410117135,3.5238652180004806,9.689915603579308,-37.139788578793926,1.0024629306435606,10,1.970001220703125,0.6050014495849609,-2.0524988174438477,2.105001449584961,2.640003204345703,3,0.04938272236916674,-1.62294569377392,38.2400016784668,-1.7586274935380122,37.70000076293945,5.1538190674608995,38.38999938964844,0.04938272236916674
6206,2004-10-15,37.36000061035156,37.79999923706055,37.02999877929688,37.400001525878906,2612100.0,0.0026839048127538234,-1.1999869211235,0.045977918672665305,50.40107790483777,53.58909572139842,1.7402122536730715,1.3128859135339184,-0.8942746615082342,4.273839503424,7.775730350843249,0.7700004577636648,0.8920496725803986,-1.2789993286132812,-3.3097621803706687,0.7517635231441062,-2.294380754491975,-0.2636179027345875,3.12195371174208,19.125788995338986,-29.78286413344025,1.015381425878694,10,1.4299983978271484,1.114999771118164,-2.302499771118164,2.0049991607666016,2.0400009155273438,4,0.056477531474315334,1.5393299843983062,37.2599983215332,-1.62294569377392,38.2400016784668,-1.7586274935380122,37.70000076293945,0.056477531474315334
6207,2004-10-18,37.400001525878906,37.45000076293945,36.5,37.0099983215332,3961000.0,0.001070688299621203,2.8775408521537393,-9.749856952126645,49.52381248955497,51.40039912279131,1.3779507465838492,1.1905860725150461,-0.9148527856263655,4.096392585070646,7.626515523359956,0.9500007629394531,0.812099147899815,-1.147998428344728,-3.231564399622144,0.935567542932688,-2.1897814139834324,-0.10621544270602357,2.8041963161699,38.4616011620154,-11.968960137338577,1.0417829856387064,10,0.9999980926513672,1.5099983215332031,-2.0575008392333984,1.9649982452392578,1.6099967956542969,0,0.09812828928378137,-1.1999869211235,37.36000061035156,1.5393299843983062,37.2599983215332,-1.62294569377392,38.2400016784668,0.09812828928378137
6208,2004-10-19,37.77000045776367,38.52000045776367,37.75,37.90999984741211,4177100.0,0.009893019165487127,-7.555546136565931,-0.35896984457681663,43.35880147718728,48.51900761273064,0.7339788509918037,0.7287881960864695,-1.2517023487703796,3.5881071066232195,7.020666583214739,1.1199989318847656,0.6186477837946569,-0.6959995269775376,-2.765766027659623,1.373766973704548,-1.730882777318584,0.3388837233635087,2.0637776000802575,54.27352029695949,7.458890968331858,1.0348832503410441,10,0.6299991607666016,1.1399993896484375,-2.192500114440918,1.5949993133544922,1.1399993896484375,1,0.07175004108096616,2.8775408521537393,37.400001525878906,-1.1999869211235,37.36000061035156,1.5393299843983062,37.2599983215332,0.07175004108096616
6209,2004-10-20,38.2599983215332,38.83000183105469,37.29999923706055,37.77999877929688,4052700.0,0.012973202484269697,-1.1250056293329307,-3.4285831062669794,46.231887823785584,46.7675242120809,-0.042690170882302425,0.24256316168560943,-1.6995945878990995,2.958553650675597,7.033628848258884,1.5300025939941406,0.34796711310305994,-0.20050163269043253,-2.2719262109519747,1.8709229455711096,-1.2362139218212036,0.8352106564403385,1.2404019305263319,75.53634928846947,30.327009325144004,1.0357122891307697,10,-0.2149982452392578,0.6500015258789062,-2.682497978210449,0.845001220703125,0.44000244140625,2,0.07475171813434,-7.555546136565931,37.77000045776367,2.8775408521537393,37.400001525878906,-1.1999869211235,37.36000061035156,0.07475171813434
6210,2004-10-21,40.29999923706055,40.88000106811523,37.400001525878906,38.20000076293945,9311700.0,0.053319419890805575,1.1349676453036008,4.375000993411758,52.6785557888919,47.48252865937117,-2.203061852791677,-1.7551083556271152,-3.6700153453281104,0.78656876119652,7.431108798627227,3.479999542236321,0.08044204130332844,1.7554992675781236,-0.4734252598535704,3.9844237950098176,0.641037003862273,2.869961531293974,-3.799999237060547,86.75795229190976,45.26057438755696,1.1144622637158474,10,-1.6099987030029297,-1.3249988555908203,-4.722498893737793,-2.174999237060547,-2.6300010681152344,3,0.025806474819258574,-1.1250056293329307,38.2599983215332,-7.555546136565931,37.77000045776367,2.8775408521537393,37.400001525878906,0.025806474819258574
6211,2004-10-22,38.61999893188477,40.06999969482422,38.54999923706055,40.0099983215332,5614300.0,-0.04168735327495532,1.013242791242882,-0.6619049522072548,40.24390347052417,47.12688062840641,-0.5880351453586599,0.017130364859035296,-1.8766252907689918,2.3352917620869746,7.873298393037864,1.75,-0.25294559899151636,0.017498970031745387,-2.1521856807933375,2.1871836208568283,-1.0673433553807996,1.1023412954442904,-2.032398910522467,48.40179029447215,10.842969425552532,1.084842325412542,10,0.07000160217284446,0.35500144958495383,-3.042498588562019,-0.9999980926513814,-1.6699981689453196,4,0.03314351707393137,1.1349676453036008,40.29999923706055,-1.1250056293329307,38.2599983215332,-7.555546136565931,37.77000045776367,0.03314351707393137
6212,2004-10-25,39.040000915527344,39.72999954223633,38.9900016784668,38.9900016784668,3723500.0,0.010875245863764649,-28.600366216525522,-0.035970689939074776,44.65272207966776,47.03370876844459,-1.012626570106633,-0.2801971218009598,-2.167637285930226,1.7910298400558275,8.103483837302935,1.1100006103515554,-0.47406663968930474,0.3505008697509737,-1.7372727216969963,2.4382744611989438,-0.6933859259730113,1.3943876654749587,-2.3665528732299776,48.60337398079449,13.772836210512168,1.0438867957239844,10,-0.35000038146972656,-0.06500053405761719,-3.46250057220459,-1.6450004577636719,-1.3300018310546875,0,0.009221326893165571,1.013242791242882,38.61999893188477,1.1349676453036008,40.29999923706055,-1.1250056293329307,38.2599983215332,0.009221326893165571
6213,2004-10-26,38.84000015258789,39.38999938964844,38.38000106811523,39.099998474121094,2600300.0,-0.005122970242039782,1.4047574715827982,-5.20004577706569,43.383947670016575,46.57204954136169,-0.708407682335114,0.02920014475966326,-1.859265764618911,1.881590708347325,8.199888669103574,1.0099983215332102,-0.47709854467038326,0.08200016021728374,-1.925665215946772,2.0896655363813395,-0.9218325278647441,1.0858328482993116,-2.082421049774169,43.01676334823701,10.094572006914724,1.0038326880820265,10,-0.14999961853027344,0.13500022888183594,-2.857499122619629,-1.4850006103515625,-1.1300010681152344,1,0.004376883838245416,-28.600366216525522,39.040000915527344,1.013242791242882,38.61999893188477,1.1349676453036008,40.29999923706055,0.004376883838245416
6214,2004-10-27,40.22999954223633,40.31999969482422,38.650001525878906,38.75,3113500.0,0.035787831724707786,1.0120461716292206,-5.692342679401969,53.15581334631484,47.07005800564231,-1.9963810393217827,-1.3023447186778938,-3.15958164674457,0.3781057756655173,8.683337648666397,1.6699981689453125,-0.3984325942774021,1.3924995422363295,-0.718742285188732,3.503741369661391,0.3368786285237988,2.4481204559488603,-3.389972000116579,81.32179277640955,45.25241197371329,1.0556209137125303,10,-1.539999008178711,-1.2549991607666016,-3.3324995040893555,-2.875,-1.5699996948242188,2,-0.03281132761233041,1.4047574715827982,38.84000015258789,-28.600366216525522,39.040000915527344,1.013242791242882,38.61999893188477,-0.03281132761233041
6215,2004-10-28,40.099998474121094,40.95000076293945,39.72000122070313,40.22000122070313,4063300.0,-0.003231445925788501,-1.7954622300443317,-0.0810829619586978,57.83260695878822,47.89578345608125,-1.5881739367629208,-1.126118828633949,-2.9717965363287746,0.35742583917311066,8.787440987695723,1.229999542236321,-0.2831733774265288,1.1964984893798842,-0.9884187463373237,3.381415725097092,0.10403987152128025,2.288957107238488,-3.179171461481438,66.92597705244106,27.192919601478977,1.0924586178586042,10,-1.3749980926513672,-1.1249980926513672,-2.89749813079834,-2.884998321533203,-1.7199974060058665,3,-0.034912662455215404,1.0120461716292206,40.22999954223633,1.4047574715827982,38.84000015258789,-28.600366216525522,39.040000915527344,-0.034912662455215404
6216,2004-10-29,40.2599983215332,40.5,39.61999893188477,40.13000106811523,2493200.0,0.00399002128429915,1.8852465167471062,-1.0832856507088768,60.12999717720889,49.07424842137613,-1.4455652616941563,-1.3240766684155005,-3.07934367581133,0.04790203124639447,8.57305661888826,0.8800010681152273,-0.2118113960552961,1.337498474121091,-0.8893787010986998,3.5643756493408816,0.22405988651119912,2.4509370617309827,-3.1780043588815587,73.15165278829177,29.62728933488372,1.113438587609895,10,-1.1349983215332031,-1.2849979400634766,-2.839998245239258,-3.0449981689453125,-2.55999755859375,4,-0.06433184949246806,-1.7954622300443317,40.099998474121094,1.0120461716292206,40.22999954223633,1.4047574715827982,38.84000015258789,-0.06433184949246806
6217,2004-11-01,40.31999969482422,40.58000183105469,39.790000915527344,40.18999862670898,2590100.0,0.0014903471384131173,1.4307520760585697,1.0000293444450965,65.23253436217672,51.504663186374955,-1.1709432544891172,-1.463856350877343,-3.0880150765801204,-0.1386820265092581,7.745753832202149,0.7900009155273438,-0.0628363078609766,1.4004999160766616,-0.8182565059390896,3.6192563380924128,0.29112170506878954,2.5098781270845336,-3.083285460161065,75.48633685116748,26.945300893502846,1.109378211007874,11,-1.1949996948242188,-1.3449993133544922,-2.8999996185302734,-3.4449996948242188,-4.180000305175781,0,-0.08358132334800994,1.8852465167471062,40.2599983215332,-1.7954622300443317,40.099998474121094,1.0120461716292206,40.22999954223633,-0.08358132334800994
6218,2004-11-02,39.9900016784668,40.77000045776367,39.650001525878906,40.25,4471700.0,-0.008184474673986197,-1.3829799322281517,-1.9999706564158652,60.4290735158385,53.08212826326972,-0.5508490405456925,-1.1967934684811397,-2.7104304789234277,0.058974549244283025,7.450992973558187,1.1199989318847656,0.07354943274944503,1.0715017318725586,-1.145202675377078,3.2882061391221953,-0.03685047175225975,2.179853935497377,-2.604755982672593,58.26089552535863,7.203753275339089,1.1083522036248172,11,-0.8150005340576172,-1.0150012969970703,-2.5700016021728516,-3.115001678466797,-3.740001678466797,1,-0.05701431603644669,1.4307520760585697,40.31999969482422,1.8852465167471062,40.2599983215332,-1.7954622300443317,40.099998474121094,-0.05701431603644669
6219,2004-11-03,38.97000122070313,40.97999954223633,38.83000183105469,40.93999862670898,4333200.0,-0.025506386970543637,1.0975595232557058,7.576962014173104,60.14236099326892,53.91143995264495,0.6486714737371955,-0.2768334501102956,-1.6169635916988128,0.9449472956574496,7.245753243141662,2.1499977111816406,0.2081562051977741,0.10600128173828693,-2.0451633671155136,2.2571659305920875,-0.9695810426886098,1.1815836061651837,-1.4421653222231186,6.511606450571559,-47.72192517859958,1.0755823244268987,11,0.7099990844726491,0.004999160766594457,-1.5125007629394602,-2.095001220703132,-2.5500030517578196,2,-0.03233261731490755,-1.3829799322281517,39.9900016784668,1.4307520760585697,40.31999969482422,1.8852465167471062,40.2599983215332,-0.03233261731490755
6220,2004-11-04,39.560001373291016,39.849998474121094,38.790000915527344,38.97000122070313,3177900.0,0.01513985460884304,-1.2315720154033336,-0.2994928575992922,62.33184009921635,56.36565513361075,-0.06407433390607054,-0.9161687153463163,-2.1225476501602003,0.21436730309827823,6.8968035616987,1.05999755859375,0.39667641764957295,0.6975013732910185,-1.4515726542766103,2.8465754008586472,-0.37703564049279237,1.7720383870748293,-1.8250356561856265,35.159860301866416,-22.543202246672877,1.074537013783813,11,0.11999893188476562,-0.5850009918212891,-2.070000648498535,-3.0050010681152344,-3.1599998474121094,3,-0.02275029056208633,1.0975595232557058,38.97000122070313,-1.3829799322281517,39.9900016784668,1.4307520760585697,40.31999969482422,-0.02275029056208633
6221,2004-11-05,39.61000061035156,40.22000122070313,39.25,39.95000076293945,3194800.0,0.0012638836027518696,1.2045455530653895,-0.5762712960269037,62.37401460776972,58.33468763673319,0.04595957628783509,-0.9378562509241988,-2.069045586869521,0.03734158338767912,7.536488187979884,0.9700012207031321,0.5449885750272045,0.6990005493164091,-1.4725946251456605,2.8705957237784787,-0.3867970379146257,1.784798136547444,-1.6803328637383146,37.442931918933276,-21.75657845395598,1.085797587231036,11,0.06999969482421875,-0.6350002288818359,-2.119999885559082,-3.0550003051757812,-1.9300003051757812,4,-0.03105275241815797,-1.2315720154033336,39.560001373291016,1.0975595232557058,38.97000122070313,-1.3829799322281517,39.9900016784668,-0.03105275241815797
6222,2004-11-08,39.65999984741211,40.13000106811523,39.400001525878906,39.61000061035156,1845300.0,0.001262288217372065,-2.106398175428314,-0.14705651359265784,60.975605433617226,60.28931627713326,0.10410357379937807,-0.9358113814625142,-2.0150853230909576,-0.10842940432041814,8.165258030760361,0.729999542236321,0.48739405212069187,0.685499763488771,-1.496198538321046,2.867198065298588,-0.4053493874161376,1.7763489143936795,-1.5473121930614795,39.726003536000135,-19.26644116323356,1.090849150904909,11,0.1550006866455078,-0.6849994659423828,-1.9799985885620117,-3.104999542236328,-1.6699981689453125,0,-0.04942004770583852,1.2045455530653895,39.61000061035156,-1.2315720154033336,39.560001373291016,1.0975595232557058,38.97000122070313,-0.04942004770583852
6223,2004-11-09,39.45000076293945,40.06999969482422,39.31999969482422,39.810001373291016,2328300.0,-0.005294984500267441,-1.4193441210853381,-7.200122072175174,57.142870227050025,60.73232259721495,0.4578820701690205,-0.61975990522064,-1.6795017295996715,0.002327161120305732,8.476936406852118,0.75,0.6891672068544139,0.3880006790161161,-1.7175165299588144,2.4935178879910467,-0.6647579254713492,1.4407592835035814,-1.1652743953156843,30.13699823199993,-25.657212047903396,1.0527586044874653,11,0.4349994659423828,-0.7100009918212891,-1.1649999618530273,-3.0450000762939453,-2.3300018310546804,1,-0.08390370872693453,-2.106398175428314,39.65999984741211,1.2045455530653895,39.61000061035156,-1.2315720154033336,39.560001373291016,-0.08390370872693453
6224,2004-11-10,38.5,39.349998474121094,38.31999969482422,39.34000015258789,4224100.0,-0.0240811342095566,1.3953549234174492,2.333329801212224,37.56906892429246,58.48081837115986,1.2702562913918243,0.3696712358001477,-0.6226823938951611,0.8577306835696916,8.892961526553316,1.1300010681152344,0.7979618030553866,-0.5750000000000028,-2.6622795523825147,1.512279552382509,-1.6186397761912588,0.4686397761912531,2.479999542236328,9.47369266414224,-40.65215474107471,1.0436397761912575,11,1.1499996185302734,0.23999977111816406,-0.21499919891357422,-2.094999313354492,-1.9099998474121094,2,-0.058441558441558406,-1.4193441210853381,39.45000076293945,-2.106398175428314,39.65999984741211,1.2045455530653895,39.61000061035156,-0.058441558441558406
6225,2004-11-11,39.099998474121094,39.43999862670898,38.77000045776367,39.099998474121094,2807300.0,0.015584375951197327,-1.030309685921349,-0.0,53.89610027699901,57.788163160025434,0.5738353129542162,-0.09002685870461136,-1.119260662540185,0.14362887865443952,8.826120827578215,0.9399986267089773,0.96027590623261,-0.06700153350830362,-1.9716556377220655,1.8376525707054583,-1.0193285856151846,0.8853255185985773,1.8268010711669902,41.05253436236367,-8.907576742745007,0.9523270521068794,11,0.5500011444091797,-0.3599987030029297,-0.814997673034668,-2.694997787475586,-2.9499969482421875,3,-0.06854220996836047,1.3953549234174492,38.5,-1.4193441210853381,39.45000076293945,-2.106398175428314,39.65999984741211,-0.06854220996836047
6226,2004-11-12,39.47000122070313,39.63000106811523,38.70000076293945,39.22000122070313,2841000.0,0.00946298621538122,2.263160712612738,100.0,53.51882374976594,56.48663975864646,0.08938673039164513,-0.3097285482344816,-1.3997213635294443,-0.3414000911429511,8.810168794387922,0.9300003051757741,0.9149657988047935,0.19750118255615945,-1.5091771705086074,1.9041795356209263,-0.6558379939762204,1.0508403590885393,1.4046623275756716,63.535947698644,12.85050403357338,0.8533391765323824,11,0.17999839782714133,-0.730001449584968,-1.1850004196167063,-3.0650005340576243,-3.0,4,-0.07778058271794341,-1.030309685921349,39.099998474121094,1.3953549234174492,38.5,-1.4193441210853381,39.45000076293945,-0.07778058271794341
6227,2004-11-15,41.06999969482422,41.65999984741211,39.70000076293945,40.150001525878906,5672100.0,0.040537076884655354,-1.1538455089268123,3.67999267578125,64.84687110942701,56.97750615793407,-1.5567444949686973,-1.7082662710962424,-2.839125857724923,-2.0398260750117174,8.977420416158544,2.1899986267089773,0.8634789641294986,1.613999748229979,-0.033127081207439346,3.2611265776673974,0.7904363335112663,2.437563162948692,-2.75,82.33532557982825,29.412492661841092,0.8235634147187093,11,-1.0799999237060547,-1.989999771118164,-2.714999198913574,-4.664999008178711,-4.3800010681152415,0,-0.08254198721300832,2.263160712612738,39.47000122070313,-1.030309685921349,39.099998474121094,1.3953549234174492,38.5,-0.08254198721300832
6228,2004-11-16,40.47999954223633,41.290000915527344,40.349998474121094,40.56999969482422,5010600.0,-0.014365720890478717,-4.371407396104675,-0.09782644751463686,51.86289146133056,56.05756509882981,-0.9945122278349459,-0.9537281277280911,-2.0795037090040154,-1.5557172461248996,9.87808956576997,0.94000244140625,0.7564134125520781,0.8884996414184556,-0.614175405349151,2.3911746881860623,0.13716211803465228,1.639837164802259,-2.093199844360349,64.67065115965649,14.706412140928833,0.7513375233838017,11,-0.48999977111816406,-1.3999996185302734,-1.9899988174438477,-4.07499885559082,-4.029998779296875,1,-0.061511805630617644,-1.1538455089268123,41.06999969482422,2.263160712612738,39.47000122070313,-1.030309685921349,39.099998474121094,-0.061511805630617644
6229,2004-11-17,41.11999893188477,41.56999969482422,40.58000183105469,41.0,4758800.0,0.015810261780775825,-1.0625057121399366,-1.3333192048489748,57.06371761931109,55.47221815661812,-1.4499385571360932,-1.4424316798516017,-2.5418484334003537,-2.289700509291997,10.613407676378928,1.0900001525878906,0.6070815716448976,1.3854990005493235,-0.1279554700763299,2.898953471174977,0.6287717652364933,2.1422262358621538,-2.667735231018071,81.75672018413677,32.536082066606724,0.756727235312827,11,-1.1299991607666087,-2.039999008178718,-2.6699981689453196,-4.714998245239265,-5.039997100830085,2,-0.09727626711824566,-4.371407396104675,40.47999954223633,-1.1538455089268123,41.06999969482422,2.263160712612738,39.47000122070313,-0.09727626711824566
6230,2004-11-18,41.34000015258789,41.38000106811523,40.52999877929688,41.11999893188477,3579800.0,0.005350224377864254,4.6666242815728305,1.833359824522196,57.41759623728261,54.92150500434177,-1.554350528943509,-1.6659371997697576,-2.6398725735546478,-2.6119827249227967,11.018200044029898,0.8500022888183452,0.5374308060056379,1.5535001754760742,-0.10616671976911363,3.213167070721262,0.7236667278534767,2.3833336230986717,-2.8235817287902805,89.18919615540256,41.219563652822046,0.8298334476225943,11,-1.3500003814697266,-2.260000228881836,-2.8899993896484375,-4.934999465942383,-5.1100006103515625,3,-0.11490082202388785,-1.0625057121399366,41.11999893188477,-4.371407396104675,40.47999954223633,-1.1538455089268123,41.06999969482422,-0.11490082202388785
6231,2004-11-19,39.900001525878906,41.20000076293945,39.81999969482422,41.09000015258789,3562400.0,-0.03483305808886994,-1.0444425606465195,-5.409054653905016,47.57506719772915,53.43255631146532,-0.07698500304466194,-0.13188920270702909,-1.1382151099948956,-1.2985264449529978,11.205473709901138,1.5200004577636719,0.5138006113512716,0.04950141906738281,-1.5168611151665559,1.6158639533013215,-0.733679848049583,0.8326826861843486,-1.320711473609009,10.20412532454136,-32.86855821259952,0.7831812671169688,11,0.08999824523925781,-0.8200016021728516,-1.3525018692016602,-3.4950008392333984,-3.2600021362304688,4,-0.09398495881178781,4.6666242815728305,41.34000015258789,-1.0625057121399366,41.11999893188477,-4.371407396104675,40.47999954223633,-0.09398495881178781
6232,2004-11-22,39.400001525878906,39.900001525878906,39.18000030517578,39.75,4381900.0,-0.012531327841571738,1.2153831707689238,0.2941167042259842,46.659115033237114,52.26769462326387,0.42717806901995914,0.4178894005540599,-0.6014048469308335,-0.8936541549455583,11.204050924385758,0.720001220703125,0.4041360063123278,-0.4684986114501939,-2.0036067034080034,1.0666094805076156,-1.2360526574290986,0.29905543452871086,-0.759097277706168,9.205074346712976,-30.6267295859873,0.7675540459789055,11,0.5899982452392578,-0.32000160217285156,-0.7675018310546875,-2.9950008392333984,-2.370002746582024,0,-0.0743654870990621,-1.0444425606465195,39.900001525878906,4.6666242815728305,41.34000015258789,-1.0625057121399366,41.11999893188477,-0.0743654870990621
6233,2004-11-23,39.0099983215332,39.9900016784668,38.56999969482422,39.22999954223633,4944400.0,-0.009898558102581223,-1.5818253698527525,0.6285776566757493,50.24388473846759,53.676007491505565,0.8361313732131066,0.8656645173339257,-0.17804197784569453,-0.5924320006303958,11.444900486120321,1.4200019836425781,0.27604059232778866,-0.8670017242431669,-2.379852865681123,0.645849417194789,-1.6234272949621484,-0.11057615352418537,2.6500015258789062,14.666620890299479,-28.166307928254476,0.7564255707189781,11,1.105001449584961,0.470001220703125,-0.3549985885620117,-2.6049976348876953,-2.0900001525878906,1,-0.059471925010148086,1.2153831707689238,39.400001525878906,-1.0444425606465195,39.900001525878906,4.6666242815728305,41.34000015258789,-0.059471925010148086
6234,2004-11-24,38.90999984741211,40.16999816894531,38.52999877929688,39.72999954223633,5590500.0,-0.002563406265667423,-1.0759461886872725,3.727250658898599,45.78468480503481,52.774739105731754,1.1179710657982511,0.908268889888447,-0.0051829496972573,-0.5557129261299494,11.202765156101298,1.6399993896484304,0.15574453980279657,-0.9010002136230497,-2.4633718262772746,0.6613713990311751,-1.6821860199501657,-0.11981440729593373,2.688199996948242,13.333360103117025,-29.211469387867332,0.781185806327114,11,1.1849994659423828,0.5699996948242188,-0.25500011444091797,-2.5049991607666016,-2.520000457763672,2,-0.06322279861525804,-1.5818253698527525,39.0099983215332,1.2153831707689238,39.400001525878906,-1.0444425606465195,39.900001525878906,-0.06322279861525804
6235,2004-11-26,38.70000076293945,39.099998474121094,38.52999877929688,38.810001373291016,1207200.0,-0.005397046653718318,-1.5333062068732153,0.1341471357195359,44.21855164601544,51.74137553864837,1.4139561350994967,1.0624798031028035,0.27577148662420825,-0.4202774208551858,10.601526282185487,0.5699996948242116,0.08485307493513261,-1.040999412536621,-2.6727613723546924,0.5907625472814502,-1.8568803924456603,-0.2251184326275819,2.7754710388183597,6.367110761867094,-35.30195123754032,0.815880979909037,11,1.394998550415039,0.8299999237060547,-0.22250080108642578,-2.2950000762939453,-3.299999237060547,4,-0.06770022946340026,-1.0759461886872725,38.90999984741211,-1.5818253698527525,39.0099983215332,1.2153831707689238,39.400001525878906,-0.06770022946340026
6236,2004-11-29,37.66999816894531,38.81999969482422,37.58000183105469,38.38999938964844,5083800.0,-0.026615053583681325,-1.755569495778373,6.545429324455542,38.75705557171952,48.84250714556976,2.415826906466627,1.9905539717937657,1.3359200564200862,0.5408696123441246,10.212513622672907,1.2399978637695312,0.24905367641608223,-1.9415019989013658,-3.7957635991414236,-0.08724039866130795,-2.868632799021391,-1.0143711987813404,3.687654711914064,3.4747669938375614,-36.85215882850463,0.927130800120028,11,1.9050025939941406,1.950002670288086,1.1625022888183594,-1.2649974822998047,-2.109996795654297,0,-0.03822667100356014,-1.5333062068732153,38.70000076293945,-1.0759461886872725,38.90999984741211,-1.5818253698527525,39.0099983215332,-0.03822667100356014
6237,2004-11-30,36.95000076293945,37.84000015258789,36.31999969482422,37.75,5371000.0,-0.019113284868684133,2.102043199520438,1.1111081676768533,36.645300016139096,47.1516636516596,2.782558467801259,2.577272596217213,2.0251259311764613,1.1730745645806167,10.06354866587436,1.5200004577636719,0.2136832089813936,-2.492999458312987,-4.661948840297001,-0.3240500763289731,-3.57747414930499,-1.4085247673209835,4.1809930549316405,16.3636705923385,-24.20906968706121,1.0844746909920067,11,1.9949989318847656,2.039999008178711,1.8824996948242188,-0.5450000762939453,-1.4500007629394531,1,-0.008389752825172958,-1.755569495778373,37.66999816894531,-1.5333062068732153,38.70000076293945,-1.0759461886872725,38.90999984741211,-0.008389752825172958
6238,2004-12-01,37.709999084472656,37.84000015258789,36.54999923706055,37.04999923706055,4305600.0,0.020568289738588375,1.8043437698249805,-0.8250005960470161,45.69246961137504,45.88819165077782,1.7749715476070023,1.7262076972055667,1.2364073098820398,0.33871147126477297,9.793548536199012,1.2900009155273438,0.16819409676811858,-1.6190010070800795,-3.903492589679516,0.6654905755193568,-2.7612467983798012,-0.47675521578035784,3.0361152035546866,36.10389455974413,-8.055560620824743,1.1422457912997186,12,1.1400012969970703,1.2800006866455078,1.1225013732910156,-1.3049983978271484,-2.1599998474121094,2,-0.018032360691723537,2.102043199520438,36.95000076293945,-1.755569495778373,37.66999816894531,-1.5333062068732153,38.70000076293945,-0.018032360691723537
6239,2004-12-02,37.709999084472656,38.93000030517578,37.38000106811523,37.5,4447100.0,0.0,-5.8889322166082705,0.3181805045805277,41.89031832470242,44.162938549380016,1.3861647038838143,1.7148950718603828,1.240622327213373,0.26215468781005313,9.821778160007776,1.549999237060554,-0.12392406725275151,-1.5560009002685575,-3.94909127442083,0.8370894738837151,-2.7525460873446974,-0.35945571319241765,2.682026036098435,50.0,5.222507963516549,1.1965451870761377,12,1.0500011444091797,1.2800006866455078,1.1225013732910156,-1.3049983978271484,-2.299999237060547,3,-0.02094937509167516,1.8043437698249805,37.709999084472656,2.102043199520438,36.95000076293945,-1.755569495778373,37.66999816894531,-0.02094937509167516
6240,2004-12-03,38.65999984741211,39.08000183105469,38.209999084472656,38.75,4967500.0,0.025192277539211716,1.3199955241113073,-0.42857402361489555,45.57376188028347,43.94057129188606,0.017910716403733318,0.7315165519166271,0.2979030977230934,-0.7381001827575489,9.838945792530145,1.3700027465820312,-0.24672755185724782,-0.5610000610351591,-2.9646370649909244,1.8426369429206062,-1.7628185630130417,0.6408184409427236,1.406263239099232,84.7825486027991,40.6272887448533,1.2018185019778818,12,-0.41500091552734375,0.3299999237060547,0.1725006103515625,-1.1399993896484375,-3.5799980163574148,4,-0.05871703224840097,-5.8889322166082705,37.709999084472656,1.8043437698249805,37.709999084472656,2.102043199520438,36.95000076293945,-0.05871703224840097
6241,2004-12-06,38.38000106811523,38.66999816894531,37.90999984741211,38.459999084472656,2734500.0,-0.007242596492550768,2.040016479617917,0.8888653414149054,32.82248206775155,42.40316762905432,0.06662978220374782,0.9640705066542026,0.6194759131922112,-0.5108132302407071,9.687438187391278,0.7599983215332031,-0.49169051608338776,-0.7794988632202191,-3.2040790908882286,1.6450813644477904,-1.9917889770542274,0.4327912506137892,1.3865609470611417,74.63767314703962,33.853235224023074,1.212290113834005,12,-0.13500213623046164,0.6099987030029368,0.4699993133544993,-0.8600006103515554,-2.8199996948242116,0,-0.07764459247792987,1.3199955241113073,38.65999984741211,-5.8889322166082705,37.709999084472656,1.8043437698249805,37.709999084472656,-0.07764459247792987
6242,2004-12-07,37.70000076293945,38.77000045776367,37.5099983215332,38.40999984741211,3788100.0,-0.01771756868815444,-1.3119221104648313,8.875208621428804,32.44949859838742,40.42601361348986,0.5365492422907039,1.5702091844032537,1.3391638206050445,0.13354156508855652,9.632087420718316,1.2600021362304688,-0.8023046341701487,-1.3614992141723619,-3.8582700515327417,1.135271623188018,-2.6098846328525482,-0.11311379549217548,1.7908362666087427,45.45455916167213,7.373835887811843,1.2483854186801897,12,0.5449981689453125,1.289999008178711,1.3499994277954102,-0.18000030517578125,-2.6000022888183665,1,-0.05676390839100831,2.040016479617917,38.38000106811523,1.3199955241113073,38.65999984741211,-5.8889322166082705,37.709999084472656,-0.05676390839100831
6243,2004-12-08,36.13999938964844,37.709999084472656,35.84000015258789,37.70000076293945,5938100.0,-0.04137934593424619,1.3670902273610712,2.197187866023361,21.83258226088121,37.76466888636168,1.8401385174078868,3.0245913749344453,2.916063205728207,1.652296358888215,10.021268370377346,1.8699989318847656,-0.9774774100161849,-2.756000518798828,-5.563782347378819,0.05178130978116258,-4.1598914330888235,-1.3521096045088328,3.097170653121843,9.259230915044146,-22.334406847848722,1.4038909142899942,12,1.3299999237060547,2.6100006103515625,2.910000801086426,1.3800010681152344,-0.5,2,-0.017708893205785503,-1.3119221104648313,37.70000076293945,2.040016479617917,38.38000106811523,1.3199955241113073,38.65999984741211,-0.017708893205785503
6244,2004-12-09,36.25,37.650001525878906,35.290000915527344,36.0,8220800.0,0.0030437358109935975,-1.826351135273425,-0.16025626918045213,20.847649372934526,35.167901967130476,1.467455189761644,2.8853151980500087,2.7868689156535638,1.4880173111304345,11.366163318490793,2.3600006103515625,-1.122808479240561,-2.5334999084472685,-5.578380300992549,0.5113804840980123,-4.055940104719909,-1.011059712174628,2.647453053752045,25.32978502827304,0.9793968872642118,1.522440196272639,12,0.9350013732910156,2.2250003814697266,2.825000762939453,1.2700004577636719,-0.18000030517578125,3,-0.01931036587419177,1.3670902273610712,36.13999938964844,-1.3119221104648313,37.70000076293945,2.040016479617917,38.38000106811523,-0.01931036587419177
6245,2004-12-10,36.41999816894531,36.7400016784668,35.70000076293945,35.70000076293945,3988100.0,0.0046896046605604536,-1.888901840068241,2.8799896240234375,26.67557785511717,33.82551555417465,1.05049798748432,2.6395760016534453,2.594743439186317,1.278388943038557,12.728815635231626,1.0400009155273438,-1.2922516915358244,-2.229501724243164,-5.446741728773858,0.9877382802875303,-3.8381217265085112,-0.6208817219778169,2.04456062821977,32.4711897143471,6.069851091896375,1.6086200022653454,12,0.7650032043457031,2.055002212524414,2.9075021743774414,1.1000022888183594,-1.279998779296868,4,-0.02773197068401867,-1.826351135273425,36.25,1.3670902273610712,36.13999938964844,-1.3119221104648313,37.70000076293945,-0.02773197068401867
6246,2004-12-13,36.400001525878906,36.93999862670898,35.93000030517578,36.93999862670898,3696600.0,-0.000549056674128523,2.740754607684609,-0.7499986754475564,28.510015499266572,32.92159505229993,0.9738067156290597,2.548443335466999,2.5564624078482012,1.2421099804362399,13.93809892132748,1.009998321533196,-1.4294899644166534,-2.095998382568361,-5.438902367266927,1.2469056021302052,-3.767450374917644,-0.4245463902190778,1.6836103254896457,31.896573458692195,3.1828763293023385,1.6714519923492823,12,0.7849998474121094,2.0749988555908203,2.9274988174438477,1.1199989318847656,-1.75,0,-0.03626372635961972,-1.888901840068241,36.41999816894531,-1.826351135273425,36.25,1.3670902273610712,36.13999938964844,-0.03626372635961972
6247,2004-12-14,37.68000030517578,37.84000015258789,36.70000076293945,36.70000076293945,4869700.0,0.035164800154935394,-1.3265304533653042,-1.8148237105901042,41.550193861481254,32.461342191200615,-0.21428642750411342,1.0555721926790937,1.2157391318440602,-0.06350151673822069,13.490693618256438,1.4399986267089844,-1.5183631163026945,-0.6464996337890625,-3.776895914437695,2.48389664685957,-2.2116977741133823,0.9186985065352573,-2.3899993896484375,93.72549430263574,60.622766502534525,1.5651981403243176,12,-0.4949989318847656,0.7950000762939453,1.6475000381469727,-0.15999984741210938,-3.2099990844726562,1,-0.05626324083637435,2.740754607684609,36.400001525878906,-1.888901840068241,36.41999816894531,-1.826351135273425,36.25,-0.05626324083637435
6248,2004-12-15,37.9900016784668,38.400001525878906,37.52000045776367,37.88000106811523,4923800.0,0.00822721260032555,-1.1204798235131905,0.11224557319746464,44.30693793841903,32.729855481613576,-0.5368477983846134,0.5791553053525078,0.8592916166622757,-0.39006847193402905,12.847126749050242,0.8800010681152344,-1.4606269433609,-0.2119983673095689,-3.175379267954831,2.7513825333356934,-1.6936888176322,1.2696920830130622,-2.6490007781982428,86.81672775087456,49.097738972533456,1.4816904503226327,12,-0.8050003051757812,0.4849987030029297,1.404998779296875,-0.470001220703125,-3.940002441406243,2,-0.07607273168360507,-1.3265304533653042,37.68000030517578,2.740754607684609,36.400001525878906,-1.888901840068241,36.41999816894531,-0.07607273168360507
6249,2004-12-16,37.11999893188477,38.290000915527344,37.02999877929688,37.959999084472656,3855100.0,-0.02290083464447834,-1.47059131520981,-7.636322652239698,40.961085713737056,32.217335907552865,0.2689445392210672,1.1954124904885148,1.6701691001586738,0.46053658882714643,12.11376177210724,1.2600021362304616,-1.333590687410208,-0.8820011138915973,-3.5404032509934495,1.776401023210255,-2.21120218244252,0.44719995465932527,-1.6566380065918054,52.59250991467822,10.457132783432044,1.3292010685509246,12,-0.08999824523926492,1.3550014495849538,2.1925010681152273,0.40000152587889914,-2.8199996948242188,3,-0.03987067847044223,-1.1204798235131905,37.9900016784668,-1.3265304533653042,37.68000030517578,2.740754607684609,36.400001525878906,-0.03987067847044223
6250,2004-12-17,36.59000015258789,37.7599983215332,36.38000106811523,36.709999084472656,5178000.0,-0.01427798476690234,-4.111128379380636,0.14285584534130302,43.4466092455551,33.39779448286436,0.5301899485960391,1.4243335511361863,2.148816811674905,0.972648968554239,11.539702270878697,1.3799972534179759,-1.381166371770476,-1.1744998931884751,-3.3889076489833982,1.039907862606448,-2.2817037710859367,-0.06729601529101359,-1.0091736032714849,26.72062838998233,-19.466275000805027,1.1072038778974607,12,0.4400005340576172,1.885000228881836,2.604999542236328,0.9300003051757812,-1.7099990844726562,4,-0.014211545657151214,-1.47059131520981,37.11999893188477,-1.1204798235131905,37.9900016784668,-1.3265304533653042,37.68000030517578,-0.014211545657151214
6251,2004-12-20,36.150001525878906,37.0,36.0,36.9900016784668,3699400.0,-0.012025105899811428,1.3255900604587412,7.000063578853673,44.97487617801612,34.789503102823105,0.6935293226081001,1.6537768835106021,2.5619188499809056,1.3827601242970928,11.70396637483207,1.0,-1.4084470114796588,-1.4269985198974595,-3.5112867117408015,0.6572896719458825,-2.4691426158191305,-0.3848544239757885,-0.4564079774999996,6.2500596046068795,-41.903696802961505,1.042144095921671,12,0.6949996948242188,2.3249988555908203,3.0449981689453125,1.3699989318847656,-1.3199996948242116,0,-0.027939200376172257,-4.111128379380636,36.59000015258789,-1.47059131520981,37.11999893188477,-1.1204798235131905,37.9900016784668,-0.027939200376172257
6252,2004-12-21,36.47000122070313,36.61999893188477,36.0099983215332,36.5,3812200.0,0.008851996716933597,3.5185792195313077,0.035712826008956075,41.75532967216929,37.003141704077336,0.20194215003687788,1.1626222901135606,2.2262459220528115,1.0219759001908315,12.446754102327521,0.6100006103515696,-1.5471933632577617,-0.960498809814446,-2.912991895156459,0.991994275527567,-1.9367453524854525,0.015747732856560503,-0.6681513532242249,19.583371745191396,-28.85143380278088,0.9762465426710053,12,0.3749999999999929,2.0049991607665945,2.7249984741210866,1.0499992370605398,-1.7299995422363281,1,-0.04990402067195587,1.3255900604587412,36.150001525878906,-4.111128379380636,36.59000015258789,-1.47059131520981,37.11999893188477,-0.04990402067195587
6253,2004-12-22,36.68999862670898,36.959999084472656,36.11000061035156,36.11000061035156,2357400.0,0.006032284031867841,-1.9310392454766085,-19.334053916586235,43.410844689952064,39.51016340596818,0.07617759185438189,0.8009708087720142,2.015052645194025,0.7529579165910434,13.616647755970563,0.8499984741210938,-1.5577472891755306,-0.6245014190673928,-2.4536511483699925,1.204648310235207,-1.5390762837186927,0.29007344558390713,-0.784222692894069,30.13093235161802,-17.357951124873786,0.9145748646512983,12,0.3600025177002024,1.740001678466804,2.845001220703132,0.9350013732910227,-0.7999992370605398,2,-0.06050688168709206,3.5185792195313077,36.47000122070313,1.3255900604587412,36.150001525878906,-4.111128379380636,36.59000015258789,-0.06050688168709206
6254,2004-12-23,36.45000076293945,37.09000015258789,36.27000045776367,36.59000015258789,1652100.0,-0.006541233926207202,-2.279998779296875,-0.24137908354873588,34.28163679478202,40.35528106593094,0.388370350151483,0.8930071731873426,2.2438388571278978,0.9736569074724386,14.658671527616029,0.8199996948242188,-1.5261453910212524,-0.7414993286132798,-2.445467211694144,0.9624685544675842,-1.5934832701537118,0.11048461292715217,-0.44445580544198293,25.568249550797294,-16.492588164164776,0.851983941540431,12,0.7150001525878906,1.9799995422363281,3.0849990844726562,1.1749992370605469,-0.45999908447265625,3,-0.06584366188324198,-1.9310392454766085,36.68999862670898,3.5185792195313077,36.47000122070313,1.3255900604587412,36.150001525878906,-0.06584366188324198
6255,2004-12-27,36.08000183105469,36.81999969482422,36.04999923706055,36.70000076293945,1761000.0,-0.010150862116331205,-1.264693507761179,4.42858310626703,33.848300234186254,40.94842381425535,0.7879279785921511,1.1137614026094553,2.629688828186275,1.3245642561202118,15.81411609048401,0.7700004577636719,-1.246692273823875,-0.9804983139038086,-2.5967506706701116,0.6357540428624944,-1.7886244922869565,-0.17237213552066066,2.3199996948242188,7.33961650048821,-29.33639674810616,0.8081261783831503,12,1.1199989318847656,2.2549991607666016,3.454998016357422,1.5449981689453125,-0.07000350952148438,0,-0.049334880921820035,-2.279998779296875,36.45000076293945,-1.9310392454766085,36.68999862670898,3.5185792195313077,36.47000122070313,-0.049334880921820035
6256,2004-12-28,36.22999954223633,36.43999862670898,35.900001525878906,35.9900016784668,2014700.0,0.004157364289614218,-1.5714259763850706,-0.38709399553310486,38.846709108864324,40.64803661952014,0.6831164924440998,0.8963052420987339,2.4943880908808183,1.1561533695508643,16.582866002245204,0.539997100830071,-0.9512401190350772,-0.7585006713867202,-2.3886672170408403,0.8716658742673999,-1.5735839442137802,0.056582601440339886,2.1230019378662135,27.730957746569175,-7.510988062197697,0.8150832728270594,12,0.9200019836425781,2.0150012969970703,3.3050003051757812,1.3950004577636719,-0.9899978637695312,1,-0.03726189597510998,-1.264693507761179,36.08000183105469,-2.279998779296875,36.45000076293945,-1.9310392454766085,36.68999862670898,-0.03726189597510998
6257,2004-12-29,36.63999938964844,36.88999938964844,36.099998474121094,36.099998474121094,2006600.0,0.011316584393939566,-1.9259243560943218,2.2500238420701275,54.595599063153045,41.791221188935026,0.1230146964503831,0.4868511890863374,2.1028629247982167,0.7607541435760226,16.341879087241196,0.7900009155273438,-0.7460172658302895,-0.33300075531006,-1.9705868906255262,1.3045853800054061,-1.1517938229677966,0.4857923123476766,1.614882092285157,62.184766197255335,22.67896923447372,0.8187930676577342,12,0.4550018310546875,1.0900001525878906,2.895000457763672,1.3299999237060547,0.8800010681152344,2,-0.04939949750941053,-1.5714259763850706,36.22999954223633,-1.264693507761179,36.08000183105469,-2.279998779296875,36.45000076293945,-0.04939949750941053
6258,2004-12-30,37.02999877929688,37.27000045776367,36.84000015258789,36.849998474121094,2108800.0,0.010644088322737,-3.300068665598535,0.33333333333334647,56.81818788097056,43.553121429738745,-0.4665439492846488,0.04563558893424613,1.7243229549959196,0.39224227424337244,15.949643051999306,0.6300010681152344,-0.5486857701396062,0.09099864959717507,-1.5099866425514747,1.691983941745825,-0.7094939964771498,0.8914912956715,1.1306875043945226,82.48161565085242,39.48143578822419,0.8004926460743261,12,-0.19999885559082742,0.700000762939446,2.5050010681152273,1.5500011444091726,0.49000167846678977,3,-0.06184167367864979,-1.9259243560943218,36.63999938964844,-1.5714259763850706,36.22999954223633,-1.264693507761179,36.08000183105469,-0.06184167367864979
6259,2004-12-31,36.91999816894531,37.290000915527344,36.81999969482422,36.95000076293945,1436300.0,-0.0029705809877873524,-3.0869752707611164,-0.16668079515109757,54.41697018059865,44.77205042252136,-0.4334822295142331,0.09846507388633086,1.8289445244328348,0.5245862425026786,16.510164994518195,0.470001220703125,-0.5504383133180397,0.020498085021969814,-1.5388335981299974,1.579829768173937,-0.7591677565540138,0.8001639265979534,1.1502607244335934,73.38108567978485,27.849072697012573,0.7796658415759837,12,-0.3249969482421875,0.8100013732910156,2.8775014877319336,2.095001220703125,1.1000022888183594,4,-0.027898126499996456,-3.300068665598535,37.02999877929688,-1.9259243560943218,36.63999938964844,-1.5714259763850706,36.22999954223633,-0.027898126499996456
6260,2005-01-03,36.38999938964844,37.36999893188477,36.38999938964844,37.02000045776367,3211000.0,-0.014355330595402727,-2.1111043832614014,20.998219961856325,49.91894528714142,45.3213914346464,0.07282083540764717,0.4739828103180841,2.281529337966127,1.075510342665055,17.35961731792068,0.9799995422363352,-0.6228350612215934,-0.3960006713867159,-1.729952781487242,0.9379514387138101,-1.062976726436979,0.2709753836635471,1.5934492090304673,33.33324683210875,-13.348389746868996,0.6669760550502618,1,0.24500083923339844,0.8050003051757812,3.3975000381469727,2.625,0.7900009155273438,0,-0.010991968065144464,-3.0869752707611164,36.91999816894531,-3.300068665598535,37.02999877929688,-1.9259243560943218,36.63999938964844,-0.010991968065144464
6261,2005-01-04,35.400001525878906,36.70000076293945,34.5,36.63999938964844,5831700.0,-0.027205217927295355,2.235293787656094,1.9682472404042362,30.61222106598919,44.083268256181945,1.0563272288315702,1.295711448699997,3.235172983309951,2.111546072319051,18.502186986702768,2.200000762939453,-0.6228658099448268,-1.2369985580444336,-2.4841778569758546,0.010180740886987394,-1.8605882075101476,-0.6134089085787195,2.5001091898880006,31.358949854655915,-8.984809312776608,0.6235896494657108,1,0.5349979400634766,1.3899993896484375,4.412498474121094,3.6149978637695312,1.4300003051757812,1,0.01723154715709163,-2.1111043832614014,36.38999938964844,-3.0869752707611164,36.91999816894531,-3.300068665598535,37.02999877929688,0.01723154715709163
6262,2005-01-05,35.560001373291016,35.90999984741211,34.880001068115234,35.110000610351555,6026900.0,0.0045197695060872345,-1.263733960452901,-0.3629044662798696,28.79576481177459,42.45937049194,0.8422395405782623,1.019434891258527,3.0263885936371224,2.003133360383238,19.407536651544216,1.029998779296875,-0.6151754262131277,-0.9699987411499009,-2.2002655395335964,0.26026805723379454,-1.5851321403417487,-0.3548653419580532,2.1361026995298786,36.933859504780244,2.3666422377363645,0.6151333991918466,1,0.3749980926513672,1.2299995422363281,4.03749942779541,3.519998550415039,2.4899978637695312,2,-0.008998866211084255,2.235293787656094,35.400001525878906,-2.1111043832614014,36.38999938964844,-3.0869752707611164,36.91999816894531,-0.008998866211084255
6263,2005-01-06,35.5,35.900001525878906,35.27000045776367,35.560001373291016,4049400.0,-0.0016873276426834227,-1.4230788981403366,-0.13333615903021873,33.536551798998985,42.37658327018633,0.7997948776408847,1.0846408141272548,3.042349980701978,2.1045180158466295,19.284211078304896,0.6300010681152344,-0.594612832712663,-0.9980001449584961,-2.302059603297579,0.3060593133805867,-1.6500298741280375,-0.3459704157889547,2.0043378284516393,34.843218542359686,2.4504905576371314,0.6520297291695405,1,0.4349994659423828,1.2900009155273438,3.4674997329711914,3.489999771118164,2.0999984741210938,3,0.056901421345455505,-1.263733960452901,35.560001373291016,2.235293787656094,35.400001525878906,-2.1111043832614014,36.38999938964844,0.056901421345455505
6264,2005-01-07,35.54999923706055,36.209999084472656,35.22999954223633,35.5,3925700.0,0.001408429212973239,-2.3220314874082697,-0.8333015449170322,38.28824416882317,42.86991037403488,0.6802391377512294,1.0324443541183683,2.9031730531536155,2.078250750852021,18.720287177071864,0.9799995422363281,-0.5703688817227004,-0.9130008697509737,-2.281089369717442,0.4550876302154947,-1.5970451197342044,-0.22895661976774306,1.7740783216839944,36.58535288621157,3.33158789997195,0.6840442499832335,1,0.38500022888183594,1.2400016784667969,3.3700008392333984,3.440000534057617,1.7700004577636719,4,0.0554149441063676,-1.4230788981403366,35.5,-1.263733960452901,35.560001373291016,2.235293787656094,35.400001525878906,0.0554149441063676
6265,2005-01-10,35.40999984741211,35.93000030517578,35.06999969482422,35.15999984741211,2809900.0,-0.0039380982462157155,-3.0,5.0000762951094835,41.06275563844304,43.116137766210294,0.7992541599615564,1.1519590844074798,2.954720260556691,2.2254418058905827,18.166298326640888,0.8600006103515625,-0.5832571233538815,-1.002500343322751,-2.4495568643828705,0.44455617773736833,-1.7260286038528108,-0.27897208279269137,1.7446330578077607,41.36361508330776,4.500156077458726,0.7235282605300606,1,0.5249996185302734,1.3800010681152344,3.4650001525878906,3.5799999237060547,1.720001220703118,0,0.07370800964695046,-2.3220314874082697,35.54999923706055,-1.4230788981403366,35.5,-1.263733960452901,35.560001373291016,0.07370800964695046
6266,2005-01-11,35.080001831054695,35.36000061035156,34.77000045776367,35.09999847412109,3394500.0,-0.009319345319950156,1.1851820455219768,-0.07998657226556816,33.252963983623346,40.744733868484765,1.0604920757921121,1.4524641744082558,3.185449734043722,2.5566340837017734,17.860889824797738,0.6399993896484375,-0.5161774694675856,-1.266498374938955,-2.83155397739079,0.2985572275128803,-2.0490261761648725,-0.4839705737130373,1.915353099851984,21.527893675809196,-16.797590012571575,0.7825278012259183,1,0.8549976348876882,1.5549983978271413,3.5374975204467702,3.9099979400634695,1.6199989318847585,1,0.05986312327561105,-3.0,35.40999984741211,-2.3220314874082697,35.54999923706055,-1.4230788981403366,35.5,0.05986312327561105
6267,2005-01-12,35.560001373291016,35.75,34.81999969482422,35.349998474121094,3263600.0,0.01368299649891691,2.1525425920537935,-10.501907668836155,37.18820606685519,38.56362477802751,0.459505997901708,0.8490261903998544,2.607778263705441,2.0791950553977188,18.231730890120897,0.9300003051757812,-0.4034567441475829,-0.6804988861083956,-2.14949665113857,0.7884988789217786,-1.4149977686234863,0.05399999640669506,1.2856322617612648,54.861227009142034,14.858932232637152,0.7344988825150884,1,0.3749980926513672,1.0749988555908203,3.057497978210449,3.4299983978271484,0.7399978637695312,2,0.03571429720802999,1.1851820455219768,35.080001831054695,-3.0,35.40999984741211,-2.3220314874082697,35.54999923706055,0.03571429720802999
6268,2005-01-13,35.09999847412109,35.68000030517578,34.950000762939446,35.560001373291016,3907900.0,-0.012935964044012538,1.0857107045738374,-2.19045975549948,35.421120929370275,36.452974861224355,0.6894508557705095,1.1398571309272754,2.9733886273354884,2.5386305739547126,19.115375770360437,0.7299995422363352,-0.36360204809724195,-0.9960016250610408,-2.299653721107532,0.3076504709854504,-1.6478276730842865,-0.3441755770377952,1.604897142828058,22.916550768635247,-18.13033688041139,0.6518260480232455,1,0.8350009918212962,1.3500022888183665,3.517500877380378,3.8900012969970774,1.4000015258789134,3,0.08404560943540984,2.1525425920537935,35.560001373291016,1.1851820455219768,35.080001831054695,-3.0,35.40999984741211,0.08404560943540984
6269,2005-01-14,35.63999938964844,36.0,35.20000076293945,35.20000076293945,2530200.0,0.015384642136822002,-2.6363715179941565,-0.9565127252522927,45.416636864315876,35.95271836979929,-0.0572305689887358,0.5094110792425326,2.3762065587613677,2.0193991364326607,19.56186674435,0.9000015258789134,-0.4690492009567606,-0.38200073242187216,-1.6065315638420614,0.8425300989983171,-0.9942661481319703,0.23026468328822602,0.932602490283756,70.73164680232107,24.370900097249518,0.6122654157100951,1,-0.03999900817871094,0.8100013732910156,2.4700002670288086,3.1100006103515625,0.9500007629394531,4,0.05499436358132859,1.0857107045738374,35.09999847412109,2.1525425920537935,35.560001373291016,1.1851820455219768,35.080001831054695,0.05499436358132859
6270,2005-01-18,36.06999969482422,36.43999862670898,35.290000915527344,35.5,3791200.0,0.012065104167781504,-1.323232712448256,1.2954578951475166,48.425197737312935,37.93193799994637,-0.6005507245168076,0.04053441074427866,1.8738224117801678,1.6141569970369147,19.416107404899876,1.1499977111816335,-0.6224185349132512,0.07399959564209269,-1.1214892712616589,1.2694884625458442,-0.5237448378097795,0.6717440290939649,0.3782460723120451,77.84435104390366,27.923852470077712,0.5977444334518756,1,-0.4650001525878906,0.3800010681152344,1.7600011825561523,2.405000686645508,1.25,1,0.034654838108561625,-2.6363715179941565,35.63999938964844,1.0857107045738374,35.09999847412109,2.1525425920537935,35.560001373291016,0.034654838108561625
6271,2005-01-19,35.139999389648445,36.38999938964844,35.09000015258789,36.08000183105469,3614600.0,-0.025783208013423486,-1.4999963320250889,-1.6491279731230886,36.60713920787798,38.7998684884023,0.32261626383498054,0.9391383251284253,2.7175279208765986,2.5720618360211134,19.089230801228794,1.2999992370605469,-0.7878138611020873,-0.8055006027221623,-2.0575881485321688,0.4465869430878442,-1.431544375627162,-0.1794568298171626,-0.6399993896484446,19.753080605548796,-27.4339702377874,0.6260437729050031,1,0.4650001525878835,1.3100013732910085,2.6900014877319265,3.335000991821282,2.3600006103515554,2,0.056630669124399624,-1.323232712448256,36.06999969482422,-2.6363715179941565,35.63999938964844,1.0857107045738374,35.09999847412109,0.056630669124399624
6272,2005-01-20,34.650001525878906,35.52000045776367,34.529998779296875,34.950000762939446,4633600.0,-0.013944162557779749,-2.6666407646281765,0.31914729563014876,29.122819932807715,38.30945383660328,0.7486883831336328,1.355281271918642,3.1121460873624045,3.0862804558163077,18.920431735569522,0.9900016784667969,-0.9085259404657364,-1.2044984817504911,-2.556633643164055,0.1476366796630728,-1.8805660624572695,-0.5284309010437127,1.7399978637695312,6.282866815126997,-34.934374227184705,0.6760675807067809,1,0.8349971771240234,1.7999992370605469,3.179999351501465,3.8249988555908203,2.069999694824226,3,0.05916303453924732,-1.4999963320250889,35.139999389648445,-1.323232712448256,36.06999969482422,-2.6363715179941565,35.63999938964844,0.05916303453924732
6273,2005-01-21,34.470001220703125,35.139999389648445,34.43000030517578,34.65999984741211,3580200.0,-0.005194813773423457,-4.25924356094327,0.6333303663390407,28.769511493682927,37.25181687269881,0.8573812357826185,1.4339570924663576,3.199478487158146,3.300558383927253,19.113834910402378,0.7099990844726634,-0.8249079310884753,-1.2734989166259751,-2.699323857851944,0.15232602459999356,-1.9864113872389595,-0.5605864460129908,1.9199981689453125,1.9900969617144586,-33.70626714301183,0.7129124706129832,1,0.9649982452392578,1.9449996948242188,3.359999656677246,4.004999160766602,3.529998779296875,4,0.05308958374095729,-2.6666407646281765,34.650001525878906,-1.4999963320250889,35.139999389648445,-1.323232712448256,36.06999969482422,0.05308958374095729
6274,2005-01-24,34.049999237060554,34.880001068115234,33.950000762939446,34.880001068115234,3899300.0,-0.01218456538348811,1.2409596470263982,4.368462264340316,29.32862000289812,35.94802402430493,1.1647142375698323,1.7549132836547372,3.5506475438499905,3.7476342099392568,19.590315430800075,0.9300003051757884,-0.7544444561981507,-1.5735008239746051,-3.145455117093867,-0.0015465308553430646,-2.359477970534236,-0.7875236774149741,2.261600189208977,4.016006422179148,-30.65824521522437,0.7859771465596316,1,1.1450004577636577,2.0700016021728445,3.780001640319817,4.425001144409173,3.6599998474121023,0,0.07195303429765798,-4.25924356094327,34.470001220703125,-2.6666407646281765,34.650001525878906,-1.4999963320250889,35.139999389648445,0.07195303429765798
6275,2005-01-25,34.299999237060554,34.65999984741211,34.060001373291016,34.200000762939446,2803200.0,0.0073421440705319085,-2.157909530788845,-0.1204798235132087,38.82111945812718,36.566707965916464,0.8277489535168883,1.438473812994424,3.2139577494302642,3.5202094708514977,19.928919261441386,0.6100006103515554,-0.7258925522956403,-1.2345006942748924,-2.8966034542031736,0.42760206565338876,-2.0655520742390365,-0.40344931431074826,1.8699042694091688,14.344207832328868,-19.892270576554147,0.8310513799641409,1,0.8950004577636577,1.5550003051757741,3.452501296997063,4.175001144409173,2.6300010681152273,1,0.0667638765732983,1.2409596470263982,34.049999237060554,-4.25924356094327,34.470001220703125,-2.6666407646281765,34.650001525878906,0.0667638765732983
6276,2005-01-26,34.880001068115234,34.990001678466804,34.34000015258789,34.650001525878906,3364400.0,0.01690967475089611,1.8888907726867543,2.3000305180434664,43.63296067435795,37.28279181119455,0.24182388415381695,0.7927947973862928,2.540290320788813,2.9563254508194206,20.00909466237623,0.69000244140625,-0.7260891086624852,-0.5869989395141602,-2.2397991653416227,1.0658012863133024,-1.4133990524278914,0.23940117339957112,1.156708273742673,59.235699741961376,24.293635211210763,0.8264001129137303,1,0.31499862670897727,0.779998779296875,2.872499465942383,3.594999313354492,2.2399978637695384,2,0.06995408692631755,-2.157909530788845,34.299999237060554,1.2409596470263982,34.049999237060554,-4.25924356094327,34.470001220703125,0.06995408692631755
6277,2005-01-27,34.830001831054695,35.110000610351555,34.470001220703125,34.880001068115234,2652100.0,-0.0014334643213713694,1.5098097880966515,-0.21738841988287425,43.71484109966309,38.20431627456041,0.1982288603147211,0.7380827858543242,2.442531158474985,3.047383866510316,20.524096825065445,0.6399993896484304,-0.7388485168848433,-0.5464982986450124,-2.1254280063894058,1.032431409099381,-1.335963152517209,0.24296655522718424,1.0815049960681051,73.94975492946038,37.38433609345936,0.7894648538721979,1,0.36499786376951704,0.8299980163574148,2.829998970031731,3.644998550415032,2.2199974060058523,3,0.0766579968010428,1.8888907726867543,34.880001068115234,-2.157909530788845,34.299999237060554,1.2409596470263982,34.049999237060554,0.0766579968010428
6278,2005-01-28,34.740001678466804,35.34000015258789,34.43000030517578,34.799999237060554,2777900.0,-0.0025839835732550664,-1.6764689382804139,1.199969481956377,42.45812714798606,37.87559297274599,0.2590333710796102,0.6827295383488448,2.3997010223092516,3.1845638703789163,21.349988243921654,0.9099998474121094,-0.6898945789479072,-0.521998596191402,-1.9175334691345043,0.8735362767517003,-1.2197660326629531,0.17576884028014916,1.0538147848049917,56.834623195565804,19.434321797350812,0.6977674364715502,1,0.45499801635740766,0.9199981689453054,2.919999122619622,3.7349987030029226,2.209999084472649,4,0.056994802722292626,1.5098097880966515,34.830001831054695,1.8888907726867543,34.880001068115234,-2.157909530788845,34.299999237060554,0.056994802722292626
6279,2005-01-31,35.88999938964844,35.91999816894531,35.09999847412109,35.09999847412109,3617300.0,0.03310298375415588,-1.0759461886872435,-13.167217700915684,53.76175126862581,38.46854336511409,-0.9518719949282399,-0.5780252389754068,1.1068651736174928,2.0874751244139986,21.95388172146243,1.1799964904785085,-0.6650171075365137,0.6794990539550767,-0.5207719250371454,1.8797700329472988,0.07936356445896564,1.2796345434511878,-1.9399986267089915,98.38715962484645,58.94817701930819,0.6001354894961102,1,-0.7199993133544922,-0.22999954223632812,1.850001335144043,2.585000991821289,1.029998779296875,0,0.058790767518378306,-1.6764689382804139,34.740001678466804,1.5098097880966515,34.830001831054695,1.8888907726867543,34.880001068115234,0.058790767518378306
6280,2005-02-01,35.9900016784668,36.72000122070313,35.849998474121094,35.88999938964844,3079500.0,0.0027863552666207436,-8.66647593616894,0.12658502902063684,57.39836631854738,40.77867971074402,-1.1895044687960592,-0.7478747742294516,0.8551493876580096,2.0108434942879256,22.23935620705593,0.8700027465820384,-0.5874569255960438,0.7995012283325167,-0.3292142899689523,1.9282167466339857,0.23514346918177864,1.3638589874832547,-2.0006009674072303,69.32776409153325,26.482065396221245,0.5643577591507359,2,-0.6550006866455078,-0.3300018310546875,1.8074989318847656,2.4849987030029297,1.8599967956542969,1,0.047790978766054204,-1.0759461886872435,35.88999938964844,-1.6764689382804139,34.740001678466804,1.5098097880966515,34.830001831054695,0.047790978766054204
6281,2005-02-02,36.0099983215332,36.27000045776367,35.650001525878906,35.849998474121094,2316300.0,0.0005556166194449208,-1.214306636966192,1.5999618539004388,53.9542772861357,43.53773052778046,-1.1992249397218657,-0.7587292796950251,0.7269661686419369,1.9917380254148043,21.095458345841834,0.6199989318847656,-0.6049606454091645,0.7889980316162095,-0.3951583575853732,1.9731544208177922,0.1969198370154217,1.3810762262169973,-1.9113735900878908,68.99551898185916,26.52669688655402,0.5920781946007899,2,-0.6749973297119141,-0.34999847412109375,1.757502555847168,2.4650020599365234,1.1200027465820241,2,0.02554851503818134,-8.66647593616894,35.9900016784668,-1.0759461886872435,35.88999938964844,-1.6764689382804139,34.740001678466804,0.02554851503818134
6282,2005-02-03,35.2400016784668,36.0099983215332,34.950000762939446,36.0099983215332,2919800.0,-0.021382856955201923,1.7532524151597906,-4.812483608707055,51.16669411131173,46.02630637418366,-0.3763083381208219,-0.014688498039902242,1.3937171952070742,2.748098137295088,19.9739237874116,1.059997558593757,-0.6971896022056612,0.035001373291017046,-1.1384680226202448,1.208470769202279,-0.5517333246646103,0.6217360712466444,-1.0365218874511726,35.37122486715186,-9.175467019728835,0.5867346979556298,2,0.09499931335449219,0.4199981689453125,2.4574995040893555,3.2349987030029297,1.9699974060058594,3,0.05334838717010437,-1.214306636966192,36.0099983215332,-8.66647593616894,35.9900016784668,-1.0759461886872435,35.88999938964844,0.05334838717010437
6283,2005-02-04,37.52000045776367,37.599998474121094,35.54999923706055,35.599998474121094,5226100.0,0.06469916772705653,-1.029701754949191,-2.493519940549913,62.14471907985887,49.67253960495708,-2.4341427244104636,-2.251004760203756,-0.9525892239983875,0.4677421124149106,18.982781724277924,2.359996795654297,-0.5826581753972135,2.2140001296997056,0.6506652796211156,3.7773349797782956,1.4323327046604106,2.9956675547390006,-3.2158598095605484,96.98120432255956,53.443893086609464,0.7816674250392964,2,-1.6900005340576172,-1.7450008392333984,-0.10750007629394531,0.9549999237060547,-0.9500007629394531,4,-0.01252668483392494,1.7532524151597906,35.2400016784668,-1.214306636966192,36.0099983215332,-8.66647593616894,35.9900016784668,-0.01252668483392494
6284,2005-02-07,37.52000045776367,38.060001373291016,37.13999938964844,37.349998474121094,3296900.0,0.0,-2.1186499854524294,0.088542608336297,59.91793436314596,52.01663014995916,-2.112289388209902,-2.209112270520997,-1.017040240882892,0.48718053121999105,18.441364644139018,0.9200019836425781,-0.3636400228505252,2.115500068664552,0.2654763891447658,3.9655237481843386,1.1904882289046554,3.040511908424449,-3.018108340005469,82.63662991801472,41.644511161500326,0.9250118397598949,2,-1.3199996948242188,-1.5149993896484375,-0.24000072479248047,0.9549999237060547,-1.6000022888183594,0,-0.015191889335552378,-1.029701754949191,37.52000045776367,1.7532524151597906,35.2400016784668,-1.214306636966192,36.0099983215332,-0.015191889335552378
6285,2005-02-08,38.02000045776367,38.7599983215332,37.38999938964844,37.45000076293945,3350400.0,0.013326225850206264,-2.9709973463069437,3.352900258050039,70.93026028125658,55.04966343961457,-2.2675740373337376,-2.638846952479213,-1.5702401205165728,0.00924471241955871,17.93668719030497,1.3699989318847656,-0.09465212787730337,2.4850000381469712,0.2961528829885509,4.673847193305392,1.3905764605677646,3.579423615726178,-3.233459599562842,80.57747144482006,35.3745076050291,1.0944235775792095,2,-1.4250011444091797,-1.6650009155273438,-0.8575000762939453,0.4549999237060547,-2.0,1,-0.028932200830464216,-2.1186499854524294,37.52000045776367,-1.029701754949191,37.52000045776367,1.7532524151597906,35.2400016784668,-0.028932200830464216
6286,2005-02-09,37.18000030517578,37.95000076293945,36.959999084472656,37.95000076293945,3771500.0,-0.022093638676334182,1.5714314023710558,-1.3508787193318252,67.49654408273103,57.69207488217768,-1.1924028406171914,-1.7217274146361774,-0.7610924466412641,0.851639388352261,17.021445297747547,1.0600013732910156,0.20321063090155178,1.5399999618530273,-0.7558084660797704,3.835808389785825,0.3920957478866285,2.687904175819426,-1.9961137006417147,58.53020921775636,8.056949541825531,1.1479042139663975,2,-0.5850009918212891,-0.8250007629394531,-0.2650003433227539,1.2950000762939453,-1.3499984741210938,2,0.018020391701073946,-2.9709973463069437,38.02000045776367,-2.1186499854524294,37.52000045776367,-1.029701754949191,37.52000045776367,0.018020391701073946
6287,2005-02-10,36.83000183105469,38.38000106811523,36.43000030517578,38.18000030517578,7508600.0,-0.009413622142234623,1.2285723005022422,1.753243729285463,65.9459632221641,60.30183444597523,-0.5910217855125453,-1.3404298323656008,-0.42343835579103484,1.1756756516835551,16.35557178999336,1.950000762939446,0.4210274128975158,1.1265014648437486,-1.2294565480006128,3.48245947768811,-0.05147754157843565,2.304480471265933,-1.2885040548207058,39.8754815908124,-16.039449424303413,1.1779790064221811,2,0.024997711181640625,-0.4750022888183594,-0.4675016403198242,1.2499980926513672,-1.1200027465820312,3,0.008145512412317757,1.5714314023710558,37.18000030517578,-2.9709973463069437,38.02000045776367,-2.1186499854524294,37.52000045776367,0.008145512412317757
6288,2005-02-11,38.04999923706055,38.86999893188477,36.63000106811523,36.70000076293945,9298400.0,0.03312509762020066,-2.006712852731983,-1.0,74.39027567271346,62.59389271309608,-1.4439680921993485,-2.4539016953912522,-1.6663589489866055,-0.0664870495340466,15.789565083334601,2.2399978637695455,0.619958066618068,2.1989988327026353,-0.35862232536516814,4.756619990770439,0.9201882536687336,3.477809411736537,-2.1866514062966402,66.39343621556785,3.751971837491979,1.278810579033901,2,-1.1399993896484375,-1.6399993896484375,-1.6874990463256836,0.030000686645507812,-2.2199974060058594,4,-0.022076219958757193,1.2285723005022422,36.83000183105469,1.5714314023710558,37.18000030517578,-2.9709973463069437,38.02000045776367,-0.022076219958757193
6289,2005-02-14,37.599998474121094,38.099998474121094,37.349998474121094,38.0099983215332,3323300.0,-0.011826564309130205,1.542372223838619,-0.3037039339463229,69.64287579467278,63.9543937659989,-0.8112017147654029,-1.949484971865445,-1.2449830478804387,0.3751125085449303,15.603730913125071,0.75,0.8324774512896411,1.6509981155395508,-1.0202588897001945,4.322255120779296,0.3153696129196817,2.98662661815942,-1.375852511222682,47.95077161676014,-19.940745553884547,1.3356285026198722,2,-0.6899986267089844,-1.1899986267089844,-1.2374982833862305,0.48000144958496094,-1.3699989318847656,0,-0.027393585667451315,-2.006712852731983,38.04999923706055,1.2285723005022422,36.83000183105469,1.5714314023710558,37.18000030517578,-0.027393585667451315
6290,2005-02-15,37.31999969482422,38.09000015258789,37.02000045776367,37.61000061035156,3464100.0,-0.007446776347333928,-1.4044953452089084,0.7073195694042557,65.06174403528745,65.18855673812686,-0.360626287443786,-1.6559385936284343,-1.0280789729770277,0.6410048258675829,15.82037360346122,1.0699996948242188,1.076724041487907,1.3084993362426758,-1.432266587586419,4.0492652600717705,-0.061883625671868,2.6788822981572196,-0.7783513756474463,36.475405350897525,-31.168018037014086,1.370382961914546,2,-0.4099998474121094,-0.9099998474121094,-0.9574995040893555,0.7600002288818359,-1.5200004577636719,1,-0.03751343883513125,1.542372223838619,37.599998474121094,-2.006712852731983,38.04999923706055,1.2285723005022422,36.83000183105469,-0.03751343883513125
6291,2005-02-16,37.13000106811523,37.540000915527344,36.709999084472656,37.20000076293945,2475400.0,-0.0050910672096105,1.2133382161458333,0.24137749598802796,63.95632905151369,66.60962728703821,0.005534264926758681,-1.3799612629748665,-0.8956571488735037,0.8341708363504665,15.743951662642788,0.8300018310546875,1.1679451982501732,1.0190006256103459,-1.733015452531518,3.7710167037522098,-0.35700741346058606,2.395008664681278,1.7399978637695455,28.688572004796143,-36.580910644252626,1.3760080390709317,2,0.07999801635742898,-0.7200012207031179,-0.767500877380364,0.9499988555908274,-1.470001220703118,2,-0.029894979219506457,-1.4044953452089084,37.31999969482422,1.542372223838619,37.599998474121094,-2.006712852731983,38.04999923706055,-0.029894979219506457
6292,2005-02-17,36.70000076293945,37.400001525878906,36.599998474121094,37.02000045776367,3180300.0,-0.011580939746996921,-2.0769095337304497,4.571444141688909,61.42192396202722,66.52931671839025,0.7424962718700456,-0.8311174117743505,-0.5074956001753321,1.2674249917675837,15.118595413242447,0.8000030517578125,1.224201711806458,0.4865003585815444,-2.188012604367273,3.161013321530362,-0.8507561228928608,1.8237568400559496,2.1267981719970805,4.4053862842335265,-59.37274159210689,1.337256481474407,2,0.9499988555908203,-0.29000091552734375,-0.41500091552734375,1.3799991607666016,-1.5800018310546804,3,-0.02370569247408061,1.2133382161458333,37.13000106811523,-1.4044953452089084,37.31999969482422,1.542372223838619,37.599998474121094,-0.02370569247408061
6293,2005-02-18,36.29999923706055,36.75,36.2400016784668,36.70000076293945,2131500.0,-0.010899223911810862,1.0399932861328125,1.2500059604701619,52.61813761671259,65.71822819100876,1.063030354965015,-0.30249670128966955,-0.104552306790481,1.6656729653029458,14.238452069770139,0.5099983215332031,1.3062521584312563,-0.005001068115234375,-2.5504651889768724,2.5404630527464036,-1.2777331285460534,1.2677309923155846,2.4377276794433698,3.225680750307125,-53.85412104504102,1.2727320604308205,2,1.2550010681152344,0.1100006103515625,-0.0149993896484375,1.7800006866455078,0.030002593994140625,4,-0.01625344807130269,-2.0769095337304497,36.70000076293945,1.2133382161458333,37.13000106811523,-1.4044953452089084,37.31999969482422,-0.01625344807130269
6294,2005-02-22,36.5,37.5,35.939998626708984,35.959999084472656,4146100.0,0.005509663006693977,-4.3792980979190235,-1.3499971389879646,53.215630756027885,63.74993602153891,0.785757555385679,-0.32626632199816186,-0.3027728140087902,1.446382307521361,13.155066913510854,1.5600013732910156,1.483930950925057,0.07249965667724467,-2.241301541723864,2.3863008550783533,-1.0844009425233097,1.229400255877799,2.087863402221693,26.04655701637657,-28.266007949951923,1.1569005992005539,2,0.904998779296875,-0.09000015258789062,-0.30749988555908203,1.5799999237060547,-0.3600006103515625,1,-0.018356114217679798,1.0399932861328125,36.29999923706055,-2.0769095337304497,36.70000076293945,1.2133382161458333,37.13000106811523,-0.018356114217679798
6295,2005-02-23,36.59000015258789,37.099998474121094,36.04999923706055,36.77999877929688,3333200.0,0.002465757605147667,1.5301246903423584,-0.3518487121886567,53.62501490117541,62.20865500136606,0.5269995836695642,-0.24865768438916547,-0.39539058378022673,1.335184380690194,12.013134277201809,1.0499992370605469,1.391405581932034,0.04799976348876811,-2.037938165314216,2.1339376922917523,-0.9949692009127205,1.0909687278902567,1.7860340675927873,40.625037252849694,-11.341538066281103,1.0429689644014917,2,0.8149986267089844,-0.18000030517578125,-0.5649995803833008,1.489999771118164,-0.8800010681152344,2,-0.00983877039765746,-4.3792980979190235,36.5,1.0399932861328125,36.29999923706055,-2.0769095337304497,36.70000076293945,-0.00983877039765746
6296,2005-02-24,37.31999969482422,37.349998474121094,36.31999969482422,36.47000122070313,3340200.0,0.019950793637389497,1.26374345001048,-4.473708514867184,63.065321937158096,61.88858374747651,-0.20232975054532432,-0.8289886766239505,-1.1189344041343077,0.5704528718049247,11.36099853271305,1.029998779296875,1.3376779069439664,0.6559993743896513,-1.3021556361525697,2.6141543849318722,-0.32307813088146276,1.6350768796607653,0.8611516778787234,88.46152905647459,32.974900417768495,0.9790775052711117,2,0.08499908447265625,-0.9099998474121094,-1.2924995422363281,0.7600002288818359,-1.720001220703125,3,-0.04072884432457469,1.5301246903423584,36.59000015258789,-4.3792980979190235,36.5,1.0399932861328125,36.29999923706055,-0.04072884432457469
6297,2005-02-25,37.5,37.97000122070313,36.90999984741211,37.150001525878906,3363400.0,0.00482315934211397,-1.554214541777754,0.41176364990889935,49.82934753668719,59.15959173236248,-0.30988376079620394,-0.8418661934001932,-1.3315187648087061,0.34843111282723527,11.03365772055502,1.0600013732910227,1.1542110834914894,0.7024997711181626,-1.0858933894302183,2.4908929316665436,-0.19169680915602783,1.596696351392353,0.5018591530234247,76.84726009249194,25.510208674713283,0.8941965802741917,2,-0.48000144958496094,-1.0900001525878906,-1.4724998474121094,0.5799999237060547,-2.1899986267089844,4,-0.049066670735677054,1.26374345001048,37.31999969482422,1.5301246903423584,36.59000015258789,-4.3792980979190235,36.5,-0.049066670735677054
6298,2005-02-28,36.72000122070313,38.060001373291016,36.56999969482422,37.560001373291016,3373900.0,-0.020799967447916456,-1.614030684803159,-2.400010899182541,43.97590534488856,56.3077061268309,0.29235937536248,0.09915878828717695,-0.6038333074249849,1.0873540622560114,10.867870993601759,1.4900016784667969,1.0271228313635277,-0.17649898529052166,-1.6821968554003348,1.3291988848192915,-0.9293479203454282,0.5763499497643849,-0.7800025939941477,36.792527521565944,-10.148068335986153,0.7528489350549067,2,0.2949981689453054,-0.31000137329102273,-0.7525014877319407,1.3599987030029226,-1.3100013732910227,0,-0.04357304563258735,-1.554214541777754,37.5,1.26374345001048,37.31999969482422,1.5301246903423584,36.59000015258789,-0.04357304563258735
6299,2005-03-01,38.0,38.06999969482422,37.16999816894531,37.16999816894531,3731300.0,0.03485835339719956,-1.168673591322732,-0.988097238432168,49.86522592330397,54.61920411438829,-1.033629368090267,-1.0694924228750722,-1.8943032184599673,-0.22749283255252806,11.460278339186871,1.3499984741210866,0.9652514747918133,0.997999763488771,-0.5064435946331756,2.5024431216107175,0.2457780844277977,1.7502214425497442,-2.0176013183593753,96.53466935835674,51.62446903103623,0.7522216790609733,3,-0.9950008392333984,-1.5900001525878906,-2.0749998092651367,0.04500007629394531,-1.9099998474121094,1,-0.04394732023540293,-1.614030684803159,36.72000122070313,-1.554214541777754,37.5,1.26374345001048,37.31999969482422,-0.04394732023540293
6300,2005-03-02,37.709999084472656,38.29999923706055,37.27000045776367,37.5,4101600.0,-0.00763160304019328,-2.074631624496117,0.2530103869840978,53.85734465786529,53.49709473731624,-0.7626947569864413,-0.6788306711225687,-1.6012731038698718,0.03312442072606814,12.071113946484264,1.029998779296875,0.696503268580102,0.6219989776611357,-0.8347539629885077,2.078751918310779,-0.10637749266368957,1.3503754479859609,-1.644096362304687,70.20200560645031,25.898697693103102,0.728376470324822,3,-0.5900001525878906,-1.2449989318847656,-2.0524988174438477,0.095001220703125,-2.0400009155273438,2,-0.04163351187856901,-1.168673591322732,38.0,-1.614030684803159,36.72000122070313,-1.554214541777754,37.5,-0.04163351187856901
6301,2005-03-03,36.93000030517578,37.900001525878906,36.65999984741211,37.790000915527344,3313400.0,-0.020684136786893847,1.2962955113804941,-4.095258855585831,50.68492148512006,52.30409446210433,-0.015700674525795932,0.18300929167815383,-0.8130616829393489,0.7940743776497783,12.686385971702286,1.2400016784667969,0.47155966389971127,-0.20399990081786967,-1.5728772182758775,1.164877416640138,-0.88843855954687,0.48043875791113066,-0.73005179211426,20.809289341556617,-23.060458399551212,0.6844386587290028,3,0.18999862670898438,-0.3250007629394531,-1.4050006866455078,0.875,-1.5900001525878906,3,-0.03303550529708876,-2.074631624496117,37.709999084472656,-1.168673591322732,38.0,-1.614030684803159,36.72000122070313,-0.03303550529708876
6302,2005-03-04,37.11999893188477,37.70000076293945,36.599998474121094,37.400001525878906,2799400.0,0.005144831441616926,1.5000021674389974,0.3255841805503723,42.58372565315323,51.189159799486625,-0.1562931692362426,0.1487008603554969,-1.0027866654061057,0.5899301610866274,13.068645649702928,1.1000022888183594,0.3146844337348895,-0.10800113677977663,-1.1479318433227377,0.9319295697631844,-0.6279664900512572,0.4119642164917039,-0.7940473753833075,31.79187182613837,-8.847549388446964,0.519965353271482,3,-7.105427357601002e-15,-0.4699993133544993,-1.6924991607666087,0.6850013732910085,-2.1899986267089915,4,-0.04094828937233752,1.2962955113804941,36.93000030517578,-2.074631624496117,37.709999084472656,-1.168673591322732,38.0,-0.04094828937233752
6303,2005-03-07,37.04999923706055,37.52999877929688,36.900001525878906,37.11999893188477,3700200.0,-0.0018857676950011504,-2.405435499835076,0.24999659405188387,45.331072578394036,50.313097779749526,0.03495833095092138,0.19150226966459627,-0.9404133459746404,0.6562509231150244,12.924308883460146,0.6299972534179759,0.17153601353781767,-0.15450077056884481,-1.1878693464711887,0.8788678053334991,-0.6711850585200168,0.3621835173823271,-0.605604819725535,26.470621234390602,-12.696868862507504,0.5166842879511732,3,0.125,-0.39999961853027344,-1.6224994659423828,0.7550010681152344,-2.9500007629394602,0,-0.046963506062074,1.5000021674389974,37.11999893188477,1.2962955113804941,36.93000030517578,-2.074631624496117,37.709999084472656,-0.046963506062074
6304,2005-03-08,36.95000076293945,37.43000030517578,36.75,36.849998474121094,2862200.0,-0.0026990142018968877,-3.5333468967358823,-1.4286103542232882,46.760076721575636,49.55032687090512,0.22965269725286674,0.2599353010124261,-0.8416234453960314,0.7433293540107968,12.334025300723495,0.6800003051757812,0.07486280360242858,-0.22599925994872905,-1.2541580398025118,0.8021595199050537,-0.7400786498756204,0.28808012997816235,-0.3942700564209076,20.58836069068429,-18.138108381793366,0.5140793899268914,3,0.3599987030029297,-0.04000091552734375,-1.522500991821289,0.8549995422363281,-3.299999237060547,1,-0.04167796708334448,-2.405435499835076,37.04999923706055,1.5000021674389974,37.11999893188477,1.2962955113804941,36.93000030517578,-0.04167796708334448
6305,2005-03-09,36.91999816894531,37.70000076293945,36.86000061035156,37.20000076293945,3548800.0,-0.0008119781698145978,-3.2000247956741084,-2.7999618539004385,48.108081729384715,47.888411292263626,0.34798228276307697,0.21428984671776163,-0.8012749795034182,0.7757541336771965,11.300273686695036,0.8400001525878906,0.1053294740088404,-0.20100173950195455,-1.153999748798654,0.7519962697947449,-0.6775007441503007,0.2754972651463916,-0.25961135059424834,24.615303355751962,-14.745523396392485,0.47649900464834927,3,0.5150012969970703,-0.009998321533203125,-1.5049982070922852,0.8400020599365234,-4.079998016357422,2,-0.022480987473492364,-3.5333468967358823,36.95000076293945,-2.405435499835076,37.04999923706055,1.5000021674389974,37.11999893188477,-0.022480987473492364
6306,2005-03-10,37.849998474121094,38.0,36.61999893188477,36.97000122070313,4794000.0,0.02518960864841091,1.3389842562958532,-3.142818217735428,59.50411451407371,48.96338540086213,-0.5575654454791774,-0.6987684658738331,-1.7147450328927647,-0.1479882403318058,10.806289302327588,1.3800010681152273,0.14388043786966165,0.6954986572265653,-0.3117892817260639,1.7027865961791946,0.19185468775025072,1.19914262670288,0.4500007629394531,89.2856169721146,43.623473401644176,0.503643969476313,3,-0.41499900817871094,-0.9399986267089844,-2.3524980545043945,-0.08999824523925781,-4.489997863769538,3,-0.057595783171993986,-3.2000247956741084,36.91999816894531,-3.5333468967358823,36.95000076293945,-2.405435499835076,37.04999923706055,-0.057595783171993986
6307,2005-03-11,37.13000106811523,38.29999923706055,37.0,38.29999923706055,5608000.0,-0.01902238930070621,1.2222243958422996,-1.3295475234734848,56.5149330241649,50.3566106985595,0.1167004862223493,0.04728060484661967,-0.9994605326124528,0.5735051782353082,10.956214083754098,1.2999992370605469,0.16031052678024338,-0.0394987106323299,-1.0353098299636017,0.9563124086989419,-0.5374042702979622,0.4584068490333024,-0.5100021362304545,30.35726449925224,-19.818833915449005,0.49790555966563566,3,0.31999778747559304,-0.2200012207031179,-1.632500648498528,0.5349998474121094,-3.2800025939941406,4,-0.04820901869201588,1.3389842562958532,37.849998474121094,-3.2000247956741084,36.91999816894531,-3.5333468967358823,36.95000076293945,-0.04820901869201588
6308,2005-03-14,37.209999084472656,37.5099983215332,36.97999954223633,37.13000106811523,2840500.0,0.0021545384879109175,-1.7894594187622346,-0.06837447996140217,55.679999609374505,51.00269666367845,0.1268587193178945,-0.1042180850400527,-1.0959118102148082,0.4895757188440655,10.714509863630619,0.529998779296875,0.03083392345092051,0.08249931335448935,-0.8237793547720216,0.9887779814810003,-0.37064002070876256,0.5356386474177413,-0.5900001525878835,35.11905032220535,-17.36119741935955,0.45313933406325463,3,0.23999977111816406,0.0,-1.712498664855957,0.3650016784667969,-3.790000915527351,0,-0.061273819817111885,1.2222243958422996,37.13000106811523,1.3389842562958532,37.849998474121094,-3.2000247956741084,36.91999816894531,-0.061273819817111885
6309,2005-03-15,36.56999969482422,37.47000122070313,36.5099983215332,37.47000122070313,3241600.0,-0.017199661526342336,1.133336159030203,-11.250298030612795,49.85293762906175,50.55776254936695,0.6064559786139299,0.47923027860775136,-0.47659557024250887,1.1140583186790707,10.219504874736032,0.960002899169929,-0.002803192584117653,-0.506000137329103,-1.4162778626636694,0.40427758800546343,-0.9611389999963862,-0.05086127466181978,1.7299995422363281,3.3520303129755047,-48.53643872849644,0.45513886266728154,3,0.8349990844726562,0.8349990844726562,-0.7674999237060547,0.48999977111816406,-2.220001220703132,1,-0.06754173479122871,-1.7894594187622346,37.209999084472656,1.2222243958422996,37.13000106811523,1.3389842562958532,37.849998474121094,-0.06754173479122871
6310,2005-03-16,35.91999816894531,36.86000061035156,35.79999923706055,36.45000076293945,3334100.0,-0.01777417367522982,-1.7532486834348109,0.5888907726868092,39.58331204593992,49.32425038945804,1.0905239238565443,1.07403581555495,0.16182934852800201,1.7120328000544163,9.93151405918675,1.0600013732910156,0.053590046809716796,-1.0860015869140653,-2.1236791558021935,-0.04832401802593722,-1.6048403713581294,-0.5671628024700013,2.3442010498046884,4.799957275390625,-40.70819324968145,0.5188387844440652,3,1.1300010681152344,1.4150009155273438,0.18250274658203125,1.1400012969970703,-2.1199989318847585,2,-0.0631959008569476,1.133336159030203,36.56999969482422,-1.7894594187622346,37.209999084472656,1.2222243958422996,37.13000106811523,-0.0631959008569476
6311,2005-03-17,36.02000045776367,36.36999893188477,35.720001220703125,35.939998626708984,2211300.0,0.0027840282270619188,-1.500007336003666,-0.1509461122667108,38.85541770675647,48.90999395096951,0.9475034151630979,0.9345248461177533,0.0830892763943396,1.5868816010583942,9.994312597410634,0.6499977111816477,-0.0365610493519668,-0.9304992675781278,-2.055328445091398,0.1943299099351421,-1.4929138563347664,-0.3680846788214893,2.145630761718749,11.627886345591138,-28.680275281196288,0.5624145887566356,3,0.9899997711181641,1.2749996185302734,0.4549989700317383,1.039999008178711,-2.319999694824226,3,-0.08828429385792447,-1.7532486834348109,35.91999816894531,1.133336159030203,36.56999969482422,-1.7894594187622346,37.209999084472656,-0.08828429385792447
6312,2005-03-18,35.83000183105469,36.13999938964844,35.540000915527344,36.02999877929688,2694300.0,-0.00527480911422451,1.857148047229791,-2.4999046347511853,42.64462757807521,48.61150006204519,1.0451848837554394,1.1130711870271242,0.2874226375372473,1.7436649340045918,10.255025516336651,0.5999984741210938,-0.15598312703299655,-1.076997947692874,-2.3051599563051326,0.15116406091938472,-1.6910789519990033,-0.4629169433867446,2.1888915885009723,14.7208780399014,-24.95663309958679,0.6140810043061296,3,1.0899982452392578,1.3749980926513672,0.6449975967407227,0.6949977874755859,-2.3100013732910156,4,-0.06893667581569385,-1.500007336003666,36.02000045776367,-1.7532486834348109,35.91999816894531,1.133336159030203,36.56999969482422,-0.06893667581569385
6313,2005-03-21,35.709999084472656,35.9900016784668,35.25,35.720001220703125,3221000.0,-0.003349225242797016,1.6909002635594397,0.05001144426642075,26.584854791853374,46.3698087365205,1.06736399321467,1.2507319386874158,0.422595546862496,1.8326108104106211,11.034363273305486,0.7400016784667969,-0.20202833162002065,-1.1675006866455107,-2.482336687035435,0.14733531374441355,-1.8249186868404692,-0.5100826864505521,2.1105829347607354,20.72066808715369,-11.278803382076529,0.6574180001949619,3,1.0650005340576172,1.3500003814697266,0.8950004577636719,0.8050022125244141,-2.349998474121101,0,-0.05208626877731648,1.857148047229791,35.83000183105469,-1.500007336003666,36.02000045776367,-1.7532486834348109,35.91999816894531,-0.05208626877731648
6314,2005-03-22,35.83000183105469,36.70000076293945,35.83000183105469,36.040000915527344,3548900.0,0.0033604802480717844,-7.285740236148955,20.9954233409611,30.084780008405374,44.36721965641169,0.8624809969453295,1.1362153275863776,0.31785830985722185,1.659739381311212,10.820804037253605,0.9900016784667969,-0.2004429372694645,-1.013998031616211,-2.4014660847372866,0.37347002150486475,-1.7077320581767452,-0.32026400505567665,1.7335219862553686,36.02494479353255,8.491928857346917,0.6937340265605377,3,0.9449977874755859,0.9449977874755859,0.8299980163574219,0.6849994659423828,-2.3100013732910156,1,-0.06726216966086163,1.6909002635594397,35.709999084472656,1.857148047229791,35.83000183105469,-1.500007336003666,36.02000045776367,-0.06726216966086163
6315,2005-03-23,36.22999954223633,36.81999969482422,35.66999816894531,35.66999816894531,2670600.0,0.01116376474295766,-3.1071382347531693,-2.6666848319709353,41.93547536487935,42.41514863983454,0.3959526320177744,0.7461182928493031,-0.057397852380617564,1.2107379678710117,10.64972207493852,1.1500015258789062,-0.21169056034834455,-0.5960002899169936,-2.006492672131081,0.814492092297094,-1.3012464810240374,0.10924590119005018,1.102171893342721,62.420365141921344,32.63081613620342,0.7052461911070452,3,0.5450000762939453,0.5450000762939453,0.43000030517578125,0.2850017547607422,-2.1199989318847727,2,-0.0518907284534621,-7.285740236148955,35.83000183105469,1.6909002635594397,35.709999084472656,1.857148047229791,35.83000183105469,-0.0518907284534621
6316,2005-03-24,35.79999923706055,36.43999862670898,35.79999923706055,36.22999954223633,2507400.0,-0.01186862574134162,-1.9767392345770682,-0.76785580479697,35.58952874348252,40.09010371975872,0.5638776042777351,1.1134947224483511,0.4034959277805825,1.5861819033677733,10.234987372646264,0.6399993896484304,-0.24157268082090866,-0.950000572204587,-2.4113044527442113,0.5113033083350373,-1.6806525124744027,-0.21934863193477128,1.3239550549605994,35.03180534835239,5.268521760145678,0.7306519402698138,3,0.5799999237060547,0.9750003814697266,0.8600006103515625,0.7150020599365234,-1.9500007629394602,3,-0.05586592297827675,-3.1071382347531693,36.22999954223633,-7.285740236148955,35.83000183105469,1.6909002635594397,35.709999084472656,-0.05586592297827675
6317,2005-03-28,35.65999984741211,36.349998474121094,35.65999984741211,35.880001068115234,1731800.0,-0.003910597559552698,-5.2726799833541405,0.5116303827114494,35.053774908324286,37.79830097519759,0.5290655980413987,1.168486941718072,0.5579247564354972,1.66929891582501,9.314056459505492,0.6899986267089844,-0.2884104364558837,-0.99799995422363,-2.4918126319215332,0.4958127234742733,-1.7449062930725816,-0.25109361537467834,1.2765590154069244,26.11464503870582,-3.89721152732022,0.7469063388489511,3,0.7000007629394531,1.114999771118164,1.1499996185302734,0.8550014495849609,-1.990001678466804,0,-0.05496351914917075,-1.9767392345770682,35.79999923706055,-3.1071382347531693,36.22999954223633,-7.285740236148955,35.83000183105469,-0.05496351914917075
6318,2005-03-29,35.11999893188477,35.959999084472656,35.06999969482422,35.43000030517578,3268900.0,-0.015143043125013467,-3.3414620530522243,1.409089332778439,32.02357166304192,35.81726031230649,0.8285538782025057,1.667992528683996,1.1212072940944822,2.1539690214582237,9.010167525729305,0.8899993896484375,-0.5165066409395038,-1.458000755310053,-3.1016881781761896,0.18568666755608376,-2.2798444667431212,-0.6361570438769846,1.647904044652357,2.8570992606030847,-27.17579048723024,0.8218437114330671,3,0.8450012207031179,1.56500053405761,1.9100008010864187,1.2900009155273366,-0.5599975585937571,1,-0.04555804449835821,-5.2726799833541405,35.65999984741211,-1.9767392345770682,35.79999923706055,-3.1071382347531693,36.22999954223633,-0.04555804449835821
6319,2005-03-30,36.33000183105469,36.33000183105469,35.22999954223633,35.22999954223633,3461800.0,0.03445338655951313,1.0,-3.548378760844233,45.29508823078476,36.451902110622584,-0.46832191935313716,0.3441051172708498,-0.06838213383262115,0.9113961899197065,8.494557102705336,1.2100028991699148,-0.6588389217899504,-0.16449794769287251,-1.6676937004135297,1.3386978050277847,-0.9160958240532011,0.5870999286674561,0.23415275167689487,72.0001220703125,39.57662955260958,0.7515978763603269,3,-0.38500213623046875,0.3549976348876953,0.6524982452392578,0.07999801635742188,-1.7100028991699148,2,-0.08175064880300642,-3.3414620530522243,35.11999893188477,-5.2726799833541405,35.65999984741211,-1.9767392345770682,35.79999923706055,-0.08175064880300642
6320,2005-03-31,36.13999938964844,36.40999984741211,35.95000076293945,36.33000183105469,2422900.0,-0.00522990453702199,1.6285776566757493,-0.1727291327823997,34.53890503829179,35.972289591904286,-0.27248518261203003,0.43263792382069255,0.12638449949206176,1.0579725674608795,7.695991637511565,0.45999908447265625,-0.817407962904575,-0.27600040435790874,-1.6720908100268161,1.1200900013109987,-0.974045607192366,0.4220447984765485,-1.0699996948242188,78.10222839752001,50.68734870266451,0.6980452028344545,3,-0.19499969482421875,0.5450000762939453,0.7674999237060547,0.2700004577636719,-1.5200004577636648,3,-0.07249582114368303,1.0,36.33000183105469,-3.3414620530522243,35.11999893188477,-5.2726799833541405,35.65999984741211,-0.07249582114368303
6321,2005-04-01,35.709999084472656,36.5,35.54999923706055,36.400001525878906,2696500.0,-0.011898182413886405,1.1348346391893978,3.631545133311918,36.45038681980762,35.28404061876344,0.12171683305862757,0.8079779111602363,0.5862318592485565,1.4408071627427432,7.78557774858413,0.9500007629394531,-0.9045931077018281,-0.645000648498538,-2.0530897101448247,0.7630884131477487,-1.3490451793216778,0.05904388232460178,-0.6131993865966763,44.755192522127906,16.98081941731084,0.7040445308231422,4,0.2350006103515625,0.9750003814697266,1.197500228881836,0.7000007629394531,-1.1599998474121023,4,-0.044805335064172835,1.6285776566757493,36.13999938964844,1.0,36.33000183105469,-3.3414620530522243,35.11999893188477,-0.044805335064172835
6322,2005-04-04,35.599998474121094,35.939998626708984,35.20000076293945,35.88999938964844,2406300.0,-0.003080386815226599,2.7948667788254626,0.42028969482529854,34.724886391767754,36.18848857430948,0.21865424033945402,0.8414044354375534,0.7412132015574571,1.5017252341609577,8.092749970080899,0.7399978637695312,-0.8643276020869592,-0.6790012359619126,-2.0772842720800213,0.719281800156196,-1.3781427540209705,0.020140282097145246,-0.4470707641601521,37.06284378951412,9.795447623052489,0.6991415180590544,4,0.345001220703125,1.085000991821289,1.3075008392333984,0.8100013732910156,-1.4699974060058594,0,-0.04915730547775565,1.1348346391893978,35.709999084472656,1.6285776566757493,36.13999938964844,1.0,36.33000183105469,-0.04915730547775565
6323,2005-04-05,35.310001373291016,36.04999923706055,35.220001220703125,35.599998474121094,2749000.0,-0.00814598632752439,-2.5319259457660683,0.9999868459130252,37.195164027785175,36.97853124312946,0.4983517425498363,1.048098017968151,1.0795514835850355,1.743808268047573,8.356614904609227,0.8299980163574219,-0.8339937324042026,-0.8819984436035142,-2.294746140451906,0.5307492532448777,-1.5883722920277066,-0.17562459517932183,-0.1100006103515625,8.46159037756722,-20.929125169145813,0.7063738484241953,4,0.6349983215332031,1.3749980926513672,1.4049978256225586,1.0999984741210938,-1.25,1,-0.04644585501450116,2.7948667788254626,35.599998474121094,1.1348346391893978,35.709999084472656,1.6285776566757493,36.13999938964844,-0.04644585501450116
6324,2005-04-06,35.40999984741211,35.79999923706055,35.310001373291016,35.560001373291016,2844200.0,0.0028320155828918114,-1.8,0.517251811999316,44.16478769102917,37.226232612701665,0.37158698294524584,0.8714928979302812,1.0435928629138687,1.6111595836290036,8.827815458855678,0.48999786376953125,-0.8246047814285049,-0.7049999237060547,-2.111652885664739,0.7016530382526298,-1.408326404685397,-0.0016734427267124374,-0.20999908447265625,16.153785208942832,-15.672197684543868,0.7033264809793436,4,0.375,1.2749996185302734,1.302499771118164,1.0,-1.0999984741210938,2,-0.02400447550928797,-2.5319259457660683,35.310001373291016,2.7948667788254626,35.599998474121094,1.1348346391893978,35.709999084472656,-0.02400447550928797
6325,2005-04-07,36.09000015258789,36.099998474121094,35.33000183105469,35.40999984741211,2378800.0,0.0192036234991817,1.2,-4.533289252835563,50.70706697060913,38.9059590823824,-0.3691843427534849,0.13293883345457402,0.42879495692095304,0.8925515005040268,8.84268042088392,0.7699966430664062,-0.7005572004437823,0.016500282287594814,-1.3381682429596253,1.371168807534815,-0.6608339803360153,0.6938345449112049,-0.8699989318847656,68.46153168988253,32.672789942022064,0.6773342626236114,4,-0.30500030517578125,0.5949993133544922,0.6174993515014648,0.31999969482421875,-0.5999984741210938,3,-0.04073153822355158,-1.8,35.40999984741211,-2.5319259457660683,35.310001373291016,2.7948667788254626,35.599998474121094,-0.04073153822355158
6326,2005-04-08,35.66999816894531,36.2400016784668,35.65999984741211,36.04999923706055,1735900.0,-0.01163762764939924,-1.900025749353882,-0.558824849375624,48.45556547277135,40.39504692287652,0.03401472035181996,0.40184977510861586,0.8917651589595579,1.2652035724825765,8.445492842313616,0.5800018310546875,-0.6164856720544449,-0.29450168609619,-1.369196122986537,0.7801927507941571,-0.8318489045413671,0.2428455323489871,-0.39879699707031335,45.19201848659355,6.459980056336484,0.5373472184451749,4,0.11500167846679688,1.0150012969970703,1.1225013732910156,0.7400016784667969,0.75,4,-0.029436481383805613,1.2,36.09000015258789,-1.8,35.40999984741211,-2.5319259457660683,35.310001373291016,-0.029436481383805613
6327,2005-04-11,35.34000015258789,35.900001525878906,35.279998779296875,35.75,1138800.0,-0.009251416689017966,-1.3396215550933157,1.078943934146464,46.567729945072635,42.01106450976882,0.3507302427792922,0.6228008906826545,1.2633945709732117,1.5199046355624688,7.882489552640457,0.6200027465820312,-0.6446608951453072,-0.5349996566772433,-1.4927932029461957,0.42279388959170916,-1.013896429811716,-0.0561028835427706,1.1599998474121094,11.76459588536466,-28.037647591581884,0.4788967731344754,4,0.5100002288818359,1.3449993133544922,1.5224990844726562,1.0699996948242188,1.3600006103515625,0,-0.022354298588464716,-1.900025749353882,35.66999816894531,1.2,36.09000015258789,-1.8,35.40999984741211,-0.022354298588464716
6328,2005-04-12,34.93000030517578,35.349998474121094,34.09000015258789,35.34000015258789,3859100.0,-0.011601580238875142,4.8605051410118785,1.0,42.077451782363454,41.65354934883312,0.8168444125666241,0.8993405525956177,1.714021347004909,1.860879591227146,7.7723161922980735,1.2599983215332031,-0.6155933430046687,-0.8309995651245146,-1.6528564541007,-0.009142676148329087,-1.2419280096126073,-0.4200711206364218,1.5455996704101551,39.06974681073792,-1.1603033200280635,0.4109284444880931,4,0.36499977111816406,1.2649993896484375,1.9549989700317383,1.4799995422363281,1.9300003051757812,1,-0.022902926712600302,-1.3396215550933157,35.34000015258789,-1.900025749353882,35.66999816894531,1.2,36.09000015258789,-0.022902926712600302
6329,2005-04-13,34.09999847412109,34.810001373291016,33.900001525878906,34.799999237060554,2250100.0,-0.02376186154603921,1.527759675753,1.7073195694042904,32.569561984415245,41.434733453957946,1.4497065016629307,1.6177511280146533,2.5387695166678697,2.6061103906070926,8.405371469636957,1.029998779296875,-0.593929887721373,-1.53750133514405,-2.5642777074363963,-0.5107249628517039,-2.050889521290223,-1.024113148997877,2.2801775085449307,8.54687757267864,-27.683398972970075,0.5133881861461729,4,1.1000022888183665,2.00000190734864,2.8125009536743235,2.3100013732910227,2.790000915527351,2,-0.0011729355606987513,4.8605051410118785,34.93000030517578,-1.3396215550933157,35.34000015258789,-1.900025749353882,35.66999816894531,-0.0011729355606987513
6330,2005-04-14,33.650001525878906,34.740001678466804,33.400001525878906,34.189998626708984,2840200.0,-0.013196392034553583,-1.5769305539762966,0.7714235889722515,32.4633169938199,40.991725695514866,1.6867306632114847,1.991048057926342,2.9749516146501875,2.964346192406751,9.594166283085782,1.3400001525878977,-0.5160754004090506,-1.8739984512329073,-3.2211577259236037,-0.5268391765422109,-2.5475780885782555,-1.200418813887559,2.581363989379888,8.802816428449582,-26.43979619846116,0.6735796373453475,4,1.1700000762939453,2.1999988555908203,3.45999813079834,2.759998321533203,3.4300003051757812,3,0.01961366470977799,1.527759675753,34.09999847412109,4.8605051410118785,34.93000030517578,-1.3396215550933157,35.34000015258789,0.01961366470977799
6331,2005-04-15,32.84000015258789,33.360000610351555,32.650001525878906,33.34999847412109,4469300.0,-0.024071362156345644,1.6792287151731091,0.9444464067477987,29.264717432036676,40.385040255544745,2.2873488862430733,2.6884340063960934,3.76079636846751,3.699937395735361,10.949493427779526,1.0,-0.632772128659532,-2.5249998092651396,-4.306347584835883,-0.7436520336943957,-3.415673697050515,-1.634325921479764,3.1648562435205108,5.846111591045673,-29.28909198173442,0.8906738877853723,4,1.605001449584961,2.635000228881836,4.3324995040893555,3.5699996948242188,3.6899986267089915,4,0.08069432136315258,-1.5769305539762966,33.650001525878906,1.527759675753,34.09999847412109,4.8605051410118785,34.93000030517578,0.08069432136315258
6332,2005-04-18,33.360000610351555,33.689998626708984,32.959999084472656,33.09999847412109,2893500.0,0.0158343622213013,-1.7036974243773582,-0.5098097880966165,37.02066631145346,40.365651620396775,1.5826190476293078,2.0805713251634828,3.2470067758432677,3.1157786929226674,11.969579813499948,0.8499984741210938,-0.6680685205226098,-1.8814992904663157,-3.858815380679097,0.09581679974646562,-2.8701573355727064,-0.892841245359925,2.3093702987338958,26.296292110066595,-12.388085265535643,0.9886580451063913,4,1.0850009918212962,2.114999771118171,3.8124990463256907,3.049999237060554,3.4899978637695384,0,0.09172654384317491,1.6792287151731091,32.84000015258789,-1.5769305539762966,33.650001525878906,1.527759675753,34.09999847412109,0.09172654384317491
6333,2005-04-19,33.84999847412109,34.209999084472656,33.75,33.860000610351555,3637000.0,0.014688185096060291,-3.380962761126545,-0.03846943865723759,29.537917854301085,38.74044386076032,0.9652462548914329,1.5221221405856369,2.695539229032711,2.5700477897683953,12.421426345546932,0.8499984741211009,-0.6875891467665411,-1.298501396179205,-3.3563620377094736,0.7593592453510638,-2.3274317169443393,-0.26957107541407055,1.5174354966437065,55.55541819504728,20.2142481844619,1.0289303207651335,4,0.5950031280517649,1.230001449584968,3.330000877380378,2.5600013732910227,2.440002441406257,1,0.08419504925523835,-1.7036974243773582,33.360000610351555,1.6792287151731091,32.84000015258789,-1.5769305539762966,33.650001525878906,0.08419504925523835
6334,2005-04-20,33.419998168945305,34.25,33.259998321533196,34.02000045776367,4812100.0,-0.012703111508395648,-1.1521729215127552,59.98741418764373,28.41267303903217,36.263288979474,1.210585090569957,1.8575511967829286,3.057805838348216,2.9428455024468505,13.948764078281695,0.990001678466804,-0.7062874962794226,-1.608001518249516,-3.7770722298344097,0.5610691933353777,-2.692536874041963,-0.5234661624570691,1.6756925573308976,36.841941954548055,6.624323259162143,1.0845353557924462,4,1.0250034332275462,1.6400032043457102,3.910000801086433,2.990001678466804,3.5700035095214915,2,0.10293245451469812,-3.380962761126545,33.84999847412109,-1.7036974243773582,33.360000610351555,1.6792287151731091,32.84000015258789,0.10293245451469812
6335,2005-04-21,34.34999847412109,34.43000030517578,33.560001373291016,33.84999847412109,2769800.0,0.027827658771087505,1.6363457714892853,-0.833330154431062,39.99998878029454,35.32378045808768,0.008726946879981767,0.8216086699434797,2.0533630394829387,1.9638228657755192,15.309797709597477,1.0100021362304759,-0.7096937597532929,-0.5840011596679773,-2.6959363467674464,1.5279340274314919,-1.6399687532177154,0.47196643388176085,0.5011233321153838,95.50551202701968,64.35385984022801,1.0559675935497361,4,-0.0749969482421804,0.40500259399414773,3.0550003051757884,2.0600013732910227,2.3400001525878906,3,0.07394471698276672,-1.1521729215127552,33.419998168945305,-3.380962761126545,33.84999847412109,-1.7036974243773582,33.360000610351555,0.07394471698276672
6336,2005-04-22,33.799999237060554,34.189998626708984,33.419998168945305,34.150001525878906,1997500.0,-0.016011623333110125,2.5814267084217115,-0.7000045776367045,37.56905582476826,34.32392777805386,0.29678096949085386,1.279701371005011,2.548073759351361,2.4775500728194046,16.78663382939721,0.9300003051757812,-0.7881065520951722,-1.0340003967285085,-3.162616710370152,1.0946159169131349,-2.09830855354933,0.030307760092313174,0.8310105411401594,57.1428200710005,25.634337742928267,1.0643081568208224,4,0.20000076293944602,0.9350013732910085,3.3924999237060476,2.6100006103515554,3.2800025939941335,4,0.09704149905416926,1.6363457714892853,34.34999847412109,-1.1521729215127552,33.419998168945305,-3.380962761126545,33.84999847412109,0.09704149905416926
6337,2005-04-25,33.700000762939446,34.130001068115234,33.650001525878906,33.880001068115234,2209300.0,-0.0029585348040914727,-2.42858310626703,0.5142832230711689,38.5815485408367,33.935494084550896,0.1560961519856221,1.2915512821535273,2.6017650190131505,2.551823095523943,18.159406982530417,0.4799995422363281,-0.971464874749131,-1.035998916625985,-3.1848729163343634,1.1128750830823932,-2.1104359164801707,0.038438083228200526,0.7329081900290859,37.60698251437007,3.051727680930888,1.0744369998541883,4,0.030000686645514918,1.0349998474121165,3.4524993896484446,2.7099990844726634,3.3400001525878977,0,0.08397620036464937,2.5814267084217115,33.799999237060554,1.6363457714892853,34.34999847412109,-1.1521729215127552,33.419998168945305,0.08397620036464937
6338,2005-04-26,33.52000045776367,34.61999893188477,33.5,33.65999984741211,2597500.0,-0.005341255225540631,-11.444411477980836,0.7777730682829346,36.746142232085596,34.399558556514265,0.12857551041143012,1.418252245003515,2.693081555892924,2.692655080197291,18.613960408128982,1.1199989318847727,-1.13310643420035,-1.1359992980957045,-3.3430254655049794,1.0710268693135703,-2.2395123818003384,-0.03248621439107069,-0.8699989318847656,19.117795554758032,-17.031262587809515,1.1035130837046365,4,0.1750011444091797,1.2150001525878906,3.542499542236328,2.8899993896484375,4.3899993896484375,1,0.0993436148831004,-2.42858310626703,33.700000762939446,2.5814267084217115,33.799999237060554,1.6363457714892853,34.34999847412109,0.0993436148831004
6339,2005-04-27,33.360000610351555,33.81999969482422,32.90999984741211,33.25,2368600.0,-0.004773265072407162,-1.303794412199291,-0.7857220708446359,29.349463951093284,34.0535748851002,0.19284781105811533,1.4169882467875325,2.775217044703936,2.81215857127399,19.821777413173255,0.9099998474121094,-1.278673124243383,-1.1474990844726634,-3.278639963368981,0.9836417944236544,-2.2130695239208222,-0.08192864502450448,-0.6705991363525285,26.315848179428652,-5.508542197604289,1.065570439448158,4,0.27499961853028054,1.375000000000007,3.5574989318847727,3.049999237060554,4.520000457763672,2,0.08782974375206143,-11.444411477980836,33.52000045776367,-2.42858310626703,33.700000762939446,2.5814267084217115,33.799999237060554,0.08782974375206143
6340,2005-04-28,33.52000045776367,34.150001525878906,33.43000030517578,33.43000030517578,3089600.0,0.004796158407816886,-15.0,0.8181786655569956,33.07086992592272,34.4764807177542,0.01393326337353784,1.1074184926193595,2.546633235052383,2.5970128283576486,21.03663398478882,0.7900009155273509,-1.3717063560153946,-0.85649929046631,-2.8847340239244943,1.1717354429918743,-1.8706166571953986,0.15761807626277857,-0.7919870346069331,35.67256941191153,5.310279825006642,1.0141173667290913,4,0.24499893188476562,1.2150001525878906,3.2549991607666016,2.8899993896484375,4.270000457763672,3,0.10352032139962053,-1.303794412199291,33.360000610351555,-11.444411477980836,33.52000045776367,-2.42858310626703,33.700000762939446,0.10352032139962053
6341,2005-04-29,34.110000610351555,34.279998779296875,33.25,33.86999893188477,2465400.0,0.01760143629267863,2.5517320757943476,2.6666807951509464,40.69591423217487,34.88484159783435,-0.42127361827166965,0.412556451423562,1.8996160815527148,1.9592085324984865,21.88289805971618,1.029998779296875,-1.3186210571587935,-0.1864992141723718,-2.117141223093391,1.7441427947486474,-1.1518202186328779,0.7788217902881343,-1.3441474770202575,70.17552078453348,35.913283162117075,0.9653210044605087,4,-0.3450012207031179,0.46500015258789773,2.664999008178718,2.299999237060554,3.3600006103515767,4,0.0756375834122518,-15.0,33.52000045776367,-1.303794412199291,33.360000610351555,-11.444411477980836,33.52000045776367,0.0756375834122518
6342,2005-05-02,33.84999847412109,34.380001068115234,33.720001220703125,34.110000610351555,1902800.0,-0.007622460615012816,-1.5384773390848296,-1.083334657871796,41.64085151613564,36.22961200470486,-0.094380947051377,0.5636282992596904,2.1122667181984767,2.1802669746193573,22.31766586332396,0.6599998474121094,-1.2351526868518476,-0.359001350402842,-2.1973173943500584,1.4793146935443744,-1.2781593723764502,0.5601566715707662,-1.0470624248187193,54.97070935560517,20.436022997083775,0.9191580219736084,5,-0.08499908447264914,0.7250022888183665,2.727500915527351,2.5600013732910227,3.8900032043457102,0,0.0954210783614362,2.5517320757943476,34.110000610351555,-15.0,33.52000045776367,-1.303794412199291,33.360000610351555,0.0954210783614362
6343,2005-05-03,33.669998168945305,34.25,33.549999237060554,33.84999847412109,2458800.0,-0.005317586803243013,-2.333351498637794,0.69230317791015,46.299479467596726,38.217034941212034,0.064146907706089,0.6476704082906863,2.2547428368024214,2.3447903025523615,23.008295406993756,0.700000762939446,-1.0455027512682165,-0.4570014953613324,-2.233812107348065,1.3198091166254002,-1.3454068013546987,0.4314038106320339,-0.8307208619912885,51.70052315804723,13.305245026457015,0.8884053059933661,5,0.0950012207031321,0.9050025939941477,2.8975019454956126,2.740001678466804,4.960002899169922,1,0.10008918710575632,-1.5384773390848296,33.84999847412109,2.5517320757943476,34.110000610351555,-15.0,33.52000045776367,0.10008918710575632
6344,2005-05-04,34.560001373291016,34.65999984741211,33.84999847412109,33.990001678466804,2862000.0,0.026433123039685258,1.1039088432004147,-3.1666596024244082,57.27999433594096,40.137035558506085,-0.7231923383103194,-0.32599135575175353,1.3303360846232195,1.4425719247442927,23.51407941908046,0.990001678466804,-0.9276941958642055,0.4755016326904311,-1.2104334916442454,2.1614367570251076,-0.36746592947690715,1.3184691948577694,-1.6851096338383869,92.90790886930738,48.67215249678965,0.8429675621673377,5,-0.7750015258789062,0.0149993896484375,1.764998435974121,1.8499984741210938,3.520000457763672,2,0.09693282236701739,-2.333351498637794,33.669998168945305,-1.5384773390848296,33.84999847412109,2.5517320757943476,34.110000610351555,0.09693282236701739
6345,2005-05-05,34.61999893188477,35.15999984741211,34.40999984741211,34.40999984741211,1934000.0,0.0017360403995854146,-6.142888283378746,0.36841964369371677,66.18180708451709,43.31623014292261,-0.8279281077592344,-0.5288803359970657,1.2330214106217738,1.3678696786648246,24.283190699812895,0.75,-0.7924817578360148,0.608999252319343,-0.8169242126971454,2.0349227173358315,-0.10396248018890475,1.3219609848275908,-1.6737028681137645,71.72769849908664,21.70084414453582,0.712961732508245,5,-0.5849990844726634,-0.044998168945319605,1.695000648498528,1.7900009155273366,3.3300018310546804,3,0.09416528702512506,1.1039088432004147,34.560001373291016,-2.333351498637794,33.669998168945305,-1.5384773390848296,33.84999847412109,0.09416528702512506
6346,2005-05-06,34.61999893188477,34.900001525878906,34.47999954223633,34.84999847412109,1869800.0,0.0,1.545423019570218,-1.0952406902814575,62.65058672040958,45.99056771843071,-0.7815692268005492,-0.6446273373135014,1.1714012294883815,1.353334995661271,25.31370999733205,0.4200019836425781,-0.6004263246980202,0.6614992141723732,-0.5715076701787112,1.8945060985234576,0.044995771996831024,1.2780026563479154,-1.540880641095299,66.45958317932417,12.876152687060085,0.6165034421755405,5,-0.5849990844726634,-0.044998168945319605,1.695000648498528,1.7900009155273366,2.930000305175774,4,0.09156562915786282,-6.142888283378746,34.61999893188477,1.1039088432004147,34.560001373291016,-2.333351498637794,33.669998168945305,0.09156562915786282
6347,2005-05-09,34.549999237060554,34.84999847412109,34.299999237060554,34.5,2243000.0,-0.0020219438759065955,-1.4444369092527585,-0.21738841988294946,57.675444650516255,48.31604576492301,-0.6462807960426176,-0.6712631333181562,1.1718940303244594,1.3878074728253367,25.965984545698667,0.5499992370605327,-0.5575532754370158,0.6309995651245188,-0.4578507747509448,1.7198499049999825,0.086574395186787,1.1754247350622506,-1.34602805287372,62.11177769563967,8.415188919030605,0.5444251699377305,5,-0.5149993896484446,-0.10499763488770242,1.7650003433227468,1.8600006103515554,3.3100013732910085,0,0.08451525464898979,1.545423019570218,34.61999893188477,-6.142888283378746,34.61999893188477,1.1039088432004147,34.560001373291016,0.08451525464898979
6348,2005-05-10,34.130001068115234,34.580001831054695,34.0,34.40999984741211,1872300.0,-0.01215624249550784,-1.1481512878113829,-5.600061036086791,57.80223096947826,51.477464322521335,-0.14600879069872974,-0.3312555445888279,1.5412173473846025,1.7645256378853134,25.482011273551542,0.5800018310546946,-0.45362818897454105,0.25100135803222656,-0.735430373794685,1.2374330898591381,-0.24221450788122922,0.7442172239456823,-0.8086681641348861,21.37422140945679,-33.03109248232707,0.4932158659134543,5,0.07499885559082031,0.3150005340576172,2.1849985122680664,2.279998779296875,4.329998016357422,1,0.10577206262451844,-1.4444369092527585,34.549999237060554,1.545423019570218,34.61999893188477,-6.142888283378746,34.61999893188477,0.10577206262451844
6349,2005-05-11,34.060001373291016,34.490001678466804,33.5,34.43000030517578,2405600.0,-0.0020509725354099784,3.0408093358556076,1.3214305177111716,46.07049852632722,52.921867500344064,0.037691924795609566,-0.2786947984786181,1.5174194824296805,1.8042903601097038,24.993066170951316,0.990001678466804,-0.3499488186764097,0.18300151824951172,-0.8017043771816716,1.167707413680695,-0.3093514294660764,0.6753544659650998,-0.6283484527047634,33.735025588348165,-14.83228250704039,0.4923529477155901,5,0.14499855041503906,0.38500022888183594,2.254998207092285,2.3499984741210938,4.189998626708984,2,0.13417497095017406,-1.1481512878113829,34.130001068115234,-1.4444369092527585,34.549999237060554,1.545423019570218,34.61999893188477,0.13417497095017406
6350,2005-05-12,34.310001373291016,34.759998321533196,34.02000045776367,34.240001678466804,4304000.0,0.007339987960072181,-1.9019402516193418,-0.18918891053991665,57.52215675595368,54.79145000298615,-0.09885760482990946,-0.5024762575653696,1.183942068634451,1.5336647432321229,23.895999210904,0.7399978637695241,-0.2014590965716252,0.40000152587890625,-0.5968354888088285,1.396838540566641,-0.09841698146496469,0.8984200332227772,-0.8100013732910156,57.85717789003875,9.94604976717548,0.4984185073438676,5,0.019998550415039062,0.13500022888183594,1.9249982833862305,2.0999984741210938,3.5999984741210938,3,0.10988051025548695,3.0408093358556076,34.060001373291016,-1.1481512878113829,34.130001068115234,-1.4444369092527585,34.549999237060554,0.10988051025548695
6351,2005-05-13,35.4900016784668,36.20000076293945,34.549999237060554,34.880001068115234,6184600.0,0.0343923129683803,-1.5984188583580816,8.714332425069005,70.02237613758166,57.944952738702376,-1.1873849147486055,-1.5534099007265212,-0.042399528028319367,0.34671659356213524,21.943278700600757,1.8899993896484375,0.053682401783021305,1.4475017547607436,0.3501000199776101,2.544903489543877,0.8988008873691768,1.9962026221523104,-1.9900016784667969,73.70374504266101,23.477587721520322,0.5487008673915654,5,-0.6400012969970703,-1.0450000762939453,0.7449979782104492,0.9199981689453125,2.379997253417976,4,0.0693152710095597,-1.9019402516193418,34.310001373291016,3.0408093358556076,34.060001373291016,-1.1481512878113829,34.130001068115234,0.0693152710095597
6352,2005-05-16,36.41999816894531,36.45000076293945,35.380001068115234,35.65999984741211,4115000.0,0.026204464539171468,1.6097441837745803,1.2458976411436575,77.77776965794118,61.44254053762955,-1.9159743620395133,-2.3635871657068037,-1.0150112873009363,-0.5899998757954563,20.52059881635639,1.0699996948242188,0.3028187372591802,2.2244983673095717,0.742047087477836,3.7069496471413075,1.4832727273937039,2.9657240072254396,-2.7039981079101594,98.98296317848254,42.970264684746894,0.7412256399158671,5,-1.444997787475586,-1.8699970245361328,-0.1849985122680664,0.045001983642578125,1.7400016784667969,0,0.03102693917977084,-1.5984188583580816,35.4900016784668,-1.9019402516193418,34.310001373291016,3.0408093358556076,34.060001373291016,0.03102693917977084
6353,2005-05-17,36.70000076293945,36.83000183105469,36.209999084472656,36.33000183105469,2487200.0,0.007688155081591708,-1.0327811442758068,0.48684177504278997,81.27340877480351,64.10847547528094,-1.9232182146200145,-2.5498597926217883,-1.3329974853710382,-0.8786752010973515,19.95444185528693,0.6200027465820312,0.4750190994913268,2.3620008468627915,0.5160424290356218,4.207959264689961,1.4390216379492102,3.284980055776373,-2.7106006317138736,96.09606616720508,34.826288410883336,0.9229792089135842,5,-1.5349998474121094,-1.9599990844726562,-0.43250083923339844,-0.095001220703125,1.9399986267089844,1,0.03160762461300837,1.6097441837745803,36.41999816894531,-1.5984188583580816,35.4900016784668,-1.9019402516193418,34.310001373291016,0.03160762461300837
6354,2005-05-18,36.86000061035156,37.040000915527344,36.25,36.72999954223633,2554600.0,0.004359668776183767,2.2244824874855005,0.35135525244089777,81.27340877480349,65.78532010753497,-1.925097711044181,-2.5707321371327936,-1.5266811213676945,-1.0426733542072455,19.020029215140223,0.7900009155273438,0.6779945825425173,2.3500005722045927,0.24177102133591433,4.458230123073271,1.295885796770257,3.4041153476389283,-2.529728275146489,94.03972589762213,28.31213394647395,1.0541147754343376,5,-1.5900001525878906,-2.0149993896484375,-1.1150007247924805,-0.3800010681152344,1.0999984741210938,2,0.04340744567626942,-1.0327811442758068,36.70000076293945,1.6097441837745803,36.41999816894531,-1.5984188583580816,35.4900016784668,0.04340744567626942
6355,2005-05-19,36.88999938964844,37.25,36.709999084472656,37.0,2239800.0,0.0008138572653320075,-1.297870268164405,-0.8461515889550749,79.07949256532865,67.61075409030377,-1.7871749150711196,-2.5304195576123334,-1.589742366307192,-1.0706287613803624,18.375781520145743,0.5400009155273438,0.8748952035929776,2.2529993057250977,-0.10577903178256065,4.611777643232756,1.0736101369712685,3.432388474478927,-2.180365053198244,86.66664782866077,20.613476369315762,1.1793891687538303,5,-1.5149993896484375,-1.9399986267089844,-1.2399988174438477,-0.5049991607666016,0.3899993896484446,3,0.03686637660214176,2.2244824874855005,36.86000061035156,-1.0327811442758068,36.70000076293945,1.6097441837745803,36.41999816894531,0.03686637660214176
6356,2005-05-20,37.08000183105469,37.20000076293945,36.5,36.97000122070313,1534000.0,0.005150513541606783,3.0000217983651227,-0.9999999999999354,84.28878964734689,70.56779242328494,-1.7785640663457727,-2.595147680986017,-1.8412623812662474,-1.2598572667802586,17.470390462792786,0.7000007629394531,0.9428232672362213,2.279001617431639,-0.2821652089278359,4.840168443791114,0.9984182042519052,3.559585030611373,-1.963908988436522,90.90918363391941,22.485288292427413,1.280583413179736,5,-1.7050018310546875,-2.1300010681152344,-1.7450008392333984,-0.9450016021728516,0.5999984741210938,4,0.0223839799183152,-1.297870268164405,36.88999938964844,2.2244824874855005,36.86000061035156,-1.0327811442758068,36.70000076293945,0.0223839799183152
6357,2005-05-23,36.52999877929688,37.18000030517578,36.43999862670898,37.09000015258789,2307700.0,-0.014832875528532852,1.000000000000019,-5.090893327784978,78.14960216025935,72.82861144448285,-1.0260630950489116,-1.920734597669913,-1.3372251261126067,-0.7188171913192534,16.485646919121542,0.740001678466804,0.9485245260580726,1.5874986648559641,-1.029642221691283,4.204639551403211,0.27892822158234054,2.8960691081295877,-1.0724807914976253,30.769174338848202,-38.12725268091074,1.3085704432736218,5,-1.154998779296882,-1.4499988555908274,-1.569997787475593,-0.7699985504150462,0.8800010681152273,0,0.03668218443377902,3.0000217983651227,37.08000183105469,-1.297870268164405,36.88999938964844,2.2244824874855005,36.86000061035156,0.03668218443377902
6358,2005-05-24,36.849998474121094,36.900001525878906,36.16999816894531,36.40999984741211,2341300.0,0.008759915289281883,1.7036924533233493,-0.7857099066082756,75.38800391450677,76.08611204316945,-1.0277329154624013,-2.085386686466265,-1.7029988780200824,-1.0522372519875347,16.078379643175396,0.7300033569335938,1.0034232750873286,1.7409984588623075,-0.9184583861449269,4.400455303869542,0.41127003635868675,3.0707268813659283,-1.1056833643697175,62.96288447138275,-2.7766104159540532,1.3297284225036183,5,-1.2149982452392578,-1.769998550415039,-1.8899974822998047,-1.0899982452392578,0.4600028991699219,1,0.03554956384085051,1.000000000000019,36.52999877929688,3.0000217983651227,37.08000183105469,-1.297870268164405,36.88999938964844,0.03554956384085051
6359,2005-05-25,36.290000915527344,36.84000015258789,36.02000045776367,36.84000015258789,1718700.0,-0.01519667793167001,1.9818212083590536,-1.250002167448393,66.6666920472291,77.10217151997784,-0.1320282698547217,-1.364589176588737,-1.1755941091381246,-0.507296267821701,15.014016892577247,0.8299980163574219,1.096523180233774,1.0345008850097628,-1.5407617993255798,3.6097635693451053,-0.2531304571579085,2.322132227177434,-0.3047762233361908,21.951264898259197,-41.25320609331714,1.28763134216767,5,-0.3900012969970703,-1.210000991821289,-1.5275001525878906,-0.5300006866455078,1.0400009155273438,2,0.0647560874851234,1.7036924533233493,36.849998474121094,1.000000000000019,36.52999877929688,3.0000217983651227,37.08000183105469,0.0647560874851234
6360,2005-05-26,36.9900016784668,37.11999893188477,36.5,36.63000106811523,1772500.0,0.019289080883983845,1.00001230557194,-0.654547472239382,70.75309217672937,77.18336219099425,-0.46029750519515034,-1.8881009125669124,-1.879770886579081,-1.2099734228871597,14.500359611164255,0.829998016357429,1.253993648835852,1.5610015869140597,-0.9893910255629805,4.1113941993911,0.28580528067553956,2.8361978931525798,-0.970001220703125,82.20347202017263,18.608912734298222,1.2751963062385208,5,-0.6750011444091797,-1.9100017547607422,-2.2375001907348633,-1.230001449584961,0.5799980163574219,3,0.026223232278751896,1.9818212083590536,36.290000915527344,1.7036924533233493,36.849998474121094,1.000000000000019,36.52999877929688,0.026223232278751896
6361,2005-05-27,36.68999862670898,36.900001525878906,36.29999923706055,36.900001525878906,1576000.0,-0.008110382215323342,4.714228624366497,-0.5833403975755603,68.01345547209738,76.09843839256718,0.03109605161396445,-1.459742195418137,-1.5907398772644896,-0.8986109945017162,13.68114980632268,0.69000244140625,1.4943229552921267,1.1319986343383732,-1.398402829772536,3.6624000984492824,-0.13320209771708136,2.397199366393828,-0.6699981689453054,57.75847043773595,-5.774819948169835,1.2652007320554552,5,-0.05499839782714133,-1.6099987030029226,-2.174997329711907,-0.9299983978271413,1.770000457763679,4,0.01608068069423174,1.00001230557194,36.9900016784668,1.9818212083590536,36.290000915527344,1.7036924533233493,36.849998474121094,0.01608068069423174
6362,2005-05-31,37.08000183105469,37.20000076293945,36.52000045776367,36.81999969482422,2420500.0,0.010629687079404926,1.720001220703125,-1.238088318104988,74.95767369598515,75.39669005047624,-0.28545916349788314,-1.6815693213676184,-1.9812843117546919,-1.2774263913366326,13.098861008682888,0.6800003051757812,1.700666549754061,1.360501670837401,-1.1227686382003128,3.8437719798751147,0.11886651631854761,2.6021368253562542,-0.8632014465332034,89.83060162286232,20.098451812382507,1.2416351545188564,5,-0.44500160217285156,-2.000001907348633,-2.7125015258789062,-1.3200016021728516,2.1999969482421946,1,0.01618118782342104,4.714228624366497,36.68999862670898,1.00001230557194,36.9900016784668,1.9818212083590536,36.290000915527344,0.01618118782342104
6363,2005-06-01,37.040000915527344,37.63000106811523,36.79999923706055,37.08000183105469,2239000.0,-0.001078773288890278,-2.19228850611811,-0.15384841104492503,75.34009467960807,74.73743292878785,-0.21473944915658194,-1.4505201394667324,-1.9384319604222497,-1.2253986399884553,12.482472279073345,0.8300018310546804,1.756319240556948,1.1520006179809599,-1.199568497077145,3.5035697330390647,-0.0237839395480961,2.327785175510016,-0.7400016784667969,63.354041682067894,-10.479933165687733,1.1757845575290524,6,-0.21500015258789062,-1.7700004577636719,-2.807499885559082,-1.2800006866455078,2.450000762939453,2,0.009989171780221628,1.720001220703125,37.08000183105469,4.714228624366497,36.68999862670898,1.00001230557194,36.9900016784668,0.009989171780221628
6364,2005-06-02,37.90999984741211,37.93000030517578,36.95000076293945,37.06999969482422,2392900.0,0.023488091532958277,1.227268983514459,-20.999523173755485,77.69226345090021,74.58329636051803,-1.0282658513096123,-2.1678227965953454,-2.79927984154903,-2.078987981147165,12.581073754051719,0.9799995422363281,1.7017657846794165,1.8544996261596651,-0.574738666273177,4.283737918592507,0.639880479943244,3.069118772376086,-1.3899993896484375,98.77297885535754,21.97132577644338,1.2146191462164222,6,-0.9349994659423828,-2.489999771118164,-3.6949987411499023,-2.1499996185302734,2.4599990844726634,3,-0.015826918399791334,-2.19228850611811,37.040000915527344,1.720001220703125,37.08000183105469,4.714228624366497,36.68999862670898,-0.015826918399791334
6365,2005-06-03,37.88000106811523,38.45000076293945,37.61000061035156,37.77999877929688,3243600.0,-0.0007913157324618281,-2.8181944287906506,0.11905032220560431,72.33641741154182,73.25525500098412,-0.9421435215888252,-1.98272571771993,-2.7731850197404455,-2.0303520680807523,13.572753704201837,0.8400001525878906,1.5996291806104068,1.6615007400512596,-0.7994555323107377,4.122457012413257,0.4310226038702609,2.8919788762322582,-1.0800018310546804,73.488405102819,-3.552058132207378,1.2304781361809982,6,-0.6450004577636648,-2.0300006866455007,-3.695000648498528,-2.1200008392333913,2.7199974060058665,4,-0.014519514824499091,1.227268983514459,37.90999984741211,-2.19228850611811,37.040000915527344,1.720001220703125,37.08000183105469,-0.014519514824499091
6366,2005-06-06,37.790000915527344,38.0099983215332,37.459999084472656,38.0099983215332,2739500.0,-0.002375927931629329,4.000052019212429,-2.19992370780119,65.18846762843069,71.81512894189206,-0.8279013135906652,-1.7318532002320879,-2.674352809512726,-1.9167797929518002,14.530061674664294,0.5499992370605469,1.4820913824390303,1.4130004882812486,-1.022673596854787,3.8486745734172843,0.1951634457132343,2.630837530849263,-0.8400001525878906,65.80312212168289,-8.112215764572085,1.2178370425680172,6,-0.5550003051757812,-1.9400005340576172,-3.5400009155273438,-2.315000534057617,2.7099990844726562,0,-0.005821678099317773,-2.8181944287906506,37.88000106811523,1.227268983514459,37.90999984741211,-2.19228850611811,37.040000915527344,-0.005821678099317773
6367,2005-06-07,37.47000122070313,38.47000122070313,37.43000030517578,37.9900016784668,2139200.0,-0.008467840356487732,-2.4666564941794538,2.3636663140919723,58.46153072251943,69.93440969833792,-0.402910172215023,-1.2457479583280175,-2.344544094287322,-1.5824936734349038,15.467320730047385,1.0400009155273509,1.3872470531894265,0.9470006942749123,-1.374968115937648,3.2689695044874725,-0.21398371083136425,2.107985099381189,-0.22000045776368182,40.11983160530062,-29.709636931953767,1.16098440510628,6,-0.22500038146973367,-1.4850006103515696,-3.300001144409187,-1.9950008392334055,3.430000305175774,1,0.02642107903702251,4.000052019212429,37.790000915527344,-2.8181944287906506,37.88000106811523,1.227268983514459,37.90999984741211,0.02642107903702251
6368,2005-06-08,37.7400016784668,38.20000076293945,37.61000061035156,38.150001525878906,2722400.0,0.007205776593742996,1.3137337033352532,0.7884605509298425,59.44205639685234,69.1316724038516,-0.5960702840400742,-1.2979772666712819,-2.583987355081007,-1.829147693706787,16.09139933522211,0.729999542236321,1.253874586961686,1.036501121520999,-1.0517039080042565,3.1247061510462544,-0.007601393241628784,2.0806036362836267,-0.3100013732910156,51.97372879016386,-14.182208844124617,1.0441025147626295,6,-0.35500144958496094,-1.7550010681152344,-3.5700016021728516,-2.2650012969970703,2.7099990844726562,2,0.040805432759393856,-2.4666564941794538,37.47000122070313,4.000052019212429,37.790000915527344,-2.8181944287906506,37.88000106811523,0.040805432759393856
6369,2005-06-09,38.63000106811523,38.70000076293945,37.27999877929688,37.7400016784668,2672700.0,0.023582388713994984,1.7572886729281958,-2.1707310265260946,65.76086167803587,68.57698012621898,-1.2507652166571788,-1.9268392651207336,-3.47146563187993,-2.6990106001144625,16.346253760451958,1.420001983642571,1.2069314957989121,1.698000526428217,-0.15966765482860978,3.5556687076850437,0.7691664357998036,2.6268346170566303,-0.15999984741209516,95.07045091270481,30.207376706420888,0.9288340906284123,6,-1.1300010681152273,-2.5300006866455007,-4.460000991821282,-3.1550006866455007,1.6100006103515696,3,0.02226250547690012,1.3137337033352532,37.7400016784668,-2.4666564941794538,37.47000122070313,4.000052019212429,37.790000915527344,0.02226250547690012
6370,2005-06-10,38.08000183105469,38.7599983215332,38.0,38.75,3327700.0,-0.0142376189969744,1.2029102488970467,-0.7528074476657526,58.50339429923814,67.52030666256796,-0.5921615872800174,-1.1382797148798431,-2.919159057557266,-2.138734547813904,17.055525905806224,0.7599983215332031,1.162363016427804,0.9595012664794922,-0.5004413956318032,2.4194439285907876,0.22952993542384803,1.6894725975351363,-0.8000030517578054,54.05427697288191,-7.203738207029424,0.7299713310556464,6,-0.44000244140625,-1.950002670288086,-3.9000015258789062,-2.605001449584961,2.8699989318847656,4,0.06013647559655744,1.7572886729281958,38.63000106811523,1.3137337033352532,37.7400016784668,-2.4666564941794538,37.47000122070313,0.06013647559655744
6371,2005-06-13,37.95000076293945,38.27999877929688,37.68999862670898,38.0,3182900.0,-0.003413893431308046,-1.0701632278832558,0.07462593090254845,63.00367426415156,66.19208450347534,-0.29573268942672115,-0.8585505377970719,-2.774451387742644,-1.984258828885082,18.255563205662227,0.5900001525879048,1.2016798574330068,0.7065002441406278,-0.5791508443052535,1.9921513325865092,0.0636746999176836,1.349325788363572,-0.670001983642571,45.27041830230428,-19.02448551477029,0.642825544222942,6,-0.17000198364257812,-1.8200016021728516,-3.645000457763672,-2.4750003814697266,3.3699989318847656,0,0.06982866028739387,1.2029102488970467,38.08000183105469,1.7572886729281958,38.63000106811523,1.3137337033352532,37.7400016784668,0.06982866028739387
6372,2005-06-14,37.54999923706055,38.150001525878906,37.459999084472656,37.95000076293945,2019000.0,-0.010540224448942093,-1.3793112520059982,8.000152590218967,56.31769102217964,64.0784840970944,0.1988615306125041,-0.3895225702640488,-2.360541903576916,-1.5540363012984102,19.115260386003634,0.69000244140625,1.141476717173397,0.24999866485595845,-0.9814497035460192,1.4814470332579361,-0.36572551934503394,0.8657228490569508,-0.2404004669189419,18.243279815863083,-44.31081019622258,0.61572418420099,6,0.30500030517578125,-1.4200000762939453,-3.2449989318847656,-2.0749988555908203,3.3100013732910156,1,0.0785619393575887,-1.0701632278832558,37.95000076293945,1.2029102488970467,38.08000183105469,1.7572886729281958,38.63000106811523,0.0785619393575887
6373,2005-06-15,37.86000061035156,38.0,37.41999816894531,37.72999954223633,3345000.0,0.008255695861241419,1.8292782776170229,-0.32500143050601765,64.83929261637337,62.650376226591426,0.019455327677547984,-0.6410297390020787,-2.6433974199119206,-1.8288331287981308,19.61267812337242,0.5800018310546875,1.1293271353437433,0.50200004577637,-0.7196924332737282,1.7236925248264683,-0.10884619374868265,1.1128462853014227,-0.5213938491821253,39.18932503034976,-27.323412734423506,0.6108462395250495,6,0.15999794006347656,-1.730001449584961,-3.619999885559082,-2.385000228881836,2.8499984741210938,2,0.08029584961750258,-1.3793112520059982,37.54999923706055,-1.0701632278832558,37.95000076293945,1.2029102488970467,38.08000183105469,0.08029584961750258
6374,2005-06-16,38.459999084472656,38.81999969482422,37.79999923706055,37.93999862670898,3243100.0,0.015847819980146616,-1.5500035762820972,3.9999706564160293,64.1618076498186,61.742086253066624,-0.5524133516873349,-1.1752711012088213,-3.2119420565399253,-2.3830744576327874,20.217182234424296,1.0200004577636719,1.0572285796220697,1.021998596191409,-0.26991361087024046,2.3139108032530586,0.37604249266058787,1.6679546997222303,-1.0929644920959447,74.28569871553835,9.354651409982054,0.6459561035308241,6,-0.4099998474121094,-2.299999237060547,-4.134998321533203,-2.9849987030029297,2.049999237060547,3,0.05174211455637323,1.8292782776170229,37.86000061035156,-1.3793112520059982,37.54999923706055,-1.0701632278832558,37.95000076293945,0.05174211455637323
6375,2005-06-17,38.25,38.81999969482422,38.02999877929688,38.81999969482422,2274900.0,-0.005460194734051349,1.771934521020976,-1.096152294318292,65.29412424687825,61.75382587733857,-0.3178341459823386,-0.9045361117746538,-2.9942026284771828,-2.1320666139096005,20.65055182343683,0.7900009155273366,0.984770178613104,0.7439994812011719,-0.5694519292363509,2.0574508916386947,0.08727377598241048,1.4007251864199333,-0.8300018310546875,59.28578045896208,-6.281870517790722,0.6567257052187612,6,-0.20000076293945312,-1.8299999237060547,-3.924999237060547,-2.7749996185302734,2.3499984741210938,4,0.05202618767233447,-1.5500035762820972,38.459999084472656,1.8292782776170229,37.86000061035156,-1.3793112520059982,37.54999923706055,0.05202618767233447
6376,2005-06-20,37.90999984741211,38.25,37.79999923706055,38.0,1557300.0,-0.008888892878114785,-1.9032178674706208,0.15789508907657507,58.2178033836748,61.72674506191139,0.04579361739413912,-0.5261419269494638,-2.636713383850541,-1.761879432844168,21.25810347616779,0.4500007629394531,0.7987668522494573,0.362499427795413,-0.9467213228569307,1.6717201784477567,-0.29211094753075884,1.0171098031215848,-0.43400161743164034,35.00008174342374,-26.362535759126793,0.6546103753261734,6,0.1399993896484375,-1.2250003814697266,-3.5224990844726562,-2.434999465942383,2.0600013732910227,0,0.08018994797582057,1.771934521020976,38.25,-1.5500035762820972,38.459999084472656,1.8292782776170229,37.86000061035156,0.08018994797582057
6377,2005-06-21,37.86999893188477,38.29999923706055,37.77000045776367,37.83000183105469,2666300.0,-0.0010551547266773875,-5.624991059294757,-0.44441147798083597,58.217803383674884,61.59071694933612,0.1659528570817912,-0.4011726088868386,-2.5686891532117997,-1.690819282282284,22.003828637463428,0.529998779296875,0.683020999629079,0.2554985046386804,-0.9688763784513768,1.4798733877287376,-0.3566889369063446,0.8676859461837054,-0.34024064331055115,32.142876605577584,-27.771207577817144,0.6121874415450268,6,0.18000030517577414,-0.7699985504150462,-3.2224979400634837,-2.394998550415046,2.0499992370605398,1,0.0911011581791914,-1.9032178674706208,37.90999984741211,1.771934521020976,38.25,-1.5500035762820972,38.459999084472656,0.0911011581791914
6378,2005-06-22,38.15999984741211,38.41999816894531,37.91999816894531,38.150001525878906,1427500.0,0.007657800995689135,-1.1276367797806979,0.24997615641388024,52.796419817986965,60.150223409330685,-0.06504634843280144,-0.6197756812906903,-2.813501594869166,-1.9463222562888376,23.226737023863077,0.5499992370605398,0.6418798732678042,0.479999351501462,-0.7119028883339027,1.6719015913368267,-0.1159517684162168,1.0759504714191408,-0.5786319025878868,37.14282600244868,-17.118261802559736,0.5959511199176807,6,-0.04000091552734375,-0.7399997711181641,-3.3974990844726562,-2.684999465942383,1.0400009155273438,2,0.07075473725722659,-5.624991059294757,37.86999893188477,-1.9032178674706208,37.90999984741211,1.771934521020976,38.25,0.07075473725722659
6379,2005-06-23,38.63999938964844,39.7599983215332,38.15999984741211,38.209999084472656,3530200.0,0.012578604406595195,-5.037743997236137,43.007249141549025,57.723557064204115,60.06357482766023,-0.6073475644255169,-0.9641234001692567,-3.215045804635217,-2.407044637651609,25.138098492720562,1.5999984741210938,0.6767104751428548,0.8424989700317411,-0.22977077317016636,1.9147687132336486,0.30636409843079093,1.3786338416326913,-1.009086174824212,43.71858622183542,-7.775344020584214,0.5361348716009531,6,-0.05000114440917969,-0.75,-3.687498092651367,-3.164999008178711,0.4200019836425781,3,0.05357142151971073,-1.1276367797806979,38.15999984741211,-5.624991059294757,37.86999893188477,-1.9032178674706208,37.90999984741211,0.05357142151971073
6380,2005-06-24,37.959999084472656,38.560001373291016,37.95000076293945,38.5,3055000.0,-0.017598351861205064,-1.17858310626703,-1.2558151913557247,51.54263251394684,58.790125744304156,0.0601674725511927,-0.21895315858979814,-2.4483672848340063,-1.7131223860772309,26.6790722049426,0.6899986267089844,0.6724384116242845,0.11399879455566264,-0.8900643467932241,1.1180619359045494,-0.3880327761187772,0.6160303652301025,-0.201340763245895,9.547679933137294,-38.47824735587531,0.5020315706744429,6,0.6299991607666016,-0.06999969482421875,-2.902498245239258,-2.4849987030029297,2.760002136230476,4,0.067175956231875,-5.037743997236137,38.63999938964844,-1.1276367797806979,38.15999984741211,-5.624991059294757,37.86999893188477,0.067175956231875
6381,2005-06-27,37.27999877929688,38.0,37.27999877929688,37.959999084472656,2668900.0,-0.017913601727507,-1.1176496987512716,1.259257689427642,48.38158132449865,57.90833577789516,0.7097735703538604,0.5349415497824239,-1.6616905506105653,-1.0233322541285048,28.200581807873647,0.7200012207031179,0.5270644480619993,-0.595501518249506,-1.4846514513529598,0.29364841485394777,-1.040076484801233,-0.15092655169777913,2.479999542236321,0.0,-47.000781930116425,0.44457496655172724,6,1.239999771118157,0.6100006103515554,-2.1174983978271555,-1.8049983978271555,1.3000030517578054,0,0.08905578872142939,-1.17858310626703,37.959999084472656,-5.037743997236137,38.63999938964844,-1.1276367797806979,38.15999984741211,0.08905578872142939
6382,2005-06-28,37.68000030517578,37.790000915527344,37.36000061035156,37.52000045776367,2061900.0,0.01072965501546741,1.2631531395874116,-0.23529378765609643,49.49998887380671,56.20396869538775,0.3689511290341372,0.1920412032925256,-1.9649318916151373,-1.3988239247046508,29.437620607920888,0.5100021362304616,0.4706931116694619,-0.22549991607665731,-1.0389000112177413,0.5879001790644267,-0.6321999636471958,0.18120013149388114,2.030398025512696,16.129096762582495,-28.99334853784134,0.4067000475705417,6,0.8399982452392578,0.20999908447265625,-2.5174999237060547,-2.2049999237060547,-0.04000091552734375,1,0.06077497072665339,-1.1176496987512716,37.27999877929688,-1.17858310626703,37.959999084472656,-5.037743997236137,38.63999938964844,0.06077497072665339
6383,2005-06-29,37.40999984741211,37.709999084472656,37.20000076293945,37.709999084472656,1956700.0,-0.007165617186223439,2.399997456862022,-1.874997019764919,38.66170898282394,53.37062439905502,0.6352046881210072,0.5177264152331134,-1.6151102049535524,-1.142039901832419,30.157486054153495,0.5099983215332031,0.38749271304963884,-0.5140003204345689,-1.2584224215473014,0.23042178067816366,-0.8862113709909352,-0.14178926987820262,2.2517904922485386,8.203097060296116,-29.33715490582948,0.37221105055636494,6,1.0699996948242188,0.4799995422363281,-2.182499885559082,-1.9349994659423828,-0.2599983215332031,2,0.06709431520371512,1.2631531395874116,37.68000030517578,-1.1176496987512716,37.27999877929688,-1.17858310626703,37.959999084472656,0.06709431520371512
6384,2005-06-30,37.310001373291016,37.77999877929688,37.15999984741211,37.45000076293945,2319500.0,-0.0026730412865267894,-1.81816132612016,0.4666658189540073,42.19067125461647,50.80357406658148,0.6201347885422734,0.601298657132908,-1.420944436204259,-1.055973524708783,30.62176169589028,0.6199989318847727,0.37453465213194903,-0.5839988708496122,-1.377535771363334,0.20953802966410962,-0.9807673211064767,-0.18723042059274775,2.2533173833007822,10.714383027885406,-23.715097709329044,0.396768450256862,6,1.1499977111816406,0.5799980163574219,-1.9525012969970703,-1.835000991821289,0.07999801635742188,3,0.05065664218928245,2.399997456862022,37.40999984741211,1.2631531395874116,37.68000030517578,-1.1176496987512716,37.27999877929688,0.05065664218928245
6385,2005-07-01,37.33000183105469,37.68999862670898,37.09000015258789,37.45000076293945,1149200.0,0.0005360615660010559,1.0000127157707583,0.8571389645776567,43.568480493219376,49.17587152319755,0.5094865467216607,0.567054108513311,-1.3745849431099941,-1.0979147935453213,30.555660353721265,0.5999984741210866,0.28321957688540067,-0.5364984512329087,-1.3692304336746162,0.2962335312087987,-0.952864442453766,-0.12013246001205147,2.0891177909863288,26.373815242862115,-6.408235793649574,0.4163659912208544,7,1.0949974060058594,0.6999969482421875,-1.8400020599365234,-2.250001907348633,0.1699981689453125,4,0.046343408984168555,-1.81816132612016,37.310001373291016,2.399997456862022,37.40999984741211,1.2631531395874116,37.68000030517578,0.046343408984168555
6386,2005-07-05,37.56999969482422,37.86000061035156,37.099998474121094,37.15999984741211,2489700.0,0.006429087918497611,-1.8679185530132363,-3.4166958069746003,50.214597193332295,48.28662639093726,0.24159391847867795,0.32646737678986426,-1.526335029434179,-1.345268232602244,30.804803301199644,0.7600021362304688,0.1517789620041725,-0.28550052642822266,-1.1282394886544367,0.5572384357979914,-0.7068700075413332,0.1358689546848879,1.6627903696605486,62.33756582825946,26.57151972105782,0.4213694811131074,7,0.8549995422363281,0.45999908447265625,-1.8724994659423828,-2.509998321533203,-0.45999908447265625,1,0.08384353344333051,1.0000127157707583,37.33000183105469,-1.81816132612016,37.310001373291016,2.399997456862022,37.40999984741211,0.08384353344333051
6387,2005-07-06,38.459999084472656,38.68999862670898,37.58000183105469,37.650001525878906,3447500.0,0.02368909760121851,-1.3368428660916345,1.9756045367001926,55.725178613808374,48.61204403491741,-0.6212430100735205,-0.5118013442499034,-2.3127015500499226,-2.2319340920693094,30.919056285843737,1.1199989318847585,0.044199567504712434,0.5549989700317397,-0.308445437145096,1.4184433772085754,0.12327676644332541,0.986721173620154,0.6013677870603615,85.62501490117579,48.2144803022776,0.4317222035884176,7,-0.034999847412109375,-0.31999969482421875,-2.602499008178711,-3.509998321533203,-0.04000091552734375,2,0.0031201962932567717,-1.8679185530132363,37.56999969482422,1.0000127157707583,37.33000183105469,-1.81816132612016,37.310001373291016,0.0031201962932567717
6388,2005-07-07,39.27999877929688,39.29999923706055,38.29999923706055,38.52999877929688,3986500.0,0.02132084540676149,1.531642635711365,0.92592871675081,57.50915597363536,48.58822169152089,-1.4144029442546397,-1.27593041542071,-3.0116003868462045,-3.063278035855582,31.215124617045763,1.0,0.02532813211529117,1.2979988098144588,0.24307407303219009,2.3529235465967275,0.7705364414233244,1.8254611782055932,-2.1899986267089915,99.09500153623651,63.60812145565927,0.5274623683911329,7,-1.0849990844726634,-1.000000000000007,-3.422498703002937,-4.329998016357429,-2.029998779296882,3,-0.041751513253937,-1.3368428660916345,38.459999084472656,-1.8679185530132363,37.56999969482422,1.0000127157707583,37.33000183105469,-0.041751513253937
6389,2005-07-08,39.4900016784668,39.5,39.0,39.22000122070313,4019700.0,0.005346306153161118,2.4483103353020876,0.360000610351553,61.35532069639853,49.678520378459964,-1.6663921124269763,-1.4948420760451882,-3.090407276139942,-3.2763339673226497,31.129707727556283,0.5,0.017553850248930303,1.4650016784667983,0.24212344040993372,2.687879916523663,0.853562559438366,2.0764407974952306,-2.355801544189454,99.58513186032192,64.33646340474544,0.6114391190284308,7,-1.1950016021728516,-1.1350021362304688,-3.4425010681152344,-4.350000381469727,-1.9200019836425781,4,-0.05925550906886523,1.531642635711365,39.27999877929688,-1.3368428660916345,38.459999084472656,-1.8679185530132363,37.56999969482422,-0.05925550906886523
6390,2005-07-11,40.36999893188477,40.38999938964844,39.709999084472656,39.790000915527344,3068300.0,0.022284052064191817,1.1935531505146775,2.148137159327002,70.49999237060561,52.13612160580519,-2.4234294045510865,-2.3130745667273658,-3.8314359596515075,-4.149827324774812,31.198619154067757,0.8999977111816406,0.049951878576010245,2.230499076843266,0.6188906235259921,3.84210753016054,1.424694850184629,3.036303303501903,-3.1411668029785247,99.39208351981692,61.463571147811884,0.8058042266586378,7,-1.6299991607666087,-1.6299991607666087,-4.172498703002937,-5.079998016357429,-3.349998474121101,0,-0.07381718159726502,2.4483103353020876,39.4900016784668,1.531642635711365,39.27999877929688,-1.3368428660916345,38.459999084472656,-0.07381718159726502
6391,2005-07-12,40.599998474121094,40.83000183105469,40.16999816894531,40.16999816894531,3320800.0,0.005697288786764565,-2.0697822962686963,0.7413823720920965,72.05169747903305,54.641867006385894,-2.383624777370976,-2.4605155243953334,-3.9359494647053026,-4.368885769761434,31.937697825089906,0.660003662109375,0.02379878213957909,2.3279987335205092,0.38111957162067966,4.274877895420339,1.3545591525705944,3.301438314470424,-3.1814963095703135,92.9229736328125,52.021084501644914,0.9734395809499151,7,-1.6399974822998047,-1.6399974822998047,-4.057497978210449,-5.049997329711914,-3.55999755859375,1,-0.07635464508938516,1.1935531505146775,40.36999893188477,2.4483103353020876,39.4900016784668,1.531642635711365,39.27999877929688,-0.07635464508938516
6392,2005-07-13,40.5,40.650001525878906,40.27999877929688,40.45000076293945,3273500.0,-0.0024630166965359246,1.1142875826966057,0.11627721296641294,69.5000136693406,58.06834530488775,-2.0579585609562088,-2.2431881123224997,-3.7006577658043227,-4.251550729635682,33.12792107970652,0.37000274658202414,0.08795783523819267,2.080500221252443,-0.07218148163001104,4.233181924134897,1.0041593698112194,3.156841072693666,-2.8085778621289066,86.95646273888951,43.69625273141311,1.0763408514412265,7,-1.539999008178711,-1.539999008178711,-3.9574995040893555,-4.94999885559082,-4.0,2,-0.0837036886332948,-2.0697822962686963,40.599998474121094,1.1935531505146775,40.36999893188477,2.4483103353020876,39.4900016784668,-0.0837036886332948
6393,2005-07-14,40.900001525878906,41.400001525878906,40.25,40.75,3451300.0,0.009876580885898933,1.0,3.0000762951094835,69.08786178419638,61.05692203039663,-2.135401853114317,-2.5336653185569133,-3.952125725375474,-4.625326812055604,34.596736724635385,1.1500015258789062,0.249755348677418,2.3285017013549805,-0.0727897170240368,4.729793119733998,1.1278559921654718,3.529147410544489,-2.9574930125531225,79.16667991213487,34.47879702324197,1.2006457091895095,7,-1.6550006866455078,-1.6550006866455078,-4.285000801086426,-5.340000152587891,-4.659999847412109,3,-0.060635776635959426,1.1142875826966057,40.5,-2.0697822962686963,40.599998474121094,1.1935531505146775,40.36999893188477,-0.060635776635959426
6394,2005-07-15,40.45000076293945,40.88000106811523,40.20000076293945,40.79999923706055,3208200.0,-0.011002463231076454,1.6666566936437401,-2.3332994252581254,71.88051212155551,64.20270332243396,-1.333369546184521,-2.0310684560256433,-3.384449857015966,-4.154644534185522,35.29273176709894,0.7000007629394531,0.38074209670078574,1.779000854492189,-0.7635954268701752,4.321597135854553,0.5077027138110068,3.050298995173371,-2.1617429483583592,43.78701831052042,-5.125031796176856,1.2712981406811823,7,-1.2000007629394531,-1.2049999237060547,-3.765000343322754,-4.8899993896484375,-3.6800003051757812,4,-0.07911002973011838,1.0,40.900001525878906,1.1142875826966057,40.5,-2.0697822962686963,40.599998474121094,-0.07911002973011838
6395,2005-07-18,40.2400016784668,40.27000045776367,39.849998474121094,40.22999954223633,2097800.0,-0.0051915718297107505,11.000108991825613,-0.028577656675749318,78.35253228061275,67.32914055435403,-0.7455833545926538,-1.7542823019156941,-3.058723865634633,-3.926412152210915,35.793517417127724,0.6000022888183594,0.618096849742436,1.4695016860961942,-1.1580567397106591,4.097060111903048,0.15572247319276755,2.783280898999621,-1.6405694927559225,25.161447514791153,-28.700954620682918,1.3137792129034258,7,-0.75,-0.9950008392333984,-3.4400014877319336,-4.565000534057617,-3.6599998474121094,0,-0.06635193519565252,1.6666566936437401,40.45000076293945,1.0,40.900001525878906,1.1142875826966057,40.5,-0.06635193519565252
6396,2005-07-19,40.95000076293945,40.97999954223633,40.150001525878906,40.54999923706055,1356200.0,0.0176441117012327,2.6086942099414525,39.991609458428684,79.56603467721631,69.97812456139934,-1.0344967882489016,-2.3450886425059494,-3.642359753680317,-4.625520232362845,36.89929246049856,0.8299980163574219,0.8773206901021311,2.027500724792482,-0.7385332368668784,4.793534686451842,0.6444837439628017,3.410517705622162,-2.0705116432117734,70.9677498744844,11.82290220346836,1.3830169808296806,7,-1.1000003814697266,-1.7049999237060547,-4.065001487731934,-5.245000839233398,-4.780002593994141,1,-0.09597070163506582,11.000108991825613,40.2400016784668,1.6666566936437401,40.45000076293945,1.0,40.900001525878906,-0.09597070163506582
6397,2005-07-20,41.31999969482422,41.38000106811523,40.2599983215332,40.70000076293945,2695800.0,0.009035382783670665,2.0270275843227,1.549991416963894,84.72472827872934,73.00207703974313,-1.0685055868651432,-2.575412585238098,-3.8768340892109165,-4.9852401582039505,38.08634723817137,1.1200027465820241,1.1638296679268905,2.2249996185302763,-0.6909133170651813,5.140912554125734,0.7670431507325475,3.682956086328005,-2.188459334481415,94.83860170701213,28.04167929746565,1.4579564677977306,7,-1.1199989318847656,-2.0749988555908203,-4.3650007247924805,-5.614999771118164,-5.159999847412109,2,-0.10358177180318306,2.6086942099414525,40.95000076293945,11.000108991825613,40.2400016784668,1.6666566936437401,40.45000076293945,-0.10358177180318306
6398,2005-07-21,40.86000061035156,41.31999969482422,40.650001525878906,41.31999969482422,3052900.0,-0.011132601352131122,1.9130413149121788,-0.7419352853952218,79.63274427301286,75.03290188158917,-0.40321618455927677,-2.005592603889866,-3.270321546509237,-4.505078228911351,39.21002559615363,0.6699981689453125,1.4112761867760852,1.630000495910643,-1.3528842056771921,4.612885197498478,0.13855814511672548,3.1214428467045607,-1.5016141334551492,66.0130995983358,-7.552459485274824,1.4914423507939178,7,-0.30500030517578125,-1.614999771118164,-3.8675012588500977,-5.155000686645508,-5.319999694824219,3,-0.1067058381111965,2.0270275843227,41.31999969482422,2.6086942099414525,40.95000076293945,11.000108991825613,40.2400016784668,-0.1067058381111965
6399,2005-07-22,40.709999084472656,41.31999969482422,40.34000015258789,40.88000106811523,2358500.0,-0.003671109242247672,-1.1538455089268123,0.36957026520490055,77.61437867757056,75.8233892490297,-0.06924015784427695,-1.7840285716933835,-2.9702721584778686,-4.356019343458399,39.021638678659095,0.9799995422363281,1.576641693533439,1.3764989852905245,-1.663295210939232,4.416293181520281,-0.14339811282435733,2.8963960834054063,-1.1474511026779908,56.20909492097632,-22.362333409184693,1.5198970981148792,7,-0.08499908447265625,-1.4649982452392578,-3.635000228881836,-5.004999160766602,-4.55999755859375,4,-0.10980097043801651,1.9130413149121788,40.86000061035156,2.0270275843227,41.31999969482422,2.6086942099414525,40.95000076293945,-0.10980097043801651
6400,2005-07-25,40.5099983215332,41.08000183105469,40.36000061035156,40.72999954223633,1466900.0,-0.004912816689689792,-1.7692533415496574,1.2941097273645779,74.17762817355623,76.0596037706434,0.17065404374092452,-1.4579425403304995,-2.6275133781265794,-4.153503297748458,39.214724839037295,0.720001220703125,1.678167986891225,1.0489982604980455,-1.96200523764319,4.060001758639281,-0.4565034885725723,2.554500009568663,-0.763704985330115,29.2680430595746,-49.235360799439924,1.5055017490706186,7,0.11500167846679688,-1.2649974822998047,-3.404998779296875,-4.774997711181641,-4.88999938964843,0,-0.09232283433054411,-1.1538455089268123,40.709999084472656,1.9130413149121788,40.86000061035156,2.0270275843227,41.31999969482422,-0.09232283433054411
6401,2005-07-26,40.599998474121094,40.81999969482422,40.31999969482422,40.81999969482422,2385800.0,0.0022216775195482708,3.5454293244555415,1.0,70.26515042048378,76.14461896521486,0.09013226133173902,-1.3559857783126432,-2.6088070993348254,-4.2279849289093505,40.53764650100583,0.5,1.751471370361294,0.9729984283447237,-1.8943717479675968,3.840368604657044,-0.4606866598114365,2.406683516500884,-0.6883343189504245,30.357082036226103,-45.293823632946015,1.433685088156161,7,0.02500152587890625,-1.3549976348876953,-3.3649988174438477,-4.864997863769531,-4.149997711181641,1,-0.09901469936332141,-1.7692533415496574,40.5099983215332,-1.1538455089268123,40.709999084472656,1.9130413149121788,40.86000061035156,-0.09901469936332141
6402,2005-07-27,39.97000122070313,40.540000915527344,38.90999984741211,40.36000061035156,3987400.0,-0.01551717431269184,3.3466695149739585,1.7727146622277385,56.77802492970162,74.77685931471544,0.7119076717781709,-0.5751174991545369,-1.90516390001914,-3.589008746594324,41.10343072848316,1.6899986267089844,1.672005895362986,0.2285011291503949,-2.4905638151765572,2.947566073477347,-1.1310313430130847,1.5880336013138745,1.4300003051757741,43.983462257446476,-27.516276124823108,1.359532472163477,7,0.17499923706053977,-0.7250003814697337,-2.6025018692016673,-4.23500061035157,-3.770000457763679,2,-0.09507137692529122,3.5454293244555415,40.599998474121094,-1.7692533415496574,40.5099983215332,-1.1538455089268123,40.709999084472656,-0.09507137692529122
6403,2005-07-28,39.91999816894531,40.18000030517578,39.5,39.97999954223633,2031600.0,-0.0012510145166551023,1.9565044324844303,0.15384991588090582,54.36102227769314,72.83024933206406,0.6797624068844925,-0.345124859763807,-1.789604223859044,-3.5291086798487044,41.966510856477086,0.6800003051757812,1.5528691159354722,0.05299816131591939,-2.434833526635046,2.540829849266885,-1.1909176826595669,1.2969140052914057,1.4302033233642604,41.90864670044494,-24.962855613348033,1.2439158439754843,7,0.22500228881835938,-0.6749973297119141,-2.344998359680176,-4.18499755859375,-3.3499984741210938,3,-0.09418833902798607,3.3466695149739585,39.97000122070313,3.5454293244555415,40.599998474121094,-1.7692533415496574,40.5099983215332,-0.09418833902798607
6404,2005-07-29,39.20000076293945,39.79999923706055,39.02999877929688,39.7599983215332,3310100.0,-0.018036007991752867,1.406253725293829,9.333079026002924,37.73585961904174,68.3172857030006,1.3452700590396063,0.5520293591881256,-1.0162230530891776,-2.801703841687342,42.57193630915122,0.8899993896484304,1.441369439845218,-0.7614992141723604,-2.9680562847778873,1.4450578564331664,-1.8647777494751239,0.341779321130403,2.1013966964721718,13.3640852733483,-47.35337603854921,1.1032785353027637,7,0.9449996948242188,0.04500007629394531,-1.4300012588500977,-3.4650001525878906,-1.9900016784667969,4,-0.09336734122904289,1.9565044324844303,39.91999816894531,3.3466695149739585,39.97000122070313,3.5454293244555415,40.599998474121094,-0.09336734122904289
6405,2005-08-01,39.060001373291016,39.47999954223633,38.83000183105469,39.25,2492300.0,-0.0035714129317261367,1.0,0.33928474114441415,33.54702718299883,63.204062648087564,1.4530919946581093,0.8730426952022441,-0.8243331445103195,-2.654556851909831,43.24034028831333,0.6499977111816406,1.2918860724858519,-0.9879985809326186,-2.8723116246489724,0.8963144627837352,-1.930155102790799,-0.04584205907443817,2.1935681338806177,11.557778348598529,-43.22345013479739,0.9421565218581776,8,1.0450000762939453,0.1849994659423828,-0.820002555847168,-2.855001449584961,-2.1800003051757884,0,-0.07450076152332008,1.406253725293829,39.20000076293945,1.9565044324844303,39.91999816894531,3.3466695149739585,39.97000122070313,-0.07450076152332008
6406,2005-08-02,40.72000122070313,41.209999084472656,39.56999969482422,39.79999923706055,5260400.0,0.04249871451738385,-1.3768088699935592,-4.842150701708633,51.7628308975913,59.5416296057389,-0.2715172238575505,-0.5679880255744862,-2.41820854335554,-4.31253317039824,44.30446712793213,2.1499977111816406,1.194203363587235,0.5145011901855554,-0.9850070981916872,2.014009478562798,-0.2352529540030659,1.2642553343741767,-1.8899993896484446,79.41183070418141,27.514962725126523,0.7497541441886219,8,-0.645000457763679,-1.4750003814697337,-2.4800024032592844,-4.515001296997077,-3.270000457763679,1,-0.1252456320218719,1.0,39.060001373291016,1.406253725293829,39.20000076293945,1.9565044324844303,39.91999816894531,-0.1252456320218719
6407,2005-08-03,38.58000183105469,39.86999893188477,38.5,39.25,7304800.0,-0.05255401094046164,-2.301194962772331,-0.7282573090685883,35.46365327729521,54.63395282843693,1.6080426381584516,1.6669268354628954,-0.2178573871450027,-2.171437394952143,44.15700330591433,2.220001220703132,1.0251205196927984,-1.6314983367919922,-3.1022836672003677,-0.16071300638361663,-2.36689100199618,-0.8961056715878044,2.6299972534179688,2.952098084204896,-43.61595725974798,0.7353926652041877,8,1.3299980163574219,0.6649990081787109,-0.3750028610229492,-2.375001907348633,-0.220001220703125,2,-0.055209978409091365,-1.3768088699935592,40.72000122070313,1.0,39.060001373291016,1.406253725293829,39.20000076293945,-0.055209978409091365
6408,2005-08-04,37.63999938964844,38.38000106811523,37.63000106811523,38.150001525878906,3454100.0,-0.024365018060979016,-1.8301951977888342,0.7611992985492724,33.41202931598002,49.7225806771491,2.283375086774157,2.611666481061775,0.7625021081018204,-1.2370708455873256,43.19622297080249,0.9500007629394602,0.7451467011323487,-2.4895008087158175,-4.318258603054744,-0.6607430143768909,-3.4038797058852808,-1.5751219115463542,3.5699996948242188,0.27928287913922667,-44.71388173187033,0.9143788971694633,8,1.7800006866455078,1.605001449584961,0.5649995803833008,-1.4349994659423828,0.6700019836425781,3,-0.038257137355453996,-2.301194962772331,38.58000183105469,-1.3768088699935592,40.72000122070313,1.0,39.060001373291016,-0.038257137355453996
6409,2005-08-05,37.150001525878906,37.75,37.040000915527344,37.599998474121094,3365900.0,-0.013018009344184178,-1.1194060443189324,0.8823432614777028,32.34284857301925,45.07427183264499,2.4756191240807226,3.0750271074401923,1.306048439859751,-0.745396438785292,42.09662193172452,0.7099990844726562,0.35951630386151834,-2.8624986648559556,-5.1140646944111765,-0.6109326353007347,-3.988281679633566,-1.7367156500783452,3.916797637939453,2.637905483286679,-43.01055909587397,1.125783014777612,8,1.9749984741210938,2.0699996948242188,1.0349979400634766,-0.81500244140625,1.1999969482421875,4,-0.015612430881077,-1.8301951977888342,37.63999938964844,-2.301194962772331,38.58000183105469,-1.3768088699935592,40.72000122070313,-0.015612430881077
6410,2005-08-08,37.38999938964844,37.68000030517578,37.04999923706055,37.29999923706055,2958300.0,0.006460238328721113,-1.1355962887531115,-0.20000169543250484,28.50239409255994,40.43396557398678,1.9517549700905192,2.7408531866370183,1.1009253242685872,-0.9719264920231012,40.33335967410665,0.6300010681152344,0.00718852539937842,-2.473500823974611,-5.002742265033781,0.055740617084559574,-3.738121544504196,-1.2088801034450256,3.435191879272459,8.393252465374974,-32.6458194542989,1.2646207205295863,8,1.7350006103515625,1.8300018310546875,0.7849998474121094,-1.0550003051757812,0.7600021362304688,0,-0.004814129663388456,-1.1194060443189324,37.150001525878906,-1.8301951977888342,37.63999938964844,-2.301194962772331,38.58000183105469,-0.004814129663388456
6411,2005-08-09,37.5,37.88000106811523,37.31999969482422,37.4900016784668,2525500.0,0.0029419794636855734,-2.199986921123435,0.11109227313186114,26.184530587511233,37.03468842485452,1.5151050899270544,2.5156808512090834,1.037468195269696,-1.0692796672056701,38.14862440450737,0.5600013732910085,-0.34807021786441794,-2.2085002899169908,-4.92101513835231,0.5040145585183282,-3.5647577141346503,-0.8522428656993313,3.098079847717287,16.25439600359629,-17.236686868258452,1.3562574242176586,8,1.625,1.720001220703125,0.7274990081787109,-1.1650009155273438,0.4500007629394531,1,-0.01653330485026061,-1.1355962887531115,37.38999938964844,-1.1194060443189324,37.150001525878906,-1.8301951977888342,37.63999938964844,-0.01653330485026061
6412,2005-08-10,37.11000061035156,37.9900016784668,37.0,37.65999984741211,2697300.0,-0.01039998372395834,-1.5714314023710558,-55.00915681037772,26.415085286107242,33.92958431467831,1.6279454215206002,2.7812861281826287,1.4578659725188388,-0.6657385342237774,35.95084040804867,0.9900016784667969,-0.6981323646519115,-2.428999710083005,-5.348998766128794,0.49099934596278416,-3.888999238105903,-0.9690001820601069,3.274594501434329,7.971052551560611,-20.521945311570462,1.4599995280228955,8,1.9949989318847656,2.0900001525878906,1.1174983978271484,-0.7750015258789062,0.7399978637695312,2,0.009161954917700887,-2.199986921123435,37.5,-1.1355962887531115,37.38999938964844,-1.1194060443189324,37.150001525878906,0.009161954917700887
6413,2005-08-11,38.41999816894531,38.43000030517578,37.58000183105469,38.04999923706055,3232300.0,0.03530039172859345,3.358930719798116,-0.6727262638803154,37.431379363770006,33.89575317520367,0.09252693145779745,1.3449214381884786,0.19540538286989317,-1.9525231974332513,33.07111907772578,1.3199996948242188,-1.0002073540439227,-0.995001983642581,-3.882094657706567,1.892090690421405,-2.4385483206745775,0.44854435338941556,1.6938293338977104,99.30055006322259,71.24364002672414,1.4435463370319939,8,0.6850013732910156,0.7800025939941406,-0.1374988555908203,-2.0849990844726562,-1.3499984741210938,3,-0.0015616231507852296,-1.5714314023710558,37.11000061035156,-2.199986921123435,37.5,-1.1355962887531115,37.38999938964844,-0.0015616231507852296
6414,2005-08-12,37.25,38.08000183105469,36.72000122070313,38.04999923706055,3921100.0,-0.030452842912705225,2.16277584333206,-2.162166341900962,33.82935798356729,33.92712326415572,1.0692741121085945,2.385181033758812,1.3722781922144947,-0.7677960551818757,30.405414038079336,1.6999969482421804,-1.2163133982847043,-2.005000114440918,-5.003129133438861,0.9931289045570253,-3.5040646239398896,-0.5059356049419463,2.6147213026155782,30.994097254754706,2.9627266846148395,1.49906450949897,8,1.7150001525878906,1.8100013732910156,0.9874992370605469,-0.9150009155273438,-0.5200004577636719,4,0.028456412705799128,3.358930719798116,38.41999816894531,-1.5714314023710558,37.11000061035156,-2.199986921123435,37.5,0.028456412705799128
6415,2005-08-15,37.56999969482422,37.84000015258789,37.0,37.18000030517578,2457700.0,0.008590595834207182,-1.2400004069010417,-0.4874997019764919,35.30552017943526,32.098533184360605,0.5762941925436635,1.9551361812536143,1.063980400674268,-1.0774432855825182,28.26272770395835,0.8400001525878906,-1.4255209527495367,-1.5515003204345703,-4.602272318418407,1.4992716775492667,-3.0768863194264853,-0.026114321442655353,1.9802495996001142,49.707539719719776,21.06278326487329,1.525385998991918,8,0.7250003814697337,1.4900016784667969,0.755000114440918,-1.2350006103515625,-1.4000015258789062,0,0.020761213351948138,2.16277584333206,37.25,3.358930719798116,38.41999816894531,-1.5714314023710558,37.11000061035156,0.020761213351948138
6416,2005-08-16,37.02000045776367,37.5,36.84000015258789,37.5,1843600.0,-0.014639319710623155,1.7500019868233874,-1.2307699831761807,35.58160755124209,32.111639214799155,0.6104491092907978,2.31426720816944,1.622433187545468,-0.513318823743738,25.636918177876407,0.7299995422363281,-1.511719775157978,-1.9049995422363253,-4.966127189927803,1.1561281054551529,-3.4355633660820644,-0.3744357183905862,2.247224029288539,17.543824425675485,-8.78227029489409,1.5305638238457397,8,0.5550003051757812,2.0400009155273438,1.7199993133544922,-0.37000083923339844,-0.8699989318847656,1,0.03052406953383091,-1.2400004069010417,37.56999969482422,2.16277584333206,37.25,3.358930719798116,38.41999816894531,0.03052406953383091
6417,2005-08-17,37.040000915527344,37.290000915527344,36.83000183105469,37.09000015258789,1919200.0,0.0005402608729432323,1.0444369092527443,0.1041651765491262,35.88235162121066,32.38611947093588,0.390043975421257,2.062947824056998,1.6216091054569688,-0.5166989618956563,22.661603443325006,0.45999908447265625,-1.5763801750156432,-1.670999145507814,-4.623648813398688,1.2816505223830603,-3.1473239794532475,-0.19467431156238035,1.972501244889962,18.71344246496466,-5.408517030138693,1.476324833945437,8,0.5349998474121094,2.020000457763672,1.9200000762939453,0.0,-0.8899993896484375,2,0.0245680298304376,1.7500019868233874,37.02000045776367,-1.2400004069010417,37.56999969482422,2.16277584333206,37.25,0.0245680298304376
6418,2005-08-18,36.5,36.97999954223633,36.47999954223633,36.95000076293945,2300900.0,-0.01457885805021597,-1.040809335855696,9.000152590218967,36.526932657601,32.85101770255608,0.8396257474950488,2.3816700222258547,2.16620266071277,0.04557320195890924,19.639000195286314,0.5600013732910156,-1.9116843732175894,-1.9930000305175781,-4.921301242159025,0.9353011811238687,-3.457150636338305,-0.5288494246968511,2.2832520664458897,1.2500268220517796,-23.23170227308511,1.464150605820724,8,0.9549999237060547,2.440000534057617,2.460000991821289,0.5400009155273438,-0.4099998474121094,3,0.03698625956496149,1.0444369092527443,37.040000915527344,1.7500019868233874,37.02000045776367,-1.2400004069010417,37.56999969482422,0.03698625956496149
6419,2005-08-19,36.2400016784668,36.77999877929688,36.22999954223633,36.63000106811523,2150700.0,-0.0071232416858412195,-1.6828991440268304,0.8666638409697633,36.09466476157372,33.6946033324465,1.0694274655931437,2.413350701691158,2.399175378942992,0.3072367001295717,17.12009698131928,0.549999237060554,-1.9605959702166516,-2.029498481750487,-4.927515076181919,0.8685181126809454,-3.4785067789662065,-0.5804901845347672,2.2668600850739438,0.6212504620283756,-24.442088117729448,1.449008297215717,8,1.0899982452392578,2.5649986267089844,3.0049991607666016,1.2099990844726562,-0.5400009155273438,4,0.02290281396014926,-1.040809335855696,36.5,1.0444369092527443,37.040000915527344,1.7500019868233874,37.02000045776367,0.02290281396014926
6420,2005-08-22,36.77000045776367,36.84000015258789,36.20000076293945,36.33000183105469,2217000.0,0.014624689700602156,1.2069019948304098,-1.1282033725889324,28.07988433114653,33.90519819285042,0.49420387141832123,1.6746548056862451,1.8654832510776487,-0.21496428304211435,14.437456339044052,0.6399993896484375,-1.9030473544005133,-1.3124998092651339,-4.081583412509644,1.4565837939793767,-2.697041610887389,0.07204199235712139,1.4181005947944527,43.846156103372486,24.5976499053185,1.3845418016222537,8,0.5450000762939453,2.020000457763672,2.4774999618530273,0.6800003051757812,-0.8600006103515625,0,-0.00108786823577256,-1.6828991440268304,36.2400016784668,-1.040809335855696,36.5,1.0444369092527443,37.040000915527344,-0.00108786823577256
6421,2005-08-23,36.58000183105469,37.06999969482422,36.31999969482422,36.75,1585200.0,-0.005167218502682092,-1.1739053516143299,-0.38636068075219127,35.8356738461605,34.951930255078565,0.6034343268080065,1.6317017369597693,2.053695543905789,-0.011327649363522596,11.582572132141797,0.75,-1.7950188025726845,-1.3014986038208036,-3.878067096387994,1.275069888746387,-2.589782850104399,-0.013214357537208343,1.2900031751644505,34.86247843296458,12.992742851887428,1.2882842462835957,8,0.7349987030029297,2.2099990844726562,2.78749942779541,0.8699989318847656,-0.14000320434571023,1,-0.011208410103503597,1.2069019948304098,36.77000045776367,-1.6828991440268304,36.2400016784668,-1.040809335855696,36.5,-0.011208410103503597
6422,2005-08-24,36.16999816894531,37.08000183105469,36.04999923706055,36.40999984741211,2604100.0,-0.011208410103503597,-3.291681567842071,1.4117897854770667,38.74423267231297,35.097802844916664,0.9678567058012248,1.836584572379408,2.4700069810547802,0.4118247202673402,11.04160859332002,1.0300025939941406,-1.6837292634010055,-1.5215021133422866,-4.008489426261086,0.9654851995765128,-2.7649957698016863,-0.2780084568828869,1.4328061583490737,11.650352395660885,-12.415461332890544,1.2434936564594008,8,0.8950023651123047,2.545001983642578,3.37750244140625,1.2800025939941406,0.970001220703125,2,-0.0005528516471857703,-1.1739053516143299,36.58000183105469,1.2069019948304098,36.77000045776367,-1.6828991440268304,36.2400016784668,-0.0005528516471857703
6423,2005-08-25,36.15999984741211,36.63000106811523,36.0,36.29999923706055,1922400.0,-0.00027642582359288514,-1.739140530409801,0.5833267106413415,41.81815659700788,35.985447135298955,0.6968412254316547,1.6342383958988762,2.476333149102061,0.43967752468380894,10.488924011290832,0.6300010681152273,-1.5645815457639998,-1.3435005187988267,-3.685414463090865,0.9984134254932115,-2.5144574909448494,-0.17254354665280403,1.1632995636401873,14.814775569024711,-11.467406205196593,1.1709569721460202,8,0.7600002288818359,2.5,3.5625009536743164,1.2900009155273438,1.2000007629394531,3,-0.00027650225595665656,-3.291681567842071,36.16999816894531,-1.1739053516143299,36.58000183105469,1.2069019948304098,36.77000045776367,-0.00027650225595665656
6424,2005-08-26,35.540000915527344,36.2400016784668,35.52000045776367,36.2400016784668,2902600.0,-0.017145988232882603,1.0571441027569333,5.000027247956403,35.61430341056868,36.01975638320267,1.1720182568971964,2.072224351835672,3.0660370704253666,1.0725102476373536,10.731039261944145,0.720001220703125,-1.4350119410520108,-1.7804994583129883,-4.136191375186591,0.5751924585606147,-2.9583454167497933,-0.6026534998761832,1.5400009155273438,1.2820794972429055,-26.136727945369017,1.1778459584368022,8,0.9699993133544922,2.8799991607666016,4.359999656677246,1.9099998474121094,1.2299995422363281,4,0.015475498674516253,-1.739140530409801,36.15999984741211,-3.291681567842071,36.16999816894531,-1.1739053516143299,36.58000183105469,0.015475498674516253
6425,2005-08-29,36.150001525878906,36.27999877929688,35.20000076293945,35.25,2290600.0,0.017163775876129828,-1.159996032714858,-1.2857150642230832,40.259740974625906,36.53954898580087,0.37929513584454355,1.2996705915487752,2.438975026325359,0.46816317732307766,11.356781527877564,1.079998016357429,-1.4859693926051136,-1.0249988555908232,-3.2858743173582354,1.2358766061765891,-2.1554365864745293,0.10543887529288298,0.6180000305175781,50.53192676597048,20.8044547177038,1.1304377308837077,8,0.09499931335449219,2.0549983978271484,3.784998893737793,1.2999992370605469,-0.6400032043457031,0,-0.012448153359476577,1.0571441027569333,35.540000915527344,-1.739140530409801,36.15999984741211,-3.291681567842071,36.16999816894531,-0.012448153359476577
6426,2005-08-30,35.61999893188477,35.9900016784668,35.209999084472656,35.95000076293945,3176000.0,-0.014661205300772084,2.8048567175288426,-0.3666680795151025,39.46249966951865,36.93734321339064,0.7708904745920151,1.50517448233267,2.956366638411531,1.0075010021177349,10.4377619058691,0.94000244140625,-1.4110423012930653,-1.3000013351440387,-2.943514721665224,0.3435120513771466,-2.121758028404635,-0.4782446418834425,0.834402465820304,22.34031544281952,-9.720357567379121,0.8217566932605931,8,0.5200023651122976,2.585000991821282,4.3150014877319265,1.8300018310546804,-1.1899986267089915,1,0.008141519489708537,-1.159996032714858,36.150001525878906,1.0571441027569333,35.540000915527344,-1.739140530409801,36.15999984741211,0.008141519489708537
6427,2005-08-31,36.45000076293945,36.47000122070313,35.459999084472656,35.650001525878906,3329400.0,0.023301568106216752,1.4047665541936447,-2.424226661118099,35.053130801277405,36.77358745157691,-0.1694205362614838,0.5348378544485186,2.1244280544728014,0.1970247225323689,10.475905406219626,1.0100021362304759,-1.3587375250916907,-0.3634994506835909,-1.8194380200369267,1.0924391186697449,-1.0914687353602588,0.364469833993077,-1.25,87.41256875790326,61.219409283554086,0.7279692846766678,8,-0.3099994659423828,1.7549991607666016,3.484999656677246,1.260000228881836,-1.9799995422363281,2,-0.00027440702389902594,2.8048567175288426,35.61999893188477,-1.159996032714858,36.150001525878906,1.0571441027569333,35.540000915527344,-0.00027440702389902594
6428,2005-09-01,36.20000076293945,36.70000076293945,35.70000076293945,36.45000076293945,3715100.0,-0.006858710418853775,1.6666666666666667,-0.3125002980235081,40.740750707938915,37.28981922339526,0.03749204729086131,0.7077100305572941,2.3601973214641063,0.4718412919924475,11.264468709000004,1.0,-1.2796234178772465,-0.5414995193481431,-1.967457900300765,0.8844588616044788,-1.254478709824454,0.17147967112816787,-0.9900016784667969,66.66666666666666,39.38378832816907,0.712979190476311,9,-0.05999946594238281,2.0049991607666016,3.494999885559082,1.7749996185302734,-3.1800003051757812,3,0.025966812345245227,1.4047665541936447,36.45000076293945,2.8048567175288426,35.61999893188477,-1.159996032714858,36.150001525878906,0.025966812345245227
6429,2005-09-02,36.56999969482422,36.63999938964844,35.959999084472656,36.310001373291016,2573400.0,0.01022096475377876,2.400020980955015,-1.0399932861328125,41.258743124209694,38.754136867068944,-0.31377024052682145,0.30781259390064974,1.964499482228419,0.14231516069749972,11.90744787253558,0.6800003051757812,-1.1987915764750596,-0.14250049591064595,-1.5570241296382505,1.2720231378169586,-0.8497623127744447,0.5647613209531528,-1.3004005432128878,91.33326212565103,64.12392161894714,0.7072618168638005,9,-0.42999839782714844,1.635000228881836,3.1250009536743164,1.8200016021728516,-4.090000152587891,4,0.021602431559198276,1.6666666666666667,36.20000076293945,1.4047665541936447,36.45000076293945,2.8048567175288426,35.61999893188477,0.021602431559198276
6430,2005-09-06,37.209999084472656,37.2599983215332,36.58000183105469,36.63000106811523,2199900.0,0.017500667076544074,1.0,2.2307760024649244,51.635099671253286,40.509628625412596,-0.9887721348149512,-0.3650813021445529,1.327629974439759,-0.4458938070696945,12.278606859012143,0.6899986267089844,-1.0709040607993643,0.5064989089965835,-0.8920752712256075,1.9050730892187744,-0.19278818111451557,1.2057859991076825,-1.883183868408203,97.56101191860735,66.27339894121722,0.6992870901110959,9,-0.9799995422363281,0.9950008392333984,2.485001564025879,1.5000019073486328,-4.25,1,-0.011824741669843042,2.400020980955015,36.56999969482422,1.6666666666666667,36.20000076293945,1.4047665541936447,36.45000076293945,-0.011824741669843042
6431,2005-09-07,36.88000106811523,37.2599983215332,36.29999923706055,36.29999923706055,1831900.0,-0.008868530622865078,-2.310331219910026,1.0000065770867208,48.69281147600755,41.61502627026755,-0.6836355993839689,-0.0884484202848057,1.6789095944445975,-0.05256509221290173,12.98646775671379,0.9599990844726562,-0.9171774826195858,0.2075008392333899,-1.1434105034015474,1.5584121818683272,-0.4679548320840823,0.8829565105508621,-1.4371948657226525,78.88903252878468,44.11020990545532,0.6754556713174694,9,-0.6500015258788991,1.3249988555908274,2.7950000762939524,1.8299999237060618,-3.8700027465820312,2,-0.03714757882061093,1.0,37.209999084472656,2.400020980955015,36.56999969482422,1.6666666666666667,36.20000076293945,-0.03714757882061093
6432,2005-09-08,37.45000076293945,37.959999084472656,36.88000106811523,37.13000106811523,3089900.0,0.015455522730909665,-1.6341424836479401,0.5517218699850234,57.72358631298518,43.38229623870947,-1.1767169511936473,-0.6658063683854891,1.1243585124567588,-0.5635795470047427,13.335178671399934,1.079998016357429,-0.7116763384591707,0.7605005264282241,-0.6217849499035566,2.1427860027600047,0.0693577882623373,1.4516432645941109,-1.8981630333984398,77.43368582737638,36.82686587131104,0.6911427381658903,9,-0.8700008392333984,0.08499908447265625,2.2100000381469727,1.260000228881836,-4.069999694824219,3,-0.08064086505312618,-2.310331219910026,36.88000106811523,1.0,37.209999084472656,2.400020980955015,36.56999969482422,-0.08064086505312618
6433,2005-09-09,38.36000061035156,38.52000045776367,37.52000045776367,37.900001525878906,4310500.0,0.024299060851092014,1.5641065769396298,1.4374985098824276,65.58822918928138,46.71273243634422,-1.946526406444022,-1.6659454370592002,0.24940432599878193,-1.416527588623012,14.365215204630369,1.0699996948242188,-0.5826368427067052,1.6735002517700224,0.3068558152521703,3.0401446882878744,0.9901780335110999,2.356822470028945,-2.615509972416021,93.75000931322074,46.09893026501281,0.6833222182589244,9,-1.5,-1.5,1.2174997329711914,0.35000038146972656,-5.3600006103515625,4,-0.10140769884656131,-1.6341424836479401,37.45000076293945,-2.310331219910026,36.88000106811523,1.0,37.209999084472656,-0.10140769884656131
6434,2005-09-12,38.310001373291016,38.63000106811523,38.20000076293945,38.2599983215332,1703700.0,-0.0013034211747915414,-4.058881608473124,0.10870250277810027,62.18355213520447,49.14871145418628,-1.634127292648202,-1.6152779628339857,0.33781453703967657,-1.3023222088690147,14.708047068759154,0.43000030517577414,-0.4468870282781481,1.5705009460449233,0.03950887836465,3.1014930137251966,0.8050049122047866,2.33599697988506,-2.287959753372661,86.26611831118764,36.55847654970413,0.7654960338401359,9,-1.3900012969970703,-1.3950004577636719,1.0224990844726562,0.39999961853027344,-5.30000305175782,0,-0.1380840701095727,1.5641065769396298,38.36000061035156,-1.6341424836479401,37.45000076293945,-2.310331219910026,36.88000106811523,-0.1380840701095727
6435,2005-09-13,38.349998474121094,38.63000106811523,38.060001373291016,38.060001373291016,3660600.0,0.001044038094395905,-2.9310716775627297,5.799588037839487,64.34357510813464,51.913275391810274,-1.4854471943950074,-1.6799766129318527,0.3368403578916883,-1.292078205558397,15.001465468771046,0.5699996948242116,-0.32736940282277516,1.571498107910159,-0.08330379783214426,3.2263000136524624,0.7440971550390074,2.3988990607813108,-2.0150017204191144,87.9827307317012,34.893741736338576,0.8274009528711512,9,-1.3049983978271484,-1.43499755859375,0.8225021362304688,0.3600025177001953,-5.159999847412109,1,-0.15306386350565027,-4.058881608473124,38.310001373291016,1.5641065769396298,38.36000061035156,-1.6341424836479401,37.45000076293945,-0.15306386350565027
6436,2005-09-14,38.150001525878906,38.4900016784668,38.02999877929688,38.29999923706055,2120800.0,-0.005215044490214149,-1.358969844576866,-0.5172386577393089,66.61079023231284,55.41968199525866,-0.9932825431389674,-1.4661526047326845,0.5666037817186051,-1.0337111484453345,15.152326591390302,0.46000289916991477,-0.09662931370219496,1.3150011062622085,-0.4481361941491073,3.0781384066735242,0.43343245605655056,2.1965697564678663,-1.5396042544473403,72.57145472935308,13.65248591782725,0.8815686502056596,9,-0.9850006103515625,-1.2350006103515625,1.0224990844726562,0.5599994659423828,-2.8700027465820312,2,-0.1360419982653377,-2.9310716775627297,38.349998474121094,-4.058881608473124,38.310001373291016,1.5641065769396298,38.36000061035156,-0.1360419982653377
6437,2005-09-15,37.95000076293945,38.27999877929688,37.59000015258789,38.150001525878906,3329500.0,-0.005242483746790483,2.0000248787161965,1.3333587650364944,64.55286741463755,58.0654727404474,-0.6237216480297576,-1.2590326544034909,0.7659689840461681,-0.7743139959325944,15.088033146420981,0.6899986267089915,0.07041877585840695,1.069500350952147,-0.7615705460428543,2.9005712479471484,0.15396490245464634,1.9850357994496477,-1.097251035905849,38.73874493092334,-24.695025539113452,0.9155354484974992,9,-0.6550006866455078,-1.0349998474121094,1.2224998474121094,0.8999996185302734,-2.6800003051757812,3,-0.1301713397126062,-1.358969844576866,38.150001525878906,-2.9310716775627297,38.349998474121094,-4.058881608473124,38.310001373291016,-0.1301713397126062
6438,2005-09-16,37.849998474121094,38.2400016784668,37.72000122070313,38.099998474121094,3065700.0,-0.002635106371750573,-1.0392394458905834,1.2499952316466079,70.51508601706112,61.316177506319775,-0.2962023165158598,-1.1095957295552594,0.8377254875734579,-0.6120197304509603,14.695063727645937,0.5200004577636648,0.301486916431422,0.9019981384277358,-0.9691073117277256,2.773103588583197,-0.033554586649991336,1.837550863505463,-0.7839785861576942,24.99981660125462,-44.383296146149505,0.935552725077729,9,-0.3849983215332031,-0.93499755859375,1.3025016784667969,1.0000019073486328,-2.8999977111816477,4,-0.11809769052070362,2.0000248787161965,37.95000076293945,-1.358969844576866,38.150001525878906,-2.9310716775627297,38.349998474121094,-0.11809769052070362
6439,2005-09-19,37.06999969482422,37.900001525878906,36.790000915527344,37.70000076293945,4234400.0,-0.020607630402684873,1.1553355628886444,2.5200042724609375,57.93102495734772,62.015724760330265,0.6282470619572109,-0.278506522045312,1.5730624038172891,0.22892251246850037,14.320614524175912,1.1100006103515625,0.49870195463823563,0.08049945831298544,-1.7610728696744289,1.9220717863003998,-0.8402867056807253,1.0012856223066962,1.5600013732910085,15.21732369984146,-54.21430119178048,0.9207861639937088,9,0.3950004577636719,-0.154998779296875,2.082500457763672,1.8900012969970703,-2.479999542236328,0,-0.10979227753790566,-1.0392394458905834,37.849998474121094,2.0000248787161965,37.95000076293945,-1.358969844576866,38.150001525878906,-0.10979227753790566
6440,2005-09-20,36.72999954223633,37.63000106811523,36.63000106811523,37.2599983215332,2902100.0,-0.009171841256728208,-1.7397420622478095,0.8412664773449752,59.893065946066436,63.2601974792257,0.9979433278730525,0.06149614811326387,1.8351597489839904,0.625953013098524,14.066712799293246,1.0,0.6630212123108521,-0.25750064849853516,-2.1001632809004676,1.5851619839033972,-1.178831964699505,0.6638306677024346,1.86320152282714,5.376260285323216,-67.11997097181816,0.921331316200967,9,0.9000015258788991,0.18500137329101562,2.282501220703125,2.3300018310546875,-2.200000762939453,1,-0.10127964244664511,1.1553355628886444,37.06999969482422,-1.0392394458905834,37.849998474121094,2.0000248787161965,37.95000076293945,-0.10127964244664511
6441,2005-09-21,36.16999816894531,36.61000061035156,35.880001068115234,36.47999954223633,2231900.0,-0.0152464301734353,1.5613861319877127,0.5849095986641332,47.378249194376245,62.11071557715805,1.616647092727348,0.6210475797321493,2.3017301557433925,1.2308867169397502,14.371198514454967,0.8499984741210938,0.7942352518684004,-0.797001838684082,-2.66766318992525,1.0736595125570858,-1.732332514304666,0.1383288369365019,2.344674896240228,12.083224058046996,-56.108534251681874,0.9353306756205855,9,1.0850028991699219,0.7450027465820312,2.507502555847168,2.890003204345703,-2.359996795654297,2,-0.08238871144856408,-1.7397420622478095,36.72999954223633,1.1553355628886444,37.06999969482422,-1.0392394458905834,37.849998474121094,-0.08238871144856408
6442,2005-09-22,36.150001525878906,36.4900016784668,35.709999084472656,36.0,2127800.0,-0.0005528516471857703,-1.1369835812004223,-0.48387374638528274,49.51076963733425,60.324331182497254,1.6012329646813797,0.674027028514196,2.2293608683242354,1.3003070657239633,14.47794523811004,0.7800025939941406,0.8076956367304362,-0.8159986495971694,-2.688474105267126,1.0564768060727872,-1.7522363774321477,0.12023907823780888,2.2065912194824193,17.391383014813975,-48.886808957582964,0.9362377278349784,9,1.019998550415039,0.7649993896484375,2.167499542236328,2.9099998474121094,-1.5400009155273509,3,-0.024066465003029558,1.5613861319877127,36.16999816894531,-1.7397420622478095,36.72999954223633,1.1553355628886444,37.06999969482422,-0.024066465003029558
6443,2005-09-23,36.150001525878906,36.15999984741211,35.650001525878906,36.040000915527344,2829900.0,0.0,6.846293796584306,0.7333299425258125,45.56963044038116,58.478339883072444,1.4022373527309995,0.7096222763552191,2.122195334810833,1.3531066223065409,14.560104817454206,0.5099983215332031,0.8694286468515031,-0.8154987335205064,-2.688885357083862,1.0578878900428492,-1.7521920453021806,0.12119457826116786,1.994863726611328,22.22222222222222,-39.19768564122487,0.9366933117816763,9,0.9899997711181641,0.7649993896484375,2.167499542236328,2.9099998474121094,-1.3700027465820312,4,-0.024343043733629277,-1.1369835812004223,36.150001525878906,1.5613861319877127,36.16999816894531,-1.7397420622478095,36.72999954223633,-0.024343043733629277
6444,2005-09-26,36.09000015258789,36.56999969482422,35.7400016784668,36.459999084472656,2920400.0,-0.0016597889559717416,1.8135518701710147,-3.3636079900124844,36.53844919428129,55.38888144819985,1.2451563605482505,0.8568732358673756,2.086631521327135,1.4518838651210473,13.954585238912282,0.8299980163574219,0.8180211316089085,-0.9030000686645536,-2.7029895391602423,0.8969894018311351,-1.802994803912398,-0.003005333416709277,1.8053787272412123,22.222158001714767,-33.19577300158649,0.8999947352478429,9,0.9800014495849609,0.8250007629394531,2.1075000762939453,2.8500003814697266,-1.5900001525878906,0,-0.031587680377626715,6.846293796584306,36.150001525878906,-1.1369835812004223,36.150001525878906,1.5613861319877127,36.16999816894531,-0.031587680377626715
6445,2005-09-27,35.70000076293945,36.11000061035156,35.29999923706055,36.04999923706055,3144700.0,-0.010806300581865491,2.4468054022466075,0.9459445526996794,36.01893249783513,51.98978614436899,1.3630630983164238,1.27689837359749,2.3813334840040383,1.8778269672127976,13.178306375665466,0.8100013732910156,0.604842494210672,-1.2704994201660185,-3.125273953802001,0.584275113469964,-2.1978866869840132,-0.3431121533480237,1.9708403814946323,30.534435614675214,-21.009291075451618,0.9273872668179923,9,1.0899982452392578,1.2150001525878906,2.367499351501465,3.114999771118164,-0.2700004577636719,1,-0.031092453407000065,1.8135518701710147,36.09000015258789,6.846293796584306,36.150001525878906,-1.1369835812004223,36.150001525878906,-0.031092453407000065
6446,2005-09-28,35.90999984741211,36.36000061035156,35.470001220703125,35.83000183105469,2230100.0,0.0058823271704424585,-1.2250005960470163,-0.228566757493188,30.051765338372178,48.15633035811728,0.8961438323440305,1.1486302685200513,2.0536234592990468,1.70535763728288,12.226930845618552,0.8899993896484375,0.41785522762088334,-1.075000381469728,-2.8894162228777347,0.7394154599382787,-1.9822083021737313,-0.16779246076572463,1.4763402681371502,48.031526809502495,-0.2274917927016773,0.9072079207040017,9,0.8600006103515625,1.0050010681152344,2.142500877380371,2.8900012969970703,0.2200012207031179,2,-0.03842943675798105,2.4468054022466075,35.70000076293945,1.8135518701710147,36.09000015258789,6.846293796584306,36.150001525878906,-0.03842943675798105
6447,2005-09-29,36.43999862670898,36.58000183105469,35.5099983215332,35.810001373291016,3276500.0,0.014759086091588047,1.351646601160334,7.875160936531311,22.41370049514431,42.81173196679319,0.14463593044136758,0.6512327766099091,1.3977174309240894,1.2174692345931035,11.851460651441032,1.0700035095214844,0.20792656501146212,-0.5445014953613381,-2.3595436338920024,1.2705406431693262,-1.4520225646266738,0.36301957390399764,0.6959805834216368,89.06227182643107,44.634312924554365,0.9075210692653332,9,0.1600017547607493,0.4750022888183665,1.6125020980835032,2.3600025177002024,-0.23999786376952414,3,-0.07217336313207989,-1.2250005960470163,35.90999984741211,2.4468054022466075,35.70000076293945,1.8135518701710147,36.09000015258789,-0.07217336313207989
6448,2005-09-30,37.13999938964844,37.54999923706055,36.47999954223633,36.47999954223633,3248600.0,0.019209681375410126,-2.242424067277404,1.0476233726915043,35.835304571270754,40.35665192389575,-0.7450159409950672,0.02663048495864473,0.592176968394341,0.5707830046353592,11.396015265907856,1.1100006103515696,-0.0009804364315755265,0.10849933624267294,-1.6693086717965144,1.8863073442818603,-0.7804046677769207,0.9974033402622666,-1.8400001525878906,81.77778455946181,40.880571459341965,0.8889040040195921,9,-0.6749992370605469,-0.22499847412109375,0.7500009536743164,1.585000991821289,-0.5099983215332102,4,-0.06812059291530403,1.351646601160334,36.43999862670898,-1.2250005960470163,35.90999984741211,2.4468054022466075,35.70000076293945,-0.06812059291530403
6449,2005-10-03,37.36000061035156,37.900001525878906,37.27999877929688,37.31999969482422,2235900.0,0.005923565544388332,-9.333142602836633,0.06060746178077046,38.515099483112664,37.981322316900894,-1.0276196516115732,-0.1382388315838483,0.2718522188847743,0.40703456848636677,11.055379673316052,0.7600021362304688,-0.19365529167274786,0.2890005111694336,-1.4807203232826396,2.0587213456215068,-0.595859906056603,1.1738609283954702,-2.015001373291014,79.23075230165426,42.459985280005924,0.8848604172260365,10,-0.7600002288818359,-0.44499969482421875,0.42999935150146484,1.3400001525878906,-1.2600021362304688,0,-0.06905786372872358,-2.242424067277404,37.13999938964844,1.351646601160334,36.43999862670898,-1.2250005960470163,35.90999984741211,-0.06905786372872358
6450,2005-10-04,36.77000045776367,37.63000106811523,36.70000076293945,37.41999816894531,2481200.0,-0.015792295046815785,-1.354439792750099,-16.249570856379936,35.31913995635013,36.641421290453536,-0.4820403514677025,0.4396485931884371,0.7590521443246132,1.046435985722212,11.48476392378849,0.9300003051757741,-0.44190969333377694,-0.2789997100830064,-2.0523807406596006,1.4943813204935879,-1.1656902253713,0.6076908052052872,-1.3228011291503918,53.49790427151851,20.377633112456515,0.8866905152882957,10,-0.1700000762939453,0.14500045776367188,0.6949996948242188,1.6900005340576172,-0.5200004577636719,1,-0.06173512182495444,-9.333142602836633,37.36000061035156,-2.242424067277404,37.13999938964844,1.351646601160334,36.43999862670898,-0.06173512182495444
6451,2005-10-05,35.5099983215332,36.84000015258789,35.45000076293945,36.650001525878906,3974600.0,-0.03426712321306025,-1.2063511766540216,1.7538572593944588,28.819431106990294,34.34238367597088,0.7537613739362001,1.677771235626416,1.8965917826899528,2.330172826677135,12.020058204448667,1.3899993896484375,-0.5917237952350831,-1.4705017089843722,-3.3725395047849673,0.431536086816223,-2.4215206068846697,-0.5194828110840746,2.390003204345703,2.448879180011615,-28.723047517542522,0.9510188979002974,10,1.0900020599365234,1.4100017547607422,1.7150020599365234,2.7900028228759766,1.4800033569335938,2,-0.002252830755807511,-1.354439792750099,36.77000045776367,-9.333142602836633,37.36000061035156,-2.242424067277404,37.13999938964844,-0.002252830755807511
6452,2005-10-06,34.43000030517578,35.540000915527344,33.959999084472656,35.540000915527344,6479100.0,-0.03041391347243494,1.8468485806584645,0.9736820090682461,24.629085660921973,32.01565647825319,1.7479330767129753,2.656097294361494,2.8593625202028505,3.4130169791160085,13.241617579642636,1.5800018310546875,-0.7675383714209687,-2.3994997024536104,-4.600595109749271,-0.19840429515794966,-3.5000474061014444,-1.2989519988057765,3.421001205444334,11.928957600731183,-19.19654114204309,1.1005477036478317,10,1.5,1.864999771118164,2.7425003051757812,3.8700008392333984,2.970001220703125,3,0.049375566304711516,-1.2063511766540216,35.5099983215332,-1.354439792750099,36.77000045776367,-9.333142602836633,37.36000061035156,0.049375566304711516
6453,2005-10-07,34.470001220703125,35.080001831054695,34.259998321533196,34.740001678466804,3066800.0,0.001161804100284325,-1.3768002167170603,0.24324352189154533,28.33334604899089,31.103978350998702,1.6143265323623837,2.4345453115104334,2.7017941618577126,3.3716528545171656,13.905744417647876,0.8200035095214986,-0.8249822573051588,-2.164998817443845,-4.48112522886926,0.15112759398157039,-3.3230620231565524,-1.0069356117311372,3.2253601928710935,12.94420863476523,-19.359391828598973,1.158063205712708,10,1.4599990844726562,1.8249988555908203,2.7024993896484375,3.8299999237060547,3.250000000000007,4,0.05018855471340311,1.8468485806584645,34.43000030517578,-1.2063511766540216,35.5099983215332,-1.354439792750099,36.77000045776367,0.05018855471340311
6454,2005-10-10,33.02000045776367,34.47999954223633,33.0,34.470001220703125,5027900.0,-0.04206558490251988,1.0136083726265146,5.370364091043812,23.909994613283075,29.758540808270695,2.8866091618551906,3.6553225260220756,4.038165580006961,4.809290143758744,14.750077015469893,1.4799995422363281,-0.9395738198267694,-3.350499534606932,-6.0394431498858765,-0.6615559193279879,-4.694971342246404,-2.00602772696746,4.525946462646488,0.431975230014658,-33.82046509574926,1.3444718076394708,10,2.4300003051757812,2.7950000762939453,4.152500152587891,5.280000686645508,4.069999694824219,0,0.10932769716248658,-1.3768002167170603,34.470001220703125,1.8468485806584645,34.43000030517578,-1.2063511766540216,35.5099983215332,0.10932769716248658
6455,2005-10-11,32.47999954223633,33.25,32.209999084472656,33.18000030517578,6346900.0,-0.016353752514875475,1.4761922062115975,0.4827588928438948,23.97744324898136,29.083616131671715,3.2651882249647315,3.9347461727048483,4.460432791265916,5.333182995210514,15.972987887114662,1.0400009155273438,-1.0579329617963893,-3.5970005035400376,-6.634978346549772,-0.559022660530303,-5.1159894250449085,-2.078011582035167,4.793190562949221,5.8315420189218825,-29.93527612142344,1.5189889215048686,10,2.575000762939453,2.940000534057617,4.692501068115234,5.820001602172852,3.9300003051757812,1,0.11145317065591076,1.0136083726265146,33.02000045776367,-1.3768002167170603,34.470001220703125,1.8468485806584645,34.43000030517578,0.11145317065591076
6456,2005-10-12,32.959999084472656,33.009998321533196,31.709999084472656,32.299999237060554,6857200.0,0.014778311237724884,2.421058179281174,-0.9428558972430566,28.87416455637363,29.801445471808304,2.5956891218167826,3.210597555934015,3.8123348233348437,4.83666923333287,17.38542789003245,1.2999992370605398,-1.1304489443555852,-2.8575008392333956,-6.033422524553373,0.31842084608658183,-4.445461681893384,-1.2695399965734069,3.908135739055858,32.63706011481934,-5.228822626979756,1.5879608426599883,10,1.845001220703125,2.210000991821289,4.257500648498535,5.340002059936523,4.0,2,0.09981799171460692,1.4761922062115975,32.47999954223633,1.0136083726265146,33.02000045776367,-1.3768002167170603,34.470001220703125,0.09981799171460692
6457,2005-10-13,33.009998321533196,33.15999984741211,32.310001373291016,32.84999847412109,4658800.0,0.0015169671859638356,2.6956222478375467,0.2424240672774063,29.34209040327856,29.07997723092028,2.2439532505048447,2.9213068455293794,3.6603414621668477,4.779060844661068,19.421538680470174,0.8499984741210938,-1.1795898900403188,-2.5605014801025447,-5.805744065453219,0.6847411052481291,-4.183122772777878,-0.9378801874272114,3.342322928089736,38.575613577141425,-1.216662335195501,1.6226212926753354,10,1.7950019836425852,2.1600017547607493,4.207501411437995,5.290002822875984,4.260002136230476,3,0.12056963221162453,2.421058179281174,32.959999084472656,1.4761922062115975,32.47999954223633,1.0136083726265146,33.02000045776367,0.12056963221162453
6458,2005-10-14,33.380001068115234,33.59999847412109,33.0,33.330001831054695,4721200.0,0.011208808403382342,1.449003106291255,0.3124955296473342,32.86979880013118,28.452721599477897,1.4354591397038092,2.3181030608039492,3.2208448823661513,4.3984137620604855,21.376261158400535,0.5999984741210866,-1.223096795908475,-1.966998863220212,-5.1666114711079345,1.2326137446675105,-3.566805167164077,-0.3671925592763472,2.5080879649926686,60.28887031270872,17.519208733465156,1.5998063039438617,10,1.289999008178711,1.789999008178711,3.6774988174438477,4.920000076293945,4.309997558593743,4,0.12043140590560375,2.6956222478375467,33.009998321533196,2.421058179281174,32.959999084472656,1.4761922062115975,32.47999954223633,0.12043140590560375
6459,2005-10-17,33.0,33.450000762939446,32.860000610351555,33.360000610351555,2800200.0,-0.011384093947145346,1.1851820455220343,-7.200122072176055,32.911399128607854,28.185194840839863,1.2649803702005968,2.5060421431302586,3.5413001718231953,4.7743943073847674,22.701734068423164,0.5900001525878906,-1.3059185690992479,-2.1434999465942397,-5.398929730154876,1.1119298369663966,-3.7712148383745543,-0.5157850548139251,2.4702800382443755,68.25403873634606,22.947902834820212,1.6277148917803173,10,1.2749996185302734,2.1700000762939453,3.8600006103515625,5.30000114440918,5.0,0,0.1430303400213071,1.449003106291255,33.380001068115234,2.6956222478375467,33.009998321533196,2.421058179281174,32.959999084472656,0.1430303400213071
6460,2005-10-18,33.009998321533196,33.18000030517578,32.61999893188477,32.700000762939446,2353800.0,0.00030297944039991975,-1.3829783780275147,-0.8611028694952062,31.168832455623146,28.446239435132405,0.7437494197071643,2.3221173570885654,3.4629075158417493,4.749215769383476,23.968926161390435,0.5600013732910085,-1.5105454849185946,-1.9475015640258846,-5.246068633227736,1.3510655051759706,-3.5967850986268104,-0.2982180294249588,2.084253621334007,68.78305062851688,22.837610213721348,1.6492835346009274,10,0.615001678466804,2.1600017547607493,3.9075021743774485,5.290002822875984,4.730003356933601,1,0.1235989711757488,1.1851820455220343,33.0,1.449003106291255,33.380001068115234,2.6956222478375467,33.009998321533196,0.1235989711757488
6461,2005-10-19,33.189998626708984,33.34999847412109,32.34999847412109,33.0,3569400.0,0.005452902584922814,2.92158153381265,0.6129036227603859,27.89117482198101,28.80869378636119,0.22355829607869993,2.0104951590295315,3.2116481614772425,4.559718021521846,24.59635887154069,1.0,-1.769963600644168,-1.6185012817382827,-4.955454702287433,1.7184521388108642,-3.286977992012858,0.049975428536292554,1.5658280303187624,68.21699466236933,26.58022984305947,1.6684767102745737,10,0.2050018310546875,1.9100017547607422,3.79000186920166,5.110002517700195,4.8300018310546875,2,0.09701721464103619,-1.3829783780275147,33.009998321533196,1.1851820455220343,33.0,1.449003106291255,33.380001068115234,0.09701721464103619
6462,2005-10-20,35.279998779296875,35.900001525878906,35.080001831054695,35.599998474121094,8541600.0,0.06297078153254287,-1.2777972046497588,-1.6842210934206034,39.35927093062842,30.03379655098758,-1.9368726406703303,-0.15602479047429085,1.085778506399457,2.4660500160966023,24.14214133777722,2.710002899169922,-1.939490496993507,0.5149990081787124,-2.770609658608919,3.80060767496634,-1.1278053252150997,2.1578033415725244,-3.5699996948242188,82.53514891275852,44.07673392770117,1.6428043333938138,10,-1.4749984741210938,-0.2849998474121094,1.7600021362304688,3.0200023651123047,1.9099998474121023,3,0.04761905791679455,2.92158153381265,33.189998626708984,-1.3829783780275147,33.009998321533196,1.1851820455220343,33.0,0.04761905791679455
6463,2005-10-21,35.27000045776367,35.81999969482422,35.25,35.70000076293945,4391900.0,-0.00028339914623443097,-1.425524316602818,1.3437522351763107,37.749123581395914,31.571477547444566,-2.01316646530924,-0.2269711793660889,1.0168199947008105,2.472923808841337,23.606581115057708,0.5699996948242188,-1.9660355282541602,0.5490007400512695,-2.681622182360549,3.7796236624630914,-1.0663107211546432,2.1643122012571823,-3.4762013244628918,82.2535062947824,46.930339756488024,1.6153114612059103,10,-1.4650001525878906,-0.2950000762939453,1.8350000381469727,3.030000686645508,1.9899978637695312,4,0.05670541463119716,-1.2777972046497588,35.279998779296875,2.92158153381265,33.189998626708984,-1.3829783780275147,33.009998321533196,0.05670541463119716
6464,2005-10-24,34.950000762939446,35.599998474121094,34.59999847412109,35.470001220703125,3603200.0,-0.009072857688432134,1.5641191171364337,1.2093025318926374,38.98305554400983,33.238767802447725,-1.5540282819922382,0.0034188816622062745,1.2902348216782968,2.7740150690954763,23.842835273972778,1.000000000000007,-1.8631576983310936,0.2860010147094627,-2.882551388450665,3.4545534178695902,-1.2982751868706046,1.87027721628953,-3.0740775817871047,73.23943813318533,38.554003038898855,1.5842762015800642,10,-1.1450004577636648,-0.14500045776366477,2.239999771118171,3.3500003814697337,2.9699974060058665,0,0.07839764818188488,-1.425524316602818,35.27000045776367,-1.2777972046497588,35.279998779296875,2.92158153381265,33.189998626708984,0.07839764818188488
6465,2005-10-25,34.59000015258789,35.349998474121094,34.56999969482422,34.950000762939446,2692400.0,-0.010300446423260001,-2.8999790192450745,0.6923082566115016,43.75001295753039,34.8916398470207,-0.9646964634277069,0.29091247021450783,1.5881907216648372,3.1133008916983087,23.656325691478823,0.779998779296875,-1.8233819039980688,-0.01849956512451456,-3.1493061988648137,3.1123070686157845,-1.5839028819946677,1.5469037517456385,-2.633595404541019,63.09858458734689,23.330169968237428,1.5654033168701502,10,-0.4849987030029297,0.21500015258789062,2.6000003814697266,3.710000991821289,4.659999847412109,1,0.09858340076234384,1.5641191171364337,34.950000762939446,-1.425524316602818,35.27000045776367,-1.2777972046497588,35.279998779296875,0.09858340076234384
6466,2005-10-26,34.529998779296875,35.40999984741211,34.220001220703125,35.40999984741211,2670400.0,-0.0017346450715909345,1.7045390507484166,2.4444432670707896,50.78863100588811,37.274588802866205,-0.7359648593427792,0.2553169221485305,1.601901767877692,3.153465317386903,23.92793468756617,1.1899986267089844,-1.6017746116923135,-0.009500885009764204,-3.079776134361616,3.060774364342084,-1.54463850968569,1.5256367396661616,-2.494722095693362,18.452232278690833,-23.81166721628112,1.5351376246759243,10,-0.404998779296875,0.27500152587890625,2.742502212524414,3.7700023651123047,5.210002899169922,2,0.09296272842889697,-2.8999790192450745,34.59000015258789,1.5641191171364337,34.950000762939446,-1.425524316602818,35.27000045776367,0.09296272842889697
6467,2005-10-27,33.810001373291016,34.59999847412109,33.709999084472656,34.560001373291016,2382600.0,-0.020851359150280246,1.1445918245411038,0.8522716928132058,45.29914669248923,38.655627457572656,0.12230906411126341,0.8096923942633154,2.2656432345957143,3.8543471201072634,24.66475231014979,0.8899993896484304,-1.3415560787291625,-0.5979984283447237,-3.548492773368082,2.352495916678631,-2.073245600856403,0.8772487441669554,-1.697430192841992,4.739443596734186,-39.529898662633464,1.4752471725116778,10,0.3149986267089844,0.9949989318847656,3.2749996185302734,4.489999771118164,5.349998474121094,3,0.12451934083026805,1.7045390507484166,34.529998779296875,-2.8999790192450745,34.59000015258789,1.5641191171364337,34.950000762939446,0.12451934083026805
6468,2005-10-28,34.610000610351555,34.689998626708984,33.5,33.700000762939446,3949800.0,0.023661615041888684,1.2243050628714147,-1.2133331298828125,62.48038005649581,41.94106978289354,-0.5418473592181385,-0.19981077472815656,1.4349327505828526,3.035379033453218,26.62368159616043,1.1899986267089844,-1.1110748279000475,0.32850074768065696,-2.3314425863706347,2.9884440817319486,-1.0014709193449889,1.6584724147063028,-2.4216808229939346,52.857210328027534,2.917043679280681,1.329971667025645,10,-0.4850006103515554,0.19499969482422586,2.432499885559089,3.6900005340576243,4.829998016357422,4,0.07454487058245718,1.1445918245411038,33.810001373291016,1.7045390507484166,34.529998779296875,-2.8999790192450745,34.59000015258789,0.07454487058245718
6469,2005-10-31,34.779998779296875,35.279998779296875,34.689998626708984,34.689998626708984,3255500.0,0.004911822188598203,-12.111092273131861,0.09890128316376792,69.16667249468009,46.16305200945541,-0.4836619352789313,-0.6039726423345826,1.2439473342531215,2.8329972178486997,28.071504311671063,0.6699981689453196,-0.8657178946972053,0.6274990081787095,-1.6224685663583216,2.877466582715737,-0.4974847790898025,1.7524827954472215,-2.5174453571688318,67.01564824893399,11.021147792987207,1.1249837872685144,10,-0.654998779296875,0.02500152587890625,2.247502326965332,3.5200023651123047,4.370002746582031,0,0.07130533724206378,1.2243050628714147,34.610000610351555,1.1445918245411038,33.810001373291016,1.7045390507484166,34.529998779296875,0.07130533724206378
6470,2005-11-01,34.5,34.779998779296875,34.18000030517578,34.779998779296875,3134000.0,-0.00805056897999512,3.285722070844687,-3.1110922731318613,63.27588043940086,50.094685966946514,0.03343679608197192,-0.5299258235786937,1.4821864854803266,3.0874373256827354,29.981382498998034,0.5999984741210938,-0.665307422253484,0.4610002517700167,-1.4340338888081092,2.3560343923481426,-0.4865168185190427,1.408517322059076,-2.164697615796939,52.356025125076144,-6.320682993789667,0.9475170702890614,11,0.20000076293945312,0.30500030517578125,2.4925012588500977,3.8000011444091797,3.8199996948242188,1,0.09913038170855981,-12.111092273131861,34.779998779296875,1.2243050628714147,34.610000610351555,1.1445918245411038,33.810001373291016,0.09913038170855981
6471,2005-11-02,35.43000030517578,35.56999969482422,34.610000610351555,34.650001525878906,3330400.0,0.026956530584805183,-1.2325544259328056,-2.785722070844687,68.11379681929465,53.289633287909425,-0.6094996271440181,-1.5454633834382818,0.526497404702944,2.1391025251574263,30.502953821777567,1.0699996948242188,-0.3965241550041867,1.3950004577636719,-0.48725513950738275,3.2772560550347265,0.45387265912814456,2.336128256399199,-3.0234039381392037,93.23674346433533,30.6947770469882,0.9411277986355272,11,-0.7700004577636719,-0.625,1.422499656677246,2.8600006103515625,3.009998321533196,2,0.10781822359358473,3.285722070844687,34.5,-12.111092273131861,34.779998779296875,1.2243050628714147,34.610000610351555,0.10781822359358473
6472,2005-11-03,36.13000106811523,36.41999816894531,35.470001220703125,35.5,4506800.0,0.019757289215636353,-1.7536198231967226,0.807694941116623,69.6148513192006,56.83026970322106,-1.3144792634675184,-2.2256863138120266,-0.17837004500895404,1.431038485590939,29.69825403905315,0.9899978637695312,-0.07453912552384168,2.0100011825561452,-0.0884801609191399,4.10848252603143,0.9607605108185027,3.059241854293788,-3.6535365979018053,90.0685862095992,26.11629513682393,1.0492406717376432,11,-1.170001983642571,-1.325000762939446,0.7124996185302805,2.1599998474121165,2.299999237060554,3,0.09991698044917574,-1.2325544259328056,35.43000030517578,3.285722070844687,34.5,-12.111092273131861,34.779998779296875,0.09991698044917574
6473,2005-11-04,36.20000076293945,36.47999954223633,35.52000045776367,36.150001525878906,2061400.0,0.0019374396001887728,2.147554516062461,0.07936373379513384,73.88062718242186,60.707777663044624,-1.3842543443971778,-2.2761318802742707,-0.25220103947393113,1.3483508609418493,28.832203205272876,0.9599990844726562,0.28531041614548514,1.9935009002685575,-0.2993470898191646,4.286348890356283,0.8470769052246965,3.1399248953124186,-3.565794944776755,87.82613599234406,23.40930520993271,1.1464239950438628,11,-1.210000991821289,-1.3950004577636719,0.557499885559082,2.0900001525878906,2.5900001525878906,4,0.08176792878698014,-1.7536198231967226,36.13000106811523,-1.2325544259328056,35.43000030517578,3.285722070844687,34.5,0.08176792878698014
6474,2005-11-07,36.63000106811523,36.93999862670898,36.25,36.5099983215332,2807800.0,0.01187846121859737,-1.156247764823667,2.400091554131238,75.42138503608963,64.22681900510676,-1.7331439405713027,-2.552690854086883,-0.6611275196269446,0.8984539814995784,27.20639379579409,0.7399978637695241,0.4311129502172619,2.2430011749267535,-0.2187245178788828,4.7047268677323935,1.0121383285239318,3.4738640213295753,-3.765047626508114,88.7681975682672,23.874919551060003,1.2308628464028195,11,-1.410001754760735,-1.825000762939446,0.05999946594238992,1.6599998474121165,1.6299972534179759,0,0.07671300782570079,2.147554516062461,36.20000076293945,-1.7536198231967226,36.13000106811523,-1.2325544259328056,35.43000030517578,0.07671300782570079
6475,2005-11-08,36.099998474121094,36.63000106811523,36.0,36.349998474121094,2124200.0,-0.014469084863212744,-1.800023736055036,-2.083285650709005,69.47791738905077,66.30340638101372,-1.0799959172264408,-1.8314827594411156,-0.13544043198462674,1.408629154660538,25.01942662677893,0.6300010681152273,0.5863049640872475,1.531998634338379,-0.8709792450895719,3.9349765137663297,0.3305096946244035,2.7334875740523543,-2.9090414177058292,63.9484606128082,-0.5027276085659551,1.2014889397139754,11,-0.8799991607666016,-1.4299983978271484,0.6575021743774414,2.160001754760742,1.8600006103515625,1,0.08448762273339883,-1.156247764823667,36.63000106811523,2.147554516062461,36.20000076293945,-1.7536198231967226,36.13000106811523,0.08448762273339883
6476,2005-11-09,36.25,36.61000061035156,35.72999954223633,36.099998474121094,2295400.0,0.004155167097484425,1.0229845746406743,-0.600006103515625,58.7703565535548,67.80020747668767,-1.073217587749376,-1.8154468447208956,-0.27101722796409433,1.2449000006134128,22.54797514292682,0.8800010681152344,0.7609935498776039,1.5175001144409208,-0.8723992704277705,3.907399499309612,0.3225504220065716,2.71244980687527,-2.7591196179612396,53.06123508178284,-8.726440759625405,1.1949496924343457,11,-1.0300006866455078,-1.9250011444091797,0.5075006484985352,2.010000228881836,1.4500007629394531,2,0.057103439857219884,-1.800023736055036,36.099998474121094,-1.156247764823667,36.63000106811523,2.147554516062461,36.20000076293945,0.057103439857219884
6477,2005-11-10,36.9900016784668,37.02000045776367,35.810001373291016,36.29999923706055,2519300.0,0.020413839405980516,2.2266642252604165,4.5999694827323125,63.73802423124129,67.93994571832606,-1.4692010116979404,-2.363148294116357,-1.0144554192332862,0.4959731026131493,20.11392933107986,1.2099990844726562,0.9376034130512565,2.0585016250610337,-0.3895898744492712,4.506593124571339,0.8344558753058777,3.2825473748161897,-3.2231918368544186,98.00008138020834,37.198358090469355,1.2240457497551542,11,-1.3900012969970703,-2.625001907348633,-0.23000144958496094,1.2149982452392578,-0.21000289916991477,3,0.03919969944435753,1.0229845746406743,36.25,-1.800023736055036,36.099998474121094,-1.156247764823667,36.63000106811523,0.03919969944435753
6478,2005-11-11,37.400001525878906,37.599998474121094,37.06999969482422,37.150001525878906,3407700.0,0.01108407214944207,-1.5853368068477856,0.36231755860238835,69.29133763663081,67.95379740076503,-1.6112609187544393,-2.5892923123856804,-1.4151389185743355,0.07471106643941994,18.2701098848999,0.6099967956542969,1.0811447390405888,2.2675014495849624,-0.30137306074269077,4.8363759599126155,0.9830641944211393,3.5519387047487854,-3.307872622651402,89.30496992099289,28.834103319094815,1.2844372551638261,11,-1.5100021362304688,-2.7450027465820312,-1.287501335144043,0.18499755859375,-0.9000015258789062,4,0.027540073189145975,2.2266642252604165,36.9900016784668,1.0229845746406743,36.25,-1.800023736055036,36.099998474121094,0.027540073189145975
6479,2005-11-14,37.72000122070313,37.790000915527344,37.099998474121094,37.36000061035156,2059300.0,0.00855614122375914,1.760009765625,1.4400024414062784,74.80190480911715,69.23446677517795,-1.6431598329446544,-2.67468302232961,-1.7338397543728874,-0.26246859457415894,16.304150679734477,0.69000244140625,1.355590955768065,2.351501083374032,-0.2593865336859338,4.962388700433998,1.0460572748440526,3.6569448919040113,-3.206927968968394,96.60195882722246,34.95721209581923,1.305443808529981,11,-1.520000457763679,-2.970001220703132,-1.6075010299682688,-0.13500213623047586,-1.1200027465820384,0,0.028366905095351003,-1.5853368068477856,37.400001525878906,2.2266642252604165,36.9900016784668,1.0229845746406743,36.25,0.028366905095351003
6480,2005-11-15,37.09000015258789,37.77000045776367,36.95000076293945,37.68000030517578,2349100.0,-0.016702042622667168,1.1298680710028683,-1.6388865341414502,68.604658254743,69.28900693467222,-0.6784806134863217,-1.8164778951700455,-1.130465964853613,0.3573723334688026,14.044383326940176,0.8199996948242188,1.4373687977712706,1.5174999237060547,-0.951175320767291,3.9861751681794004,0.2831623014693818,2.7518375459427276,-2.1181570279221873,66.01940309286559,-1.0439246367419912,1.2343376222366744,11,-0.45999908447265625,-2.3400001525878906,-1.4574995040893555,0.0149993896484375,-0.2700004577636719,1,0.031544841308491556,1.760009765625,37.72000122070313,-1.5853368068477856,37.400001525878906,2.2266642252604165,36.9900016784668,0.031544841308491556
6481,2005-11-16,36.40999984741211,37.0,36.060001373291016,37.0,3326600.0,-0.01833379084330722,2.186435198655158,1.0,69.00582577551523,69.22133742981828,0.17338497148844567,-0.9305859598546604,-0.4749051480195732,1.0340128482262543,11.349205721756745,1.029998779296875,1.4589358729110131,0.67649955749512,-1.5456316756054207,2.8986307905956608,-0.43456605905515033,1.7875651740453904,-1.043614632025779,30.302960244294812,-42.799725404451294,1.111065616550271,11,0.24500083923339844,-1.6599998474121094,-1.172499656677246,0.2999992370605469,0.5999984741210938,2,0.042570701553318324,1.1298680710028683,37.09000015258789,1.760009765625,37.72000122070313,-1.5853368068477856,37.400001525878906,0.042570701553318324
6482,2005-11-17,36.959999084472656,37.0,36.11000061035156,36.43999862670898,2522500.0,0.015105719290455788,1.9666533152771686,-0.8813564801344963,67.8300232123321,68.5490480998083,-0.27546579043264074,-1.421132692805898,-1.0618323287295723,0.4774310463708318,11.25139512132163,0.8899993896484375,1.5765581373158142,1.1424987792968722,-1.1338040820144286,3.418801640608173,0.004347348641218218,2.280650209952526,-1.2543076710665844,52.02300285110108,-22.66403049686876,1.138151430655652,11,-0.1999988555908203,-1.9099979400634766,-1.972498893737793,-0.5,-0.6800003051757741,3,0.020021690930660307,2.186435198655158,36.40999984741211,1.1298680710028683,37.09000015258789,1.760009765625,37.72000122070313,0.020021690930660307
6483,2005-11-18,37.27000045776367,37.83000183105469,36.86000061035156,37.40999984741211,2682200.0,0.008387483251352412,-1.0208378036859547,-0.2692293584711844,68.49924981479182,67.77992196410855,-0.4668168537108599,-1.6586567704795527,-1.4352572801110028,0.16689406111382254,11.279549716742254,0.970001220703125,1.5920359026350965,1.3525001525878935,-0.997074747969684,3.702075053145471,0.1777127023091083,2.5272876028666786,-1.272505714060621,68.36151251629867,-6.994513373015408,1.1747874502787876,11,-0.48999977111816406,-2.1800003051757812,-2.2825002670288086,-0.8100013732910156,-0.7600021362304688,4,-0.013147348335079467,1.9666533152771686,36.959999084472656,2.186435198655158,36.40999984741211,1.1298680710028683,37.09000015258789,-0.013147348335079467
6484,2005-11-21,37.68999862670898,38.02999877929688,37.04999923706055,37.5,2503100.0,0.011269067984618575,1.2528752767851066,-1.357138964577606,73.21685283889275,68.19535923631321,-0.8053311124281137,-1.9635272062601956,-1.9134943970569438,-0.24960619806447681,10.906443695008036,0.9799995422363352,1.552211564714142,1.635498428344718,-0.7946932918052312,4.065690148494667,0.4204025682697434,2.8505942884196926,-1.5799980163574148,82.74108628004497,4.2908278093045595,1.2150958600749746,11,-0.8099994659423757,-2.499999999999993,-2.769998550415032,-1.8999996185302663,-1.4699974060058452,0,-0.031573326348324326,-1.0208378036859547,37.27000045776367,1.9666533152771686,36.959999084472656,2.186435198655158,36.40999984741211,-0.031573326348324326
6485,2005-11-22,38.0,38.349998474121094,37.29999923706055,37.33000183105469,2937100.0,0.008225030103114372,-1.8766970099181672,3.526331640131037,70.55997246097112,69.50531655935947,-0.9135429537024393,-2.113311868275204,-2.28062265963365,-0.5545908575387699,10.587239079060922,1.0499992370605469,1.4915450681581888,1.7749998092651396,-0.7006289861543706,4.25062860468465,0.5371854115553845,3.0128142069748947,-1.5443997192382781,84.716204488022,7.800233238422393,1.2378143977097533,11,-0.9200000762939453,-2.6500015258789062,-3.2775001525878906,-2.8299999237060547,-2.1300010681152273,1,-0.0368421454178659,1.2528752767851066,37.68999862670898,-1.0208378036859547,37.27000045776367,1.9666533152771686,36.959999084472656,-0.0368421454178659
6486,2005-11-23,37.7400016784668,38.5,37.72999954223633,38.0,2139800.0,-0.006842061092979024,-4.49995231672593,-0.38805825684939305,63.85541456727194,69.51835993002955,-0.4693143322309439,-1.6869906327598727,-2.0755027774654877,-0.29486885065912105,10.046782413480425,0.7700004577636719,1.368402387228926,1.354501342773439,-1.0742084716533924,3.7832111572002702,0.1401464355600197,2.568856249986858,-0.9055217590331992,68.20089892805383,-6.76007078486721,1.214354907213416,11,-0.46000099182128906,-2.31500244140625,-3.342501640319824,-2.5700016021728516,-1.0400009155273438,2,-0.024377369971541385,-1.8766970099181672,38.0,1.2528752767851066,37.68999862670898,-1.0208378036859547,37.27000045776367,-0.024377369971541385
6487,2005-11-25,38.02000045776367,38.36999893188477,37.79999923706055,37.88000106811523,811000.0,0.007419151214734354,-2.7999593103097977,-0.5384626670775102,65.11626580690296,69.05446306005979,-0.6569256082626111,-1.723795033944782,-2.4018102515715185,-0.5877293231857408,9.1283708415627,0.6299972534179759,1.339191459673735,1.4240001678466783,-0.7846283707404424,3.632628706433799,0.3196858985531179,2.5283144371402386,-0.8524165222167923,70.73172433684721,-2.494407040657137,1.104314269293559,11,-0.7399997711181641,-2.020000457763672,-3.7725000381469727,-2.8500003814697266,-0.9799995422363281,4,-0.02656502167464403,-4.49995231672593,37.7400016784668,-1.8766970099181672,38.0,1.2528752767851066,37.68999862670898,-0.02656502167464403
6488,2005-11-28,37.18999862670898,37.9900016784668,37.18000030517578,37.93999862670898,3107800.0,-0.021830663363003988,-1.1039088432004351,-5.357166212533788,54.361347763412915,66.78329005498153,0.15662544985668347,-0.7279164510479106,-1.6254927281925617,0.21136076295304207,7.7759630354758995,0.8400001525878906,1.4074688437267753,0.46499843597411683,-1.5479339581424938,2.4779308300907275,-0.5414677610841849,1.4714646330324186,1.3100013732910227,9.655125240391083,-59.06019866441737,1.0064661970583044,11,0.09000205993653054,-1.1899986267089773,-2.789999008178704,-2.019998550415032,1.0300025939941548,0,-0.024468940064938716,-2.7999593103097977,38.02000045776367,-4.49995231672593,37.7400016784668,-1.8766970099181672,38.0,-0.024468940064938716
6489,2005-11-29,37.2599983215332,37.59000015258789,37.13000106811523,37.459999084472656,2853100.0,0.0018822182685953592,-1.0000165858108079,0.2666676839192708,59.73153761027249,65.79738776115147,0.016217758928881665,-0.6351594486439893,-1.724324643148087,0.10718939836058894,6.954576284008664,0.45999908447266336,1.3809339626373927,0.4109981536865206,-1.3920508740840773,2.2140471814571185,-0.4905263601987784,1.3125226675718196,1.213601684570314,9.488858012402423,-57.35794950446917,0.9015245138852988,11,0.020002365112304688,-1.2599983215332031,-2.869997978210449,-2.089998245239258,1.1100006103515696,1,-0.020128825383402216,-1.1039088432004351,37.18999862670898,-2.7999593103097977,38.02000045776367,-4.49995231672593,37.7400016784668,-0.020128825383402216
6490,2005-11-30,37.91999816894531,38.150001525878906,37.25,37.27000045776367,3083000.0,0.017713362242173902,-1.6087052670569828,-3.249976158233039,62.90570211641953,65.11959624347418,-0.5740309270900852,-1.081240282666002,-2.3951210146288844,-0.5975422164658184,5.91705588228277,0.9000015258789062,1.2937911282044041,0.8999980926513658,-0.5858366427659689,2.3858328280687005,0.15708072494270198,1.6429154603600296,0.49985787963867523,57.66406691596821,-10.475159414508433,0.7429173677086669,11,-0.6149978637695312,-1.9199981689453125,-3.6149978637695312,-2.749998092651367,0.9900016784667969,2,-0.044831145314621845,-1.0000165858108079,37.2599983215332,-1.1039088432004351,37.18999862670898,-2.7999593103097977,38.02000045776367,-0.044831145314621845
6491,2005-12-01,39.25,39.41999816894531,38.13999938964844,38.2400016784668,4150900.0,0.03507388964337821,-1.1156953924242186,1.5538490430944933,66.0056507218475,64.91688818897589,-1.63025164415766,-2.224431489633325,-3.702633953124888,-1.9686684818047766,5.97274021650522,1.5,1.170004727435206,2.0389999389648423,0.4362537040837964,3.6417461738458883,1.2376268215243158,2.840373056405369,-2.1199989318847727,92.57648977443286,27.048950510486534,0.8013731174405238,12,-1.1100006103515625,-2.7900009155273438,-4.794999122619629,-4.079999923706055,-0.3400001525878906,3,-0.08611467689465546,-1.6087052670569828,37.91999816894531,-1.0000165858108079,37.2599983215332,-1.1039088432004351,37.18999862670898,-0.08611467689465546
6492,2005-12-02,39.7400016784668,40.150001525878906,38.95000076293945,39.04999923706055,8030000.0,0.012484119196606303,-1.696632777272961,0.6831718693936132,66.38654833630649,64.6821435802553,-1.882393255035609,-2.5614404321541073,-4.163344554269216,-2.4957660715707704,6.95949896472539,1.2000007629394531,1.142559126533115,2.348501586914061,0.46911401971863853,4.227889154109484,1.4088078033163498,3.2881953705117724,-2.564200668334969,86.42384817001928,22.916544637977424,0.9396937835977108,12,-1.1400012969970703,-2.9150009155273438,-5.275001525878906,-4.570001602172852,-0.6400032043457031,4,-0.07649725181502887,-1.1156953924242186,39.25,-1.6087052670569828,37.91999816894531,-1.0000165858108079,37.2599983215332,-0.07649725181502887
6493,2005-12-05,39.15999984741211,39.81999969482422,38.95000076293945,39.68999862670898,4127400.0,-0.014594912092541823,1.2025263889827809,-0.7681114551083489,59.72971342880715,63.183572534690235,-1.1243371642242366,-1.8427937823941534,-3.560187399281183,-1.9629963230390644,8.050767192568221,0.8699989318847656,1.1596583045790823,1.620499801635745,-0.3287135208746008,3.569713124146091,0.6458931403805721,2.595106462890918,-1.8652308166503957,67.21849243692179,7.571205115611654,0.9746066612551733,12,-0.5199985504150391,-2.3349990844726562,-4.694999694824219,-3.989999771118164,-0.3899993896484375,0,-0.05413684729686907,-1.696632777272961,39.7400016784668,-1.1156953924242186,39.25,-1.6087052670569828,37.91999816894531,-0.05413684729686907
6494,2005-12-06,39.43999862670898,40.400001525878906,39.43000030517578,39.63000106811523,2972800.0,0.007150122073235288,-8.238147138965203,0.35849599815742983,66.66664863028072,62.750980997946854,-1.262788682870955,-2.00423905820535,-3.811365512209207,-2.2818932859401713,9.230486113109418,1.2400016784667969,1.169609620818207,1.7599987030029212,-0.3142649908813837,3.834262396887226,0.7228668560607687,2.7971305499450736,-2.0310202961425787,69.52373224955593,10.24119270690764,1.037131846942152,12,-0.674997329711907,-2.1499977111816335,-4.974998474121087,-4.269998550415032,-0.4199981689453054,1,-0.030932998186760985,1.2025263889827809,39.15999984741211,-1.696632777272961,39.7400016784668,-1.1156953924242186,39.25,-0.030932998186760985
6495,2005-12-07,39.150001525878906,39.810001373291016,39.040000915527344,39.349998474121094,2709400.0,-0.0073528679241302575,-2.6666848319709353,1.0526019916479281,70.57058364296724,63.49711089524633,-0.8856437098806396,-1.5536858237588547,-3.482750547399391,-2.029522503137663,10.524699307249522,0.7700004577636719,1.1497352127109082,1.3175014495849595,-0.7157267893340773,3.3507296885039963,0.3008873301254411,2.334115569044478,-1.5615618035937544,44.6903177673577,-17.50372683824699,1.016614119459519,12,-0.38500022888183594,-1.8600006103515625,-4.685001373291016,-3.980001449584961,-1.3300018310546875,2,-0.01992343712882194,-8.238147138965203,39.43999862670898,1.2025263889827809,39.15999984741211,-1.696632777272961,39.7400016784668,-0.01992343712882194
6496,2005-12-08,38.31999969482422,39.38000106811523,37.900001525878906,39.349998474121094,4353000.0,-0.021200556799622072,1.7155856063946917,5.15007248035401,59.79827184380633,62.90622267712448,0.03942932759097317,-0.5909518209981428,-2.6297492633759347,-1.2536920610537976,11.26217132917578,1.479999542236321,1.0385712914866616,0.38399963378905966,-1.516453804601106,2.2844530721792253,-0.5662270854060196,1.334226352984139,-0.5628662643234392,16.7999267578125,-44.75235522956833,0.9502267191950823,12,0.44500160217285156,-0.8149986267089844,-3.5674991607666016,-3.1499996185302734,-0.6699981689453125,3,0.01539666381228022,-2.6666848319709353,39.150001525878906,-8.238147138965203,39.43999862670898,1.2025263889827809,39.15999984741211,0.01539666381228022
6497,2005-12-09,38.43999862670898,38.81999969482422,37.959999084472656,38.41999816894531,3100800.0,0.0031314961597186386,1.2051224367031343,-0.019417943172047262,58.666653103298565,63.38458993711178,-0.016458346838788884,-0.6289999678912181,-2.7419662041515878,-1.4336223805870745,12.09133565697264,0.8600006103515625,0.9444652018012363,0.4314987182617145,-1.4271744132437405,2.2901718497671695,-0.497837847491013,1.360835284014442,-0.539997100830071,21.59988403320284,-37.476264057194584,0.9293365657527287,12,0.32500267028809304,-0.5049972534179616,-3.707498550415032,-3.269998550415032,0.28000259399415484,4,0.012226879227216436,1.7155856063946917,38.31999969482422,-2.6666848319709353,39.150001525878906,-8.238147138965203,39.43999862670898,0.012226879227216436
6498,2005-12-12,38.43000030517578,38.7599983215332,38.25,38.45000076293945,1652900.0,-0.000260102026284903,-1.6841941474677509,-1.0000000000003553,55.83597524177304,62.95174967394517,0.21001741032373644,-0.5669479510344573,-2.7467081944451905,-1.4768771479446627,12.468756697912232,0.5099983215332031,0.9302237905262061,0.3700004577636733,-1.4747080500923389,2.2147089656196854,-0.5523537961643328,1.2923547116916794,-0.529998779296875,21.199951171875,-33.441771329028896,0.9223542539280076,12,0.3950004577636719,-0.4699993133544922,-3.5475006103515625,-3.260000228881836,-0.6599998474121094,0,0.017434248337881986,1.2051224367031343,38.43999862670898,1.7155856063946917,38.31999969482422,-2.6666848319709353,39.150001525878906,0.017434248337881986
6499,2005-12-13,38.790000915527344,39.20000076293945,38.15999984741211,38.349998474121094,1882200.0,0.009367697306603473,-1.5365885428781436,-21.999618539004388,56.18154140051341,62.20462070551116,0.10043295401458607,-0.8882160253675622,-3.124662173371412,-1.8861830004040883,12.836700373957793,1.0400009155273438,0.8937492476022513,0.6765010833740206,-1.1886399470482374,2.5416421137962786,-0.25606943183711195,1.6090715985851531,-0.8300018310546875,46.59683040573603,-4.06549458476853,0.9325705152111295,12,0.3600006103515625,-0.7250003814697266,-3.892500877380371,-3.6200008392333984,-0.920001983642571,1,-0.0005156085922046749,-1.6841941474677509,38.43000030517578,1.2051224367031343,38.43999862670898,1.7155856063946917,38.31999969482422,-0.0005156085922046749
6500,2005-12-14,38.2599983215332,39.18000030517578,38.060001373291016,38.68000030517578,2848700.0,-0.013663381837714428,-1.731718436710598,-0.9545446663892356,53.9038765550897,60.85997913142697,0.7640885700429294,-0.2804443723121466,-2.6001214056006248,-1.405874702375712,13.337123589813176,1.1199989318847656,0.9921565101964731,0.08799858093262003,-1.7143118064100236,1.8903089682752636,-0.8131566127387018,0.9891537746039418,2.140003204345703,24.324115337923118,-23.123338158871547,0.9011551936713209,12,0.8900032043457031,-0.19499778747558594,-3.2474985122680664,-3.089998245239258,0.3300018310546875,2,0.019864144526183347,-1.5365885428781436,38.790000915527344,-1.6841941474677509,38.43000030517578,1.2051224367031343,38.43999862670898,0.019864144526183347
6501,2005-12-15,37.959999084472656,38.47999954223633,37.88000106811523,38.29999923706055,2078700.0,-0.007841067700510185,-1.4000122071243433,0.8095203494972798,49.550888201457006,58.9893502275548,0.9631424081854121,0.14928476762545984,-2.2685627736812535,-1.159255794338236,14.258274586811993,0.5999984741211009,1.0527733268258572,-0.2895006179809556,-1.8953916643863025,1.3163904284243912,-1.092446141183629,0.5134449052217178,2.3932024383544928,6.060457185793645,-36.853705976002836,0.8029455232026748,12,1.180002212524414,0.10500144958496094,-3.0149993896484375,-2.789999008178711,0.970001220703125,3,-0.0036880767393301372,-1.731718436710598,38.2599983215332,-1.5365885428781436,38.790000915527344,-1.6841941474677509,38.43000030517578,-0.0036880767393301372
6502,2005-12-16,37.70000076293945,38.099998474121094,37.599998474121094,38.099998474121094,2465400.0,-0.006849271016962533,1.500014305196601,1.1764633284340675,54.17350315290011,58.3719935302318,1.0094941480326014,0.4928324699140987,-1.944558683307008,-0.9446323471872091,15.11381806381064,0.5,1.0330283625927024,-0.5864990234374972,-2.098657875294869,0.9256598284198745,-1.3425784493661794,0.1695804024911851,2.554272741699222,6.250134110258898,-39.182731774412794,0.7560794259286842,12,1.2999992370605469,0.4050006866455078,-2.927501678466797,-2.530000686645508,2.05999755859375,4,-0.0013262396829895051,-1.4000122071243433,37.959999084472656,-1.731718436710598,38.2599983215332,-1.5365885428781436,38.790000915527344,-0.0013262396829895051
6503,2005-12-19,36.77999877929688,37.790000915527344,36.77000045776367,37.66999816894531,2265400.0,-0.024403235146535307,-1.2417690211695662,2.22501120573732,46.551728862831574,56.13700244495966,1.7392949554974138,1.4485083104131675,-0.9712113203120438,-0.0750172531027502,15.39867254496367,1.0200004577636719,0.8488542234928431,-1.4820009231567326,-3.077107597362655,0.11310575104918996,-2.279554260259694,-0.6844475860537713,3.315018223510741,0.4114535093643526,-47.520481063729534,0.7975533371029621,12,1.5100021362304616,1.4500026702880788,-1.7974987030029368,-1.6099987030029368,2.8899993896484304,0,0.05274612576926607,1.500014305196601,37.70000076293945,-1.4000122071243433,37.959999084472656,-1.731718436710598,38.2599983215332,0.05274612576926607
6504,2005-12-20,36.5,37.290000915527344,36.41999816894531,36.88999938964844,3288100.0,-0.007612800124792041,-2.1636287973366626,0.4382018619164401,39.20974336022554,52.65246463576614,1.7415391928830175,1.7231300653432982,-0.5932758955905086,0.1639512254008011,15.647318744999476,0.8700027465820312,0.5972346870463241,-1.7024997711181626,-3.4672056848417654,0.06220614260544011,-2.584852727979964,-0.8201468142563613,3.3290156792041046,2.898614823680959,-41.99284385077853,0.8823529568618015,12,1.3999996185302734,1.730001449584961,-1.2275009155273438,-1.3299999237060547,3.5,1,0.03479453308941571,-1.2417690211695662,36.77999877929688,1.500014305196601,37.70000076293945,-1.4000122071243433,37.959999084472656,0.03479453308941571
6505,2005-12-21,36.599998474121094,37.0,36.33000183105469,36.61000061035156,2674400.0,0.0027396842224958196,-1.4363772558920223,0.025646543291991078,25.23362353561916,48.81194815707867,1.3877165447046735,1.5946265604815153,-0.5747479849012649,0.02532278009320521,15.667707729084828,0.6699981689453125,0.42754632272189497,-1.532501220703125,-3.4365905654182427,0.3715881240119927,-2.484545893060684,-0.5804565483455661,2.8881154540571288,12.557996767262411,-25.21513312740457,0.9520446723575575,12,1.1650028228759766,1.6300029754638672,-1.1249980926513672,-1.4299983978271484,3.170001983642578,2,0.03469946750576125,-2.1636287973366626,36.5,-1.2417690211695662,36.77999877929688,1.500014305196601,37.70000076293945,0.03469946750576125
6506,2005-12-22,36.81999969482422,36.90999984741211,36.52000045776367,36.66999816894531,2077600.0,0.0060109625648940845,1.3636195496370278,-14.996948893974066,21.259811773151412,44.65563245372899,1.0421582732051107,1.3725378680107383,-0.6866968174637407,-0.25892675897054573,15.561862885378533,0.3899993896484375,0.16649783777575067,-1.2664999008178697,-3.2531751705393575,0.7201753689036181,-2.2598375356786136,-0.2731622659571258,2.2891407816991816,27.68354763208145,-3.773018284481786,0.9933376348607432,12,0.9450016021728516,1.4100017547607422,-1.1299991607666016,-1.6499996185302734,3.5100021362304688,3,0.048071712993861926,-1.4363772558920223,36.599998474121094,-2.1636287973366626,36.5,-1.2417690211695662,36.77999877929688,0.048071712993861926
6507,2005-12-23,37.0099983215332,37.22999954223633,36.75,36.75,1489700.0,0.005160201745892268,-2.692328007394692,1.7333045114694063,27.078849635691796,41.46039627527553,0.7017820733964726,1.1625998384968383,-0.7658193206762576,-0.4785514443918544,15.319649248610972,0.4799995422363281,-0.11446364775797946,-1.0260011672973661,-3.070305250242491,1.0183029156477588,-2.048153208769925,-0.0038491258248072313,1.7656455175339545,46.57513129360124,18.83080919399158,1.0221520414725613,12,0.7550029754638672,1.2450027465820312,-1.3074979782104492,-1.8399982452392578,2.990001678466797,4,0.05187792679594594,1.3636195496370278,36.81999969482422,-1.4363772558920223,36.599998474121094,-2.1636287973366626,36.5,0.05187792679594594
6508,2005-12-27,36.27999877929688,37.290000915527344,36.2599983215332,37.099998474121094,1576100.0,-0.019724387337018423,-1.3953531697450365,-3.1538653403171817,19.260675409801962,37.35807783186314,1.2233832459629568,1.9193341967663216,0.05693159272443182,0.2322855165883837,15.945289132294144,1.0300025939941406,-0.2833487003074069,-1.7105007171630788,-3.871276268423948,0.45027483409779023,-2.7908884927935134,-0.6301129415326443,2.202168018808777,1.9417871256150212,-19.670154700859115,1.080387775630433,12,1.44000053405761,2.0500011444091726,-0.3749980926513743,-1.1099987030029368,3.4900016784667898,1,0.09592060802995883,-2.692328007394692,37.0099983215332,1.3636195496370278,36.81999969482422,-1.4363772558920223,36.599998474121094,0.09592060802995883
6509,2005-12-28,36.5099983215332,36.70000076293945,36.2400016784668,36.2599983215332,1146500.0,0.006339568632167891,-2.1724809260720863,-0.3048781622456506,24.015706346291907,34.037170030885605,0.7106902573409783,1.7183671740483533,-0.0634811867715257,-0.007909844331415172,16.66664754314386,0.45999908447265625,-0.458596784291295,-1.4430011749267564,-3.6817811025843454,0.7957787527308327,-2.562391138755551,-0.32361121109796187,1.6610648898523124,25.71398469033718,6.731259457441308,1.1193899638287947,12,0.8500022888183594,1.8100032806396484,-0.5749979019165039,-1.3399982452392578,3.670001983642578,2,0.08655162949017114,-1.3953531697450365,36.27999877929688,-2.692328007394692,37.0099983215332,1.3636195496370278,36.81999969482422,0.08655162949017114
6510,2005-12-29,36.22000122070313,36.61999893188477,36.099998474121094,36.400001525878906,1304500.0,-0.007942950264641202,-1.4761584712357971,-0.7200012207030966,26.872229298934798,31.517319041716473,0.7608989317213073,1.9757735873155085,0.33467000170292494,0.26626952727222175,16.936265217655517,0.520000457763679,-0.6293989471367354,-1.6479984283447209,-4.017334928240125,0.721338071550683,-2.8326666782924192,-0.4633301783970225,1.6420921454153898,10.084243729805182,-8.795597946595644,1.1846682499477006,12,0.8799972534179616,2.029998779296868,-0.18500232696533914,-1.0500011444091868,4.159999847412095,3,0.10436219359198273,-2.1724809260720863,36.5099983215332,-1.3953531697450365,36.27999877929688,-2.692328007394692,37.0099983215332,0.10436219359198273
6511,2005-12-30,35.86999893188477,36.060001373291016,35.61000061035156,35.970001220703125,1683300.0,-0.009663232386041498,2.214261386084658,0.5555673292925692,23.06078088587408,28.0603499009358,0.8753049609777506,2.1708730213252565,0.7851863883504038,0.5965018598129816,16.359302526323074,0.6100006103515696,-0.8586143700059736,-1.82900066375732,-4.264535833347608,0.6065345058329683,-3.0467682485524676,-0.6112330789621723,1.6749173536742106,15.476087756186816,-2.9332943475853366,1.2177675847951457,12,0.8300018310546804,2.1350021362304616,0.3450002670288015,-0.6999988555908274,5.0300025939941335,4,0.1087260006136268,-1.4761584712357971,36.22000122070313,-2.1724809260720863,36.5099983215332,-1.3953531697450365,36.27999877929688,0.1087260006136268
6512,2006-01-03,36.70000076293945,36.77999877929688,35.34000015258789,36.13000106811523,3575900.0,0.023139165201281786,2.9452248071737057,-5.699866488652011,34.52594369397795,26.724151548840954,-0.1245634672564151,1.1609679634496715,3.847185866590053e-05,-0.2424170376073036,14.933464603445074,1.4399986267089915,-1.0312918392449077,-0.846998786926271,-3.1202495920071627,1.4262520181546208,-1.9836241894667168,0.2896266156141749,0.45793238757804744,69.74359375641896,49.55205496180719,1.1366254025404472,1,-0.38500022888183594,1.1700000762939453,-0.3475008010864258,-1.5300006866455078,4.209999084472656,1,0.09891010879162976,2.214261386084658,35.86999893188477,-1.4761584712357971,36.22000122070313,-2.1724809260720863,36.5099983215332,0.09891010879162976
6513,2006-01-04,37.040000915527344,37.11999893188477,36.54999923706055,36.54999923706055,3351800.0,0.009264309142228422,-1.3265213972643555,0.859652527740215,34.29084294541208,26.177607058306126,-0.47360877907933485,0.689342292617404,-0.28990981903437785,-0.6103646259230828,13.29289959128964,0.5699996948242259,-1.1517911774735552,-0.40099868774414205,-2.5519831228382444,1.7499857473499603,-1.4764909052911932,0.6744935298029091,-1.7000007629394531,95.50572633600181,75.40515219791953,1.0754922175470496,1,-0.7250003814697266,0.8299999237060547,-0.40000057220458984,-1.9350013732910156,2.2199974060058594,2,0.07991358021894146,2.9452248071737057,36.70000076293945,2.214261386084658,35.86999893188477,-1.4761584712357971,36.22000122070313,0.07991358021894146
6514,2006-01-05,38.22000122070313,38.459999084472656,37.15999984741211,37.15999984741211,4014300.0,0.031857458855545806,-1.452825571394126,2.1632606986321776,49.6784797627773,28.89370219465703,-1.5466116744752796,-0.6184518242060975,-1.3947984699978022,-1.7930529157362898,11.61379493385979,1.4199981689453125,-1.2698304848521786,0.8400014877319393,-1.1342225933375758,2.8142255688014544,-0.14711055280282181,1.8271135282667004,-2.8800010681152415,92.30775814322016,69.73655997581781,0.9871120405347583,1,-1.3200016021728587,-0.35000038146973367,-1.5800008773803782,-3.115001678466804,1.1299972534179616,3,0.04055466215477077,-1.3265213972643555,37.040000915527344,2.9452248071737057,36.70000076293945,2.214261386084658,35.86999893188477,0.04055466215477077
6515,2006-01-06,38.36999893188477,38.959999084472656,37.91999816894531,38.61999893188477,3247000.0,0.0039245867710855364,1.2365603747426448,-0.23584875104813913,53.37726627421981,32.4623082503313,-1.585905935972292,-0.8747293918299874,-1.4547872295881348,-1.9500031538516467,10.474440147950604,1.0400009155273438,-1.2561645620330495,1.0289993286132884,-0.8251672621777217,2.8831659194042984,0.10191603321778331,1.9560826240087934,-2.9051988220214895,83.70164843444587,56.60299041640617,0.9270832953955038,1,-1.2199993133544993,-0.4999980926513743,-1.7299985885620188,-3.2649993896484446,1.450000762939446,4,0.047172307106501554,-1.452825571394126,38.22000122070313,-1.3265213972643555,37.040000915527344,2.9452248071737057,36.70000076293945,0.047172307106501554
6516,2006-01-09,38.90999984741211,39.02999877929688,38.310001373291016,38.38999938964844,3102200.0,0.0140735191701713,-1.1176503587517108,-2.0800018310546875,59.52755413567353,36.067719861440374,-2.009593108455867,-1.4422052485976593,-1.8947142265702084,-2.4851051811436378,10.557114724188644,0.7199974060058665,-1.1426060491251917,1.5395002365112305,-0.397187161750189,3.47618763477265,0.5711565373805243,2.5078439356419366,-3.235487799072267,96.74799521560266,64.24393679456263,0.9683436991307083,1,-1.7250003814697266,-1.039999008178711,-2.2574996948242188,-3.8050003051757812,-0.07999801635742188,0,0.037779522654017406,1.2365603747426448,38.36999893188477,-1.452825571394126,38.22000122070313,-1.3265213972643555,37.040000915527344,0.037779522654017406
6517,2006-01-10,38.90999984741211,38.9900016784668,38.4900016784668,38.79999923706055,2252200.0,0.0,2.703645097485165,0.21153944907016836,69.6132821802941,41.662453947050615,-1.912896252035715,-1.4811266770317388,-1.7693657810453516,-2.480475908710993,10.644257137257334,0.5,-0.9472539146888153,1.5160001754760728,-0.485645918134054,3.5176462690861996,0.5151771286710058,2.5168232222811397,-2.9670488605957033,95.16133249861151,56.177161735273714,1.0008230468050638,1,-1.7250003814697266,-1.039999008178711,-1.6100006103515625,-3.345001220703125,0.6700019836425781,1,0.05114370820536385,-1.1176503587517108,38.90999984741211,1.2365603747426448,38.36999893188477,-1.452825571394126,38.22000122070313,0.05114370820536385
6518,2006-01-11,39.099998474121094,39.38999938964844,38.72000122070313,39.09000015258789,2309300.0,0.004883028204936357,1.2711796463323717,0.09089332778471355,74.34457169635573,47.25455009705771,-1.8559877477507811,-1.7058151165862654,-1.855014060462608,-2.6560711580254335,10.853398740065256,0.6699981689453054,-0.7321436016701952,1.6724988937377958,-0.42240612222085616,3.767403909696448,0.6250463857584663,2.7199514017171253,-2.9100836639062493,86.99547197052247,41.65198183941334,1.047452507979326,1,-1.7349987030029297,-1.2299976348876953,-1.387497901916504,-3.1699981689453125,-0.30999755859375,2,0.04629159703136532,2.703645097485165,38.90999984741211,-1.1176503587517108,38.90999984741211,1.2365603747426448,38.36999893188477,0.04629159703136532
6519,2006-01-12,38.77000045776367,39.27000045776367,38.68999862670898,39.15999984741211,3137600.0,-0.008439847295028335,-1.1090858648910797,-39.00648607401755,69.47938589492395,51.98867860772317,-1.309391541157673,-1.451828303221923,-1.4278292120425178,-2.309291028840356,10.693671202219901,0.5800018310546946,-0.5736448494147552,1.3435009002685518,-0.7486829041532701,3.435684704690374,0.29740899805764087,2.389592802479463,-2.260077189605468,57.82323693661898,7.9883911810459125,1.046091902210912,1,-1.4050006866455078,-0.8999996185302734,-1.0374994277954102,-2.8400001525878906,-0.8899993896484446,3,0.012638582872944282,1.2711796463323717,39.099998474121094,2.703645097485165,38.90999984741211,-1.1176503587517108,38.90999984741211,0.012638582872944282
6520,2006-01-13,39.02000045776367,39.15999984741211,38.52999877929688,38.77000045776367,2006900.0,0.006448284680118821,1.3773679967754668,-0.6410266442349075,69.64288268772935,57.1644676968182,-1.252116295844715,-1.7307056680427877,-1.5667069976385477,-2.5493473722164453,10.562523090593693,0.6300010681152273,-0.2746401011178037,1.5555007934570284,-0.6261210974982987,3.7371226844123555,0.46468984797936486,2.646311738934692,-2.2220695774564447,65.7407767161754,12.562630449995538,1.0908109454776622,1,-1.6550006866455078,-1.4449996948242188,-0.9924993515014648,-2.9650001525878906,-0.9399986267089844,4,0.008457150499386001,-1.1090858648910797,38.77000045776367,1.2711796463323717,39.099998474121094,2.703645097485165,38.90999984741211,0.008457150499386001
6521,2006-01-17,37.81999969482422,39.0099983215332,37.560001373291016,39.0,3658400.0,-0.0307534789559617,1.4166677263074907,-4.720001220703125,56.127093539769554,59.564595457461714,0.2833816605578363,-0.5710069021713196,-0.29721831112358643,-1.343246212252886,10.202420067551586,1.4599990844726562,-0.0335564059960376,0.36249999999999716,-1.81331841645423,2.5383184164542243,-0.72540920822712,1.4504092082271143,-0.7628619635828713,14.207573954136032,-38.16147237659596,1.0879092082271147,1,0.14999961853027344,-0.4549999237060547,0.20750141143798828,-1.7649993896484375,0.3899993896484375,1,0.05288207340397477,1.3773679967754668,39.02000045776367,-1.1090858648910797,38.77000045776367,1.2711796463323717,39.099998474121094,0.05288207340397477
6522,2006-01-18,37.650001525878906,37.84000015258789,36.9900016784668,37.4900016784668,4967100.0,-0.004494927824353678,2.1481593986874543,-0.13559305595965473,61.32234531548514,62.56809572080316,0.6730917883906855,-0.42683042841537144,-0.08084149108890415,-1.1615276554575757,9.986254346404186,0.8499984741210938,0.2105028349932212,0.19500179290771769,-1.9797580923160893,2.3697616781315247,-0.8923781497041858,1.2823817355196212,1.7399978637695312,27.50001986823387,-29.956923883178128,1.0873799426119033,1,0.5399990081787109,-0.2850017547607422,0.4849996566772461,-1.595001220703125,0.7099990844726562,2,0.031341308296221504,1.4166677263074907,37.81999969482422,1.3773679967754668,39.02000045776367,-1.1090858648910797,38.77000045776367,0.031341308296221504
6523,2006-01-19,38.72000122070313,38.93999862670898,38.0,38.04999923706055,4092000.0,0.028419645457085974,-1.4415534230694733,4.18751639129299,66.03776718815666,64.38579432362309,-0.14923192809382613,-1.4166714466820807,-1.0933294622068672,-2.213306334026221,10.764833362578962,1.289997100830071,0.5608604037905067,1.168001365661631,-1.052568957247054,3.388571688570316,0.05771620420728851,2.2782865271159736,0.6219982147216712,75.87721352946718,13.809943293742336,1.1102851614543439,1,-0.5300006866455149,-1.355001449584968,-0.36999988555908914,-2.665000915527351,-0.25,3,0.022210758864638747,2.1481593986874543,37.650001525878906,1.4166677263074907,37.81999969482422,1.3773679967754668,39.02000045776367,0.022210758864638747
6524,2006-01-20,37.77000045776367,38.72000122070313,37.47999954223633,38.72000122070313,4207800.0,-0.024535142897451845,1.6105277529041628,-1.417907388534302,60.264896646956494,65.1510865872605,0.8160385484657766,-0.38646110277917956,-0.10953261618118404,-1.2405241644137703,11.05031549998958,1.240001678466804,0.7989416988886262,0.1545005798339858,-2.0113640300577558,2.3203651897257274,-0.928431725111885,1.2374328847798566,1.5249590225219691,35.94467453748954,-31.34737420597468,1.0829323049458697,1,0.4200000762939453,-0.4050006866455078,0.6225004196166992,-1.7150001525878906,0.3699989318847656,4,0.02700557176069629,-1.4415534230694733,38.72000122070313,2.1481593986874543,37.650001525878906,1.4166677263074907,37.81999969482422,0.02700557176069629
6525,2006-01-23,37.86999893188477,38.11999893188477,37.349998474121094,37.86000061035156,3198600.0,0.0026475634871363507,2.0196195761931626,-0.01052454053012943,63.69863872703993,65.61454043074565,0.7125931476539549,-0.40731941231259583,-0.15679003238071942,-1.3266684347394317,11.2164109362126,0.770000457763679,1.033577977953108,0.19099903106690164,-1.9233622274149624,2.3053602895487657,-0.8661815981740304,1.2481796603078337,1.3788613923644917,43.56429286348306,-29.031203054331016,1.0571806292409331,1,0.32000160217284446,-0.5049991607666087,0.737502098083489,-1.8149986267089915,1.3300018310546804,0,0.0002641176792332889,1.6105277529041628,37.77000045776367,-1.4415534230694733,38.72000122070313,2.1481593986874543,37.650001525878906,0.0002641176792332889
6526,2006-01-24,38.59000015258789,39.04999923706055,38.02000045776367,38.11000061035156,4849100.0,0.019012443649606414,-2.1212091437158627,48.008012209046385,63.143259759318404,64.89564905063723,-0.06433959465327632,-1.041305913318638,-0.8194320490648721,-2.020025398818561,11.679975804833962,1.1800003051757741,1.102674369613105,0.8225002288818359,-1.2886422304867224,2.9336426882503943,-0.2330710008024468,1.8780714585661187,0.6136829987457233,77.66992089123286,4.518961332363617,1.0555712296842803,1,-0.39999961853027344,-1.2250003814697266,0.017500877380371094,-2.5349998474121094,0.31999969482421875,1,-0.013215815483716753,2.0196195761931626,37.86999893188477,1.6105277529041628,37.77000045776367,-1.4415534230694733,38.72000122070313,-0.013215815483716753
6527,2006-01-25,38.93000030517578,39.04999923706055,38.13999938964844,38.93999862670898,3458400.0,0.008810576606465448,6.913057900585474,-0.020829856392390763,63.143259759318404,63.651058835410865,-0.4483534860200038,-1.2965646630591507,-1.1207956593474293,-2.3443864754024304,12.542924792537935,0.9099998474121094,1.1453199738026711,1.066500282287599,-1.074019078033487,3.207019642608685,-0.0037593978729475452,2.1367599624481457,0.2294092167004962,92.9412424687812,21.683683877096783,1.0702596801605442,1,-0.7999992370605469,-1.5650005340576172,-0.3274993896484375,-2.875,-0.4099998474121094,2,-0.018494765349575393,-2.1212091437158627,38.59000015258789,2.0196195761931626,37.86999893188477,1.6105277529041628,37.77000045776367,-0.018494765349575393
6528,2006-01-26,39.7599983215332,39.790000915527344,38.63000106811523,39.08000183105469,3617700.0,0.021320267399203452,2.1351276116440983,-68.01106447925474,61.257301054117946,62.73749385309909,-1.3129564251729136,-1.952592726005335,-1.9149334248595835,-3.149768459612446,13.141287595246526,1.1599998474121165,1.119673065754455,1.7224983215332017,-0.44167744933100295,3.8866740923974064,0.6404104361010994,2.804586206965304,-2.7699966430664062,98.77038672236536,28.929016504320728,1.0820878854321028,1,-1.3699970245361328,-2.194997787475586,-1.2074975967407227,-3.704998016357422,-1.0499992370605469,3,-0.03521121152621953,6.913057900585474,38.93000030517578,-2.1212091437158627,38.59000015258789,2.0196195761931626,37.86999893188477,-0.03521121152621953
6529,2006-01-27,39.66999816894531,40.22999954223633,39.45000076293945,39.900001525878906,3545500.0,-0.002263585422214387,-1.3283609282834954,-0.3382419764721722,59.58702214270235,61.620176014762755,-1.2090058348934534,-1.7009221111995316,-1.7996955952867495,-3.0413335425262034,13.865084360357931,0.779998779296875,1.0330976907001528,1.4744981765747056,-0.6815156201923998,3.630511973341811,0.3964912781911494,2.552505074958262,-2.6239965057373027,80.55551508328091,11.952362366648686,1.0780068983835527,1,-1.05999755859375,-1.8849983215332031,-1.4099969863891602,-3.6149978637695312,-1.9099998474121094,4,-0.03024948332822386,2.1351276116440983,39.7599983215332,6.913057900585474,38.93000030517578,-2.1212091437158627,38.59000015258789,-0.03024948332822386
6530,2006-01-30,40.0,40.20000076293945,39.599998474121094,39.66999816894531,4436900.0,0.00831867522779528,-1.5531945977533927,-1.434769628818788,58.2952879459555,61.86108650433898,-1.548183726590075,-1.8268811262358753,-2.079794828293636,-3.361013476600405,14.477690708080232,0.6000022888183594,0.9069381567367714,1.6155000686645522,-0.4730191210908288,3.704019258419933,0.5712404737868582,2.6597596635422462,-2.826638421630861,89.59277658292741,23.53563201253131,1.0442595948776923,1,-1.3899993896484375,-2.2150001525878906,-1.9349994659423828,-3.9449996948242188,-2.1199989318847727,0,-0.04650001525878911,-1.3283609282834954,39.66999816894531,2.1351276116440983,39.7599983215332,6.913057900585474,38.93000030517578,-0.04650001525878911
6531,2006-01-31,39.77000045776367,40.27000045776367,39.68000030517578,40.2400016784668,3482800.0,-0.0057499885559082475,1.2264207980652964,-1.4242382207425903,56.32353815653507,61.305663486677865,-1.131474199772157,-1.359420555697703,-1.7796146231303425,-3.1166555561592943,14.636406568890333,0.5900001525878906,0.8230354944381801,1.1905004501342802,-0.6191508547942135,3.000151755062774,0.28567479767003334,2.095326102598527,-2.4743733608398486,76.52583336765963,13.565643789356635,0.9048256524642471,1,-0.9600009918212891,-1.9650001525878906,-1.7724990844726562,-3.7150001525878906,-2.5900001525878906,1,-0.014332403526863602,-1.5531945977533927,40.0,-1.3283609282834954,39.66999816894531,2.1351276116440983,39.7599983215332,-0.014332403526863602
6532,2006-02-01,40.33000183105469,40.40999984741211,39.45000076293945,39.599998474121094,3585000.0,0.01408099992067502,1.1573027928746549,-1.5531945977533927,58.577431457799946,60.476737294416004,-1.4207454025099793,-1.7218054604890156,-2.2792119273795137,-3.667997671386601,15.616234320493486,0.9599990844726562,0.7299191904562861,1.5690017700195327,-0.17385575056880498,3.3118592906078703,0.6975730097253603,2.440430530313705,-2.8559123324804716,95.50572633600221,34.11582405942669,0.8714287602941705,2,-1.450002670288086,-2.4550018310546875,-2.332500457763672,-4.275001525878906,-3.4800033569335938,2,-0.03520956903476147,1.2264207980652964,39.77000045776367,-1.5531945977533927,40.0,-1.3283609282834954,39.66999816894531,-0.03520956903476147
6533,2006-02-02,40.0,40.72999954223633,39.63999938964844,40.38999938964844,2647900.0,-0.008182539451326853,1.037384043865466,-0.5342432825057742,58.577400292513225,60.289237699477866,-0.9946830131760933,-1.2212942041846944,-1.901389076152455,-3.3456977192197996,17.13629066104986,1.0900001525878906,0.8098076583112075,1.0909999847412095,-0.5353343928668224,2.7173343623492414,0.27783279593719357,1.9041671735452255,-2.291037673518751,42.968731373530744,-18.09273359285239,0.8131671888040143,2,-0.9600009918212891,-1.9650001525878906,-1.9899988174438477,-3.9449996948242188,-3.0600013732910227,3,-0.03699998855590825,1.1573027928746549,40.33000183105469,1.2264207980652964,39.77000045776367,-1.5531945977533927,40.0,-0.03699998855590825
6534,2006-02-03,39.77000045776367,40.27999877929688,39.65999984741211,40.0099983215332,3527900.0,-0.0057499885559082475,-1.6956528950293046,0.6153801009429164,55.24475412547416,59.34991718819278,-0.5041672026886346,-0.916192323567337,-1.638795030508902,-3.1240173377306135,17.513941103828774,0.6199989318847727,0.8752793609134102,0.7835004806518526,-0.8522870620675533,2.4192880233712586,-0.03439329070785391,1.6013942520115592,-1.7589344097069173,25.0,-34.004352419695834,0.8178937713597043,2,-0.3950004577636719,-1.7350006103515625,-1.7450008392333984,-3.414999008178711,-2.1599998474121094,4,-0.026653290447324784,1.037384043865466,40.0,1.1573027928746549,40.33000183105469,1.2264207980652964,39.77000045776367,-0.026653290447324784
6535,2006-02-06,40.18000030517578,40.70000076293945,39.54999923706055,39.650001525878906,3080100.0,0.010309274395094326,-2.1506746234963368,-2.2083479034873,68.55346213733385,59.951050785750056,-0.6169086328432485,-1.2476040416747622,-2.0207579122265145,-3.5406753141990706,17.62413111292467,1.1500015258789062,0.8268426946045437,1.1030002593994155,-0.5885028684106217,2.7945033872094527,0.2572486954943969,1.948751823304434,-1.8970409077010686,57.031268626469256,-7.323992030294619,0.8457515639050182,2,-0.7450008392333984,-2.145000457763672,-2.339999198913574,-3.8050003051757812,-2.1899986267089844,0,-0.060229018548087154,-1.6956528950293046,39.77000045776367,1.037384043865466,40.0,1.1573027928746549,40.33000183105469,-0.060229018548087154
6536,2006-02-07,40.38000106811523,40.43999862670898,39.83000183105469,40.15999984741211,2405700.0,0.004977619746650008,2.5882550937977924,0.4150975988944416,71.36148805355609,60.86418726288757,-0.5993205307435403,-1.4038030659437553,-2.181437816259752,-3.743045425139833,17.683855431717365,0.6099967956542898,0.9049313775185084,1.2295009613037067,-0.5565559050996853,3.0155578277070987,0.3364725281020142,2.122529394505399,-1.8523376561643516,72.65634313234573,3.4888131641203444,0.8930284332016948,2,-0.700000762939446,-2.345001220703118,-2.7050018310546804,-4.005001068115227,-3.150001525878899,1,-0.06191183590567173,-2.1506746234963368,40.18000030517578,-1.6956528950293046,39.77000045776367,1.037384043865466,40.0,-0.06191183590567173
6537,2006-02-08,40.900001525878906,41.0,40.11999893188477,40.38000106811523,3385600.0,0.01287767320477573,1.4444562182438356,2.363625329449408,68.66437349518779,61.68719531189534,-0.9057368945704525,-1.8625683353091773,-2.6642908319897813,-4.25922206577313,17.904134465555256,0.8800010681152273,0.9771600778792617,1.6500013351440401,-0.2943511006452795,3.5943537709333597,0.6778251172493839,2.6221775530386964,-2.1521045008994832,93.10355713755791,23.760924268261363,0.9721762178946582,2,-0.6750011444091797,-2.730001449584961,-3.5475006103515625,-4.525001525878906,-3.670001983642578,2,-0.0909535716850608,2.5882550937977924,40.38000106811523,-2.1506746234963368,40.18000030517578,-1.6956528950293046,39.77000045776367,-0.0909535716850608
6538,2006-02-09,40.90999984741211,41.47999954223633,40.43999862670898,41.0,5570500.0,0.0002444577300779738,-1.0194141676758781,-0.17307706415287882,82.04080012082466,64.1820595316867,-0.8218821329526804,-1.8235052836741872,-2.6095020967946283,-4.263702858859105,17.922857143410052,1.0400009155273509,1.0176579473568594,1.5694995880126967,-0.5093005958370327,3.648299771862426,0.5300994960878285,2.608899679937565,-1.8918504654302168,70.466341725666,-2.972812936490513,1.0394000919248647,2,-0.44499969482421875,-1.8950004577636719,-3.8174991607666016,-4.534999847412109,-3.4000015258789062,3,-0.09924227300010224,1.4444562182438356,40.900001525878906,2.5882550937977924,40.38000106811523,-2.1506746234963368,40.18000030517578,-0.09924227300010224
6539,2006-02-10,39.2599983215332,40.0,38.900001525878906,40.0,8114700.0,-0.04033247450582145,1.9729621057081144,8.222226931717035,60.77518141977604,64.4576032510001,0.8536111022061235,-0.14220296054763537,-0.9148075519525207,-2.6052681113612053,17.263546507233094,2.009998321533203,1.001708991752281,-0.10500183105468608,-2.166973504441401,1.956969842332029,-1.1359876677480472,0.925984005638675,2.220001220703125,13.953374900751259,-60.65134734213824,1.0309858366933577,2,0.9300022125244141,-0.024997711181640625,-2.1674976348876953,-2.30999755859375,-2.1599998474121094,4,-0.059093219409328435,-1.0194141676758781,40.90999984741211,1.4444562182438356,40.900001525878906,2.5882550937977924,40.38000106811523,-0.059093219409328435
6540,2006-02-13,39.349998474121094,39.41999816894531,38.83000183105469,39.11000061035156,2595100.0,0.0022924135617836683,2.105266328026181,-0.32432070190270484,56.52919126500398,64.48045359638553,0.7394756537464104,-0.21735688385410867,-0.979424425713276,-2.680797247099875,16.768874963291402,0.589996337890625,0.9489069032222162,-0.03150157928466513,-2.087120806782117,2.024117648212787,-1.0593111930333876,0.9963080344640574,2.1300010681152344,19.622531780774196,-52.339222478117335,1.027809613748725,2,0.8050022125244141,-0.11499786376953125,-1.9649982452392578,-2.3999977111816406,-1.6899986267089844,0,-0.04421849888796969,1.9729621057081144,39.2599983215332,-1.0194141676758781,40.90999984741211,1.4444562182438356,40.900001525878906,-0.04421849888796969
6541,2006-02-14,39.81999969482422,39.849998474121094,38.810001373291016,39.36000061035156,2611200.0,0.011944122971497162,3.000014672007277,1.916679912261182,57.47898071367482,64.35840351370496,0.3099022127454276,-0.5584738589908156,-1.4609340582098511,-3.1245058789507354,17.62774273294458,1.0399971008300781,0.9287253789328389,0.33849964141845845,-1.5877980349734173,2.264797317810334,-0.6246491967774759,1.3016484796143928,1.553999938964843,37.82767843365851,-30.17989245998573,0.9631488381959374,2,0.3250007629394531,-0.5849990844726562,-2.309999465942383,-2.8699989318847656,-1.9899978637695312,1,-0.045956756162288115,2.105266328026181,39.349998474121094,1.9729621057081144,39.2599983215332,-1.0194141676758781,40.90999984741211,-0.045956756162288115
6542,2006-02-15,38.83000183105469,39.7599983215332,38.70000076293945,39.68999862670898,4290300.0,-0.02486182499640277,1.1200032043579269,-1.8695619723682528,42.389559599450834,62.55975454780913,1.1898772547357765,0.5528017832082242,-0.5099823818757017,-2.1133859986817924,18.964996861827903,1.1199989318847656,0.8711708569254171,-0.7104982376098619,-2.4652452457493155,1.0442487705295918,-1.5878717416795922,0.1668752664598685,2.390157907104495,4.67629946758878,-56.98457776836901,0.8773735040697276,2,1.2599983215332031,0.404998779296875,-1.3025016784667969,-1.8800010681152344,-0.75,2,-0.04120531067136701,3.000014672007277,39.81999969482422,2.105266328026181,39.349998474121094,1.9729621057081144,39.2599983215332,-0.04120531067136701
6543,2006-02-16,39.58000183105469,39.599998474121094,38.709999084472656,39.13000106811523,2497200.0,0.019314961746928816,2.632694688164174,-0.5232586507454339,49.33533027256192,61.90315189748554,0.4179914977525456,-0.13646213218961378,-1.2724204983177074,-2.837688333887243,19.46825347162645,0.8899993896484375,0.8608771997132223,-0.0034982681274442484,-1.715207972023947,1.7082114357690585,-0.8593531200756956,0.8523565838208071,1.4385451890869163,67.69242958211434,8.073709476491416,0.8558548519482501,2,0.5099983215332031,-0.345001220703125,-2.052501678466797,-2.6300010681152344,-1.8100013732910156,3,-0.059373476000562864,1.1200032043579269,38.83000183105469,3.000014672007277,39.81999969482422,2.105266328026181,39.349998474121094,-0.059373476000562864
6544,2006-02-17,38.790000915527344,39.54999923706055,38.77999877929688,39.47000122070313,2350900.0,-0.019959597750890068,-1.1999869211235,-1.511109227313178,41.63209873677123,58.91188929742303,1.1782678696889235,0.7735321344100186,-0.5133206044640275,-2.025364631730298,20.546707305025976,0.8000030517578054,0.7622720488040216,-0.8444992065429702,-2.3804613074191465,0.6914628943332062,-1.6124802569810583,-0.076518156104882,2.043062404038089,7.826115801170949,-46.018212326890435,0.7679810504380898,2,1.2999992370605469,0.44499969482421875,-1.1725006103515625,-1.8400001525878906,-1.7299995422363281,4,-0.03299826150511287,2.632694688164174,39.58000183105469,1.1200032043579269,38.83000183105469,3.000014672007277,39.81999969482422,-0.03299826150511287
6545,2006-02-21,37.88000106811523,39.0,37.599998474121094,38.790000915527344,3446300.0,-0.023459650062752413,1.1052685923746095,1.3382344691402315,38.05310673431197,55.21095803972924,1.9307407968742396,1.775342469060142,0.3639157350701723,-1.0918797988127977,21.39346107740085,1.4000015258789062,0.6570177950675031,-1.7549991607666087,-3.288546850951178,-0.22145147058203918,-2.52177300585889,-0.9882253156743275,2.782417246920126,12.4445597330726,-36.93904661786692,0.7667738450922831,2,1.6599979400634837,1.3549995422363352,-0.262500762939446,-0.9300003051757741,-0.19000244140625,1,-0.02059140897571632,-1.1999869211235,38.790000915527344,2.632694688164174,39.58000183105469,1.1200032043579269,38.83000183105469,-0.02059140897571632
6546,2006-02-22,38.08000183105469,38.459999084472656,37.47999954223633,37.790000915527344,3270400.0,0.005279851037486072,-1.1538364800965828,-0.318682378191663,35.09934377128401,51.48151029262882,1.5311967933328745,1.6181376361952289,0.15955751157579812,-1.2703472439692973,21.503896644316377,0.9799995422363281,0.5954497015864533,-1.5294984817504869,-3.1506670274364197,0.09167006393544597,-2.3400827545934533,-0.7189142089075204,2.276174499889237,26.3159039498869,-16.52166364355367,0.8105842728429655,2,1.3999977111816406,1.154998779296875,-0.6100015640258789,-0.7900009155273438,0.21999740600585938,2,-0.011029463325814781,1.1052685923746095,37.88000106811523,-1.1999869211235,38.790000915527344,2.632694688164174,39.58000183105469,-0.011029463325814781
6547,2006-02-23,38.209999084472656,38.88000106811523,37.790000915527344,38.11999893188477,2754300.0,0.0034137932554392236,-1.9066818577161355,0.31034437399697634,37.82312049567203,46.56843477872297,1.094604120232404,1.5087904614857592,0.02275501955010384,-1.3862992107541103,21.62079939872735,1.0900001525878835,0.3960506139266613,-1.3635011672973647,-3.077520988104709,0.35051865350997957,-2.2205110777010333,-0.5064912568936961,1.8010360318263565,34.433958020315075,-8.040559165088453,0.8570099104036706,2,0.5300006866455078,1.0250015258789062,-0.5424995422363281,-0.9199981689453125,0.0800018310546875,3,-0.009944968922346531,-1.1538364800965828,38.08000183105469,1.1052685923746095,37.88000106811523,-1.1999869211235,38.790000915527344,-0.009944968922346531
6548,2006-02-24,38.36000061035156,38.79999923706055,37.91999816894531,38.11000061035156,2148400.0,0.003925713935435837,-1.7936325324549507,2.7777730682831847,40.302615140097004,44.29370519209198,0.6088755692440984,1.3159988159636526,-0.13212669827770185,-1.5324176242082785,21.145078541275055,0.8800010681152344,0.14557093053299042,-1.1434997558593736,-2.937915298545171,0.6509157868264239,-2.0407075272022723,-0.24629198451647483,1.3473102370599292,42.512135161931155,-2.0830351725047294,0.8972077713428991,2,0.30499839782714844,1.0549983978271484,-0.5825004577636719,-0.8549995422363281,0.0,4,-0.007299238134561348,-1.9066818577161355,38.209999084472656,-1.1538364800965828,38.08000183105469,1.1052685923746095,37.88000106811523,-0.007299238134561348
6549,2006-02-27,38.47000122070313,38.70000076293945,38.150001525878906,38.33000183105469,2441700.0,0.0028675862513383166,-1.1999969482421875,0.5599975585937784,37.73315075330689,42.20525624634786,0.41910223012035175,1.171554141563071,-0.2574355741335168,-1.6413688440379985,20.317130122738728,0.5499992370605469,-0.1285676058514582,-0.973499298095696,-2.8238508007404874,0.8768522045490954,-1.8986750494180953,-0.048323546773296755,0.9700322700873372,65.13166975774217,21.196258184532255,0.9251757513223968,2,0.19499778747557883,0.9449977874755788,-0.6925010681152415,-0.6000003814697337,-0.270000457763679,0,-0.018196016135365922,-1.7936325324549507,38.36000061035156,-1.9066818577161355,38.209999084472656,-1.1538364800965828,38.08000183105469,-0.018196016135365922
6550,2006-02-28,38.13999938964844,38.72000122070313,37.709999084472656,38.41999816894531,3430400.0,-0.008578160139935176,1.2954466638923359,-1.9999999999998985,34.22534537774369,39.62151898679995,0.6251576328557036,1.4282940361035799,0.07019389984270674,-1.302805293207733,19.467534002507616,1.0100021362304759,-0.4977603466143634,-1.210501098632811,-3.128806088019786,0.707803890754164,-2.169653593326302,-0.25134860393932,1.064830027315537,47.14279486215358,6.557818600327678,0.9591524946934887,2,0.4799995422363281,1.2749996185302734,-0.3624992370605469,-0.26999855041503906,0.7700004577636719,1,-0.02831667628842549,-1.1999969482421875,38.47000122070313,-1.7936325324549507,38.36000061035156,-1.9066818577161355,38.209999084472656,-0.02831667628842549
6551,2006-03-01,39.20000076293945,39.40999984741211,38.34000015258789,38.38999938964844,3353400.0,0.027792380447145826,-1.351648075254348,-2.892874659400545,38.8743452229675,39.23093961163514,-0.594564143603634,0.34087715076451275,-0.9702400830873898,-2.3278755286788595,18.588829771153385,1.2700004577636719,-0.6280846656543133,-0.12199974060058594,-2.0309769599394656,1.7869774787382937,-1.0764883502700258,0.8324888690688539,-1.720001220703125,87.64711822190309,51.4868750014611,0.9544886096694413,3,-0.6600017547607422,0.279998779296875,-1.4225006103515625,-1.3299999237060547,0.029998779296875,2,-0.03852046190922698,1.2954466638923359,38.13999938964844,-1.1999969482421875,38.47000122070313,-1.7936325324549507,38.36000061035156,-0.03852046190922698
6552,2006-03-02,38.90999984741211,39.52999877929688,38.459999084472656,39.09000015258789,3661400.0,-0.007397982394977798,1.018871998618055,-0.2222222222222222,37.37374661758945,37.90187476108264,-0.32634031622278314,0.547090084780173,-0.6552563705982095,-1.987030699750619,18.011415395178684,1.0699996948242259,-0.740797326048181,-0.3410005569458008,-2.1970166183830244,1.5150155044914229,-1.2690085876644162,0.5870074737728146,-1.3914002990722665,65.93411890958302,32.70417844935102,0.9280080307186132,3,-0.3950004577636719,0.5699996948242188,-1.1324996948242188,-1.039999008178711,-0.43999862670897727,3,-0.015677219551367694,-1.351648075254348,39.20000076293945,1.2954466638923359,38.13999938964844,-1.1999969482421875,38.47000122070313,-0.015677219551367694
6553,2006-03-03,38.52000045776367,38.95000076293945,38.400001525878906,38.84000015258789,3060800.0,-0.010023114653761045,1.0370307577106204,1.7777730682829653,44.44446353701287,38.21435973888726,-0.11456202568432161,0.8648688426324114,-0.21463196845607513,-1.5485777472427102,17.109623044296317,0.5499992370605469,-0.9178684166237048,-0.6569999694824205,-2.505277676565953,1.191277737601112,-1.5811388230241903,0.2671388840593494,-0.9209449401855494,44.505577423695385,8.472222097943977,0.9241388535417681,3,-0.015001296997070312,0.9599990844726562,-0.7725000381469727,-0.6499996185302734,-0.43000030517578125,4,-0.00597091224047408,1.018871998618055,38.90999984741211,-1.351648075254348,39.20000076293945,1.2954466638923359,38.13999938964844,-0.00597091224047408
6554,2006-03-06,38.709999084472656,38.95000076293945,38.349998474121094,38.72000122070313,2872200.0,0.004932466886061304,1.5531945977533927,0.03125670552895433,45.2662781996892,39.015823235040294,-0.35436790372703797,0.6233450632060311,-0.3417274253840077,-1.6653736903773435,16.135597233443804,0.6000022888183594,-0.9118275909380174,-0.4140012741088839,-2.251441190163362,1.4234386419455944,-1.332721232136123,0.5047186839183553,-1.0337058364257814,54.94506415818818,16.14037842542566,0.9187199580272379,3,-0.2049999237060547,0.7700004577636719,-0.7324981689453125,-0.8399982452392578,-0.9799995422363281,0,-0.009041552115703455,1.0370307577106204,38.52000045776367,1.018871998618055,38.90999984741211,-1.351648075254348,39.20000076293945,-0.009041552115703455
6555,2006-03-07,37.7599983215332,38.459999084472656,37.38999938964844,38.060001373291016,2937300.0,-0.024541482444015772,-1.0576899094010197,29.993897787926823,35.7734744770995,39.09072664679756,0.644607727505516,1.4574750076578908,0.6582105996472691,-0.6383290089249556,14.827525426679752,1.3199996948242188,-1.044705148615023,-1.243001937866211,-3.106186876795256,0.6201830010628342,-2.174594407330737,-0.3114094684016848,1.770000457763679,17.289674645446905,-20.744727862285824,0.9315924694645241,3,0.7000007629394531,1.6750011444091797,0.4375019073486328,0.11000251770019531,0.21000289916992898,1,0.011652607546736249,1.5531945977533927,38.709999084472656,1.0370307577106204,38.52000045776367,1.018871998618055,38.90999984741211,0.011652607546736249
6556,2006-03-08,37.88000106811523,38.2400016784668,37.5,37.599998474121094,3073500.0,0.003178038980833131,-2.0833432674502697,-0.9333324856314295,42.54317280680582,39.61517690359021,0.5512178203153297,1.2022135094436734,0.5834767737289113,-0.6874720858770544,13.44876379407887,0.7400016784667969,-1.0557961364912174,-0.9979991912841868,-2.8068617015822284,0.8108633190138548,-1.9024304464332076,-0.09356793613516601,1.607197723388687,22.89728122526644,-18.557091785455235,0.9044312551490209,3,0.579998016357429,1.5549983978271555,0.31749916076660867,-0.010000228881828832,0.25999832153321023,2,0.027191096891596045,-1.0576899094010197,37.7599983215332,1.5531945977533927,38.709999084472656,1.0370307577106204,38.52000045776367,0.027191096891596045
6557,2006-03-09,37.18000030517578,38.290000915527344,37.11999893188477,37.88000106811523,3207600.0,-0.018479428278809107,-1.853651161384296,-2.499979564311151,31.012668160352348,38.58296057250747,1.2178145436233834,1.6961965211473782,1.3154205736508047,0.07923891251194704,11.691463525525547,1.170001983642571,-0.9739380574372944,-1.5119998931884737,-3.2068662148424707,0.18286642846552326,-2.3594330540154758,-0.6645667323614717,2.2652544982910214,3.278760287164744,-33.41678173867347,0.8474331608269998,3,1.1449985504150462,2.1199989318847656,1.1274995803833008,0.6900005340576172,0.3299980163574219,3,0.05513714954905935,-2.0833432674502697,37.88000106811523,-1.0576899094010197,37.7599983215332,1.5531945977533927,38.709999084472656,0.05513714954905935
6558,2006-03-10,36.849998474121094,37.27000045776367,36.61000061035156,37.0,3894000.0,-0.008875788820495223,-1.095246745382985,0.2142876605577103,33.44710142002887,38.106732868809914,1.4651761653493054,1.7986557536550762,1.6977230554493872,0.46880140107107593,9.669634455655265,0.6599998474121094,-0.8901501167176775,-1.6390016555786104,-3.180974665834448,-0.09702864532277289,-2.4099881607065257,-0.8680151504506952,2.5022460944824303,10.256318295710749,-28.847983323361227,0.7709865051279174,3,1.220001220703125,2.1950016021728516,1.527501106262207,1.0250015258789062,1.8900032043457031,4,0.04396208449559991,-1.853651161384296,37.18000030517578,-2.0833432674502697,37.88000106811523,-1.0576899094010197,37.7599983215332,0.04396208449559991
6559,2006-03-13,36.93999862670898,37.38999938964844,36.88000106811523,37.11000061035156,2284400.0,0.002442338027533131,-2.5172649662591997,1.133335028737141,40.67459476479101,38.8233161340374,1.2687433771006837,1.6083987775394704,1.6547329822672836,0.44555745761222454,9.542816831462872,0.5400009155273438,-0.8420326657819999,-1.4330015182495188,-3.076478650234961,0.21047561373592316,-2.2547400842422434,-0.6112629522567943,2.247711304399431,17.837745326476114,-23.621029512491123,0.8217385659927212,3,1.1300010681152415,2.105001449584968,1.5975008010864329,1.095001220703132,2.0600013732910227,0,0.03113160716382435,-1.095246745382985,36.849998474121094,-1.853651161384296,37.18000030517578,-2.0833432674502697,37.88000106811523,0.03113160716382435
6560,2006-03-14,37.61000061035156,37.79999923706055,36.83000183105469,36.849998474121094,3419200.0,0.018137574676522883,-1.425007391018244,-4.470548636822432,45.73502370508219,39.58561374316125,0.576254131516059,0.8446630594935982,1.0498447092742254,-0.1532742105189442,9.286955299061406,0.9699974060058594,-0.8135786869782677,-0.675999641418457,-2.2855823969164604,0.9335831140795463,-1.4807910191674551,0.12879173633054108,1.4230467615114364,59.52379871117751,15.482431189515047,0.8047913777490002,3,0.45999908447265625,1.4349994659423828,1.0949993133544922,0.4249992370605469,1.470001220703125,1,0.003190612335479237,-2.5172649662591997,36.93999862670898,-1.095246745382985,36.849998474121094,-1.853651161384296,37.18000030517578,0.003190612335479237
6561,2006-03-15,37.9900016784668,38.38000106811523,37.66999816894531,37.79999923706055,3117400.0,0.010103724061377495,-2.1555363409795727,0.25000250966219945,48.090304797566546,40.77634242982537,0.007336100670030987,0.3378556799969985,0.7519988472515138,-0.46204683199285057,8.380007901544733,0.7700004577636648,-0.7666438200590164,-0.20449867248535014,-1.6462162373069589,1.2372188923362586,-0.9253574548961581,0.5163601099254578,0.8976628877055148,77.96614187652916,31.35830589332201,0.7208587824108049,3,-0.21000099182128906,1.0549983978271484,0.7449979782104492,0.0449981689453125,0.45999908447265625,2,-0.0005264663564098493,-1.425007391018244,37.61000061035156,-2.5172649662591997,36.93999862670898,-1.095246745382985,36.849998474121094,-0.0005264663564098493
6562,2006-03-16,37.22999954223633,38.02999877929688,37.22999954223633,38.02000045776367,3665700.0,-0.020005319890818773,-1.0253121770790257,-4.157846129135882,41.13030964852763,40.408103108882564,0.5631948860310132,1.0243632814855559,1.5602612271884269,0.33211615752500734,7.733308199740671,0.799999237060554,-0.6802286329323692,-0.8845006942749052,-2.355018656153561,0.5860172676037507,-1.6197596752142331,-0.14924171333557723,1.5210051865867413,35.028179182965474,-11.597990438237943,0.7352589809393265,3,0.5500011444091797,1.8150005340576172,1.6275005340576172,0.8050003051757812,1.1599998474121094,3,0.024442649975854547,-2.1555363409795727,37.9900016784668,-1.425007391018244,37.61000061035156,-2.5172649662591997,36.93999862670898,0.024442649975854547
6563,2006-03-17,37.22999954223633,37.45000076293945,36.61999893188477,37.290000915527344,3149600.0,0.0,3.368418410881858,0.07595101741238278,40.09585472494319,39.83361161168856,0.40338501748912137,0.8846357863966432,1.5985555944825833,0.3667834632288489,7.270925666037462,0.8300018310546804,-0.7117695346336887,-0.767000579833983,-2.1149058262833833,0.5809046666154174,-1.4409532030586831,-0.09304795660928278,1.392544939478448,34.6590835200942,-9.22861372192159,0.6739526232247015,3,0.30500030517578125,1.8150005340576172,1.9675006866455078,0.9400005340576172,0.6700019836425781,4,0.007520783850110568,-1.0253121770790257,37.22999954223633,-2.1555363409795727,37.9900016784668,-1.425007391018244,37.61000061035156,0.007520783850110568
6564,2006-03-20,37.5099983215332,37.7599983215332,37.31999969482422,37.38000106811523,2409000.0,0.007520783850110568,-2.519989013671875,-2.1665713014178816,44.92753623188405,40.8507295844424,-0.07234235424259339,0.5310529706890605,1.3228535829211054,0.12854160093083777,6.643780013495819,0.529998779296875,-0.7060597907178803,-0.4230016708374009,-1.7333998258349013,0.8873964841600994,-1.078200748336151,0.23219740666134925,0.9917935278997803,50.56808576122626,6.799167634177998,0.6551990774987502,3,-0.014997482299804688,0.7950019836425781,2.230001449584961,0.9000015258789062,0.19000244140625,0,0.032791346626840356,3.368418410881858,37.22999954223633,-1.0253121770790257,37.22999954223633,-2.1555363409795727,37.9900016784668,0.032791346626840356
6565,2006-03-21,37.099998474121094,38.27999877929688,37.06999969482422,37.560001373291016,3009800.0,-0.010930414976231595,-3.653838535744443,-3.5385586008566645,31.115117908945464,39.58094570690236,0.2617129320318483,0.9271565930550736,1.7276389396849794,0.5840863439848718,6.976285393026396,1.2099990844726634,-0.7678954678730605,-0.7940013885498018,-2.1564367647517386,0.5684339876521349,-1.4752190766507738,-0.1127837004488299,1.2882859009670042,27.27266816075443,-10.493786735511893,0.6812176881009695,3,0.3950023651123047,1.1300010681152344,2.612502098083496,1.3100013732910156,0.720001220703125,1,0.05121298124053131,-2.519989013671875,37.5099983215332,3.368418410881858,37.22999954223633,-1.0253121770790257,37.22999954223633,0.05121298124053131
6566,2006-03-22,37.65999984741211,37.70000076293945,36.810001373291016,37.099998474121094,2880000.0,0.015094377259385672,1.781234167595501,-1.2173866171311998,39.27960573237486,40.49949432601598,-0.3718851622883079,0.35213029374727967,1.1514143222208588,0.07430667862913509,7.29799119358525,0.8899993896484375,-0.84715152076339,-0.21299991607666158,-1.5763110883902343,1.150311256236911,-0.8946555022334479,0.46865567008012476,0.6215875017917938,62.65066332076279,27.272102818650005,0.6816555861567853,3,-0.16499900817871094,0.5699996948242188,2.035000801086426,0.75,0.2599983215332031,2,0.03770584146033018,-3.653838535744443,37.099998474121094,-2.519989013671875,37.5099983215332,3.368418410881858,37.22999954223633,0.03770584146033018
6567,2006-03-23,37.83000183105469,38.18000030517578,37.4900016784668,37.54999923706055,2678800.0,0.004514125977997274,-2.450012874676941,0.500003405971349,43.85029283348439,41.65540448306659,-0.49169507513182964,0.16042529128929317,0.9668300441571063,-0.03247887747715339,7.480963407651259,0.6899986267089844,-0.768012717852713,-0.02399806976318075,-1.3780946074750844,1.3300984679487229,-0.7010463386191361,0.6530501990927746,0.4499969482421946,72.89174761409005,37.07037084316852,0.6770482688559533,3,-0.3300018310546875,0.3549976348876953,1.8599987030029297,0.5799980163574219,-0.69000244140625,3,0.01638908014473861,1.781234167595501,37.65999984741211,-3.653838535744443,37.099998474121094,-2.519989013671875,37.5099983215332,0.01638908014473861
6568,2006-03-24,38.08000183105469,38.25,37.47000122070313,37.7599983215332,2693500.0,0.006608511443284559,1.363633210993245,1.1428590891132273,44.44448182136223,42.07428082268561,-0.6133733896010796,-0.1176595263675182,0.6987269555196747,-0.22994063327486458,7.701681987946947,0.7799987792968679,-0.7604163373992066,0.240001869201663,-1.097758474173375,1.577762212576701,-0.428878302485856,0.908882040889182,-1.470001220703125,86.39474141756435,50.803321828937015,0.6688801716875205,3,-0.5800018310546875,0.024997711181640625,1.582498550415039,0.3299980163574219,-1.470001220703125,4,0.008140691798521393,-2.450012874676941,37.83000183105469,1.781234167595501,37.65999984741211,-3.653838535744443,37.099998474121094,0.008140691798521393
6569,2006-03-27,37.77000045776367,38.25,37.75,37.83000183105469,2441800.0,-0.008140791974390216,-8.999771123402633,-0.18750223514966563,50.099424535942994,42.559214248336815,-0.193615511945751,0.1446256999234663,0.997288200673708,0.1286153339416103,7.934328474584912,0.5,-0.6148291599132492,-0.034999465942384234,-1.3395753226843823,1.2695763907996138,-0.6872873943133868,0.6172884624286183,-1.1271998596191395,65.3061754089126,26.26785449034896,0.652287928371,3,-0.2700004577636719,0.3099994659423828,1.8924999237060547,0.6399993896484375,-1.1700019836425781,0,0.003441913331735602,1.363633210993245,38.08000183105469,-2.450012874676941,37.83000183105469,1.781234167595501,37.65999984741211,0.003441913331735602
6570,2006-03-28,37.060001373291016,37.95000076293945,36.97999954223633,37.59000015258789,2381800.0,-0.018797963353657132,-1.8115877930119417,8.833110814419225,42.70464251872733,41.96080732846579,0.48071380439314737,0.8111537712798622,1.6793015546812597,0.8880041202787226,8.327603248965518,0.970001220703125,-0.48172725718654874,-0.6909986495971694,-2.026236826706146,0.6442395275118074,-1.3586177381516578,-0.02337956104268102,-0.3850567871093773,17.361127667972674,-22.73912184140682,0.6676190885544869,3,0.3899974822998118,1.0099983215332031,2.602499008178711,1.3499984741210938,-0.25,1,0.017269275929106653,-8.999771123402633,37.77000045776367,1.363633210993245,38.08000183105469,-2.450012874676941,37.83000183105469,0.017269275929106653
6571,2006-03-29,37.68999862670898,38.040000915527344,37.040000915527344,37.25,3004200.0,0.016999385592899596,-1.3255900604587412,-0.8301880002303085,54.59457378886943,43.456836677392666,-0.21938480921774328,0.06559366546176904,1.0667477187021248,0.29671193284345776,8.498097719070802,1.0,-0.39382523042546325,0.014498710632317113,-1.133378268264842,1.1623756895294761,-0.5594397788162624,0.5884372000808966,-0.9835529322509728,55.90541957149194,10.687007616939162,0.5739384894485806,3,-0.23999977111814985,0.3800010681152415,1.6975011825561594,0.7200012207031321,-1.8699989318847585,2,0.0034492192319455217,-1.8115877930119417,37.060001373291016,-8.999771123402633,37.77000045776367,1.363633210993245,38.08000183105469,0.0034492192319455217
6572,2006-03-30,38.29999923706055,38.849998474121094,37.900001525878906,37.95000076293945,3805000.0,0.016184681150911207,-3.2222372927333764,0.7954535602507433,62.43567203057513,45.93903860024066,-0.7394001558326266,-0.624466552486453,0.4871188192147713,-0.2818205625478498,8.44095067421851,1.1599998474121165,-0.36526427547048,0.6549993515014663,-0.3818081663349986,1.6918068693379311,0.13659559258323384,1.1734031104196987,-1.5626824564917001,70.58825929348502,20.082063063128075,0.5184037589182325,3,-0.4699993133544922,-0.22999954223632812,1.0575008392333984,0.1100006103515625,-2.2199974060058594,3,-0.009921699104044168,-1.3255900604587412,37.68999862670898,-1.8115877930119417,37.060001373291016,-8.999771123402633,37.77000045776367,-0.009921699104044168
6573,2006-03-31,38.290000915527344,38.79999923706055,37.97999954223633,38.4900016784668,2370700.0,-0.00026105278674593,1.0000093041864186,-0.5714332425068119,61.73914254950318,47.806994857753885,-0.6294182044689833,-0.6667682618247639,0.493504303389372,-0.24121049082588542,8.458733360624953,0.8199996948242188,-0.38051383803299643,0.656501007080081,-0.34390543935013085,1.6569074535102928,0.1562977838649786,1.1567042302951833,-1.4681768672164068,70.05358938738375,14.778273853489182,0.5002032232151051,3,-0.46000099182128906,-0.220001220703125,0.6974992752075195,0.11999893188476562,-2.6200027465820312,4,-0.03003399055581002,-3.2222372927333764,38.29999923706055,-1.3255900604587412,37.68999862670898,-1.8115877930119417,37.060001373291016,-0.03003399055581002
6574,2006-04-03,38.36000061035156,38.849998474121094,38.18000030517578,38.63999938964844,2078200.0,0.0018281455510709144,-1.0937462747061488,1.3999885559518588,57.281551240628076,50.71437633905195,-0.6327004465038542,-0.8056389238947261,0.45125673453595994,-0.28674649294030985,8.565262460889707,0.6699981689453125,-0.2775014942077476,0.7440006256103544,-0.18695133460315816,1.674952585823867,0.27852464550359457,1.2094766057171142,-1.457049585008221,73.79689071396078,18.271672936374387,0.4654759801067568,4,-0.5300006866455078,-0.29000091552734375,0.6799983978271484,0.049999237060546875,-3.0800018310546875,0,-0.045620437230330935,1.0000093041864186,38.290000915527344,-3.2222372927333764,38.29999923706055,-1.3255900604587412,37.68999862670898,-0.045620437230330935
6575,2006-04-04,38.20000076293945,38.59000015258789,37.93000030517578,38.2599983215332,2468800.0,-0.004171007426129525,-1.200005086275956,0.21427792915531335,52.12980802711298,52.14217659402286,-0.3355418956102767,-0.6440034268070107,0.6344979415130609,-0.09450235364394644,8.36769215825816,0.6599998474121094,-0.16280159635839908,0.5620006561279283,-0.40343692162858247,1.527438233884439,0.07928186724967645,1.04471944500618,-1.219167839645003,64.08847580509189,10.930883935002115,0.48271878887825403,4,-0.2850017547607422,-0.13000106811523438,0.8399982452392578,0.20999908447265625,-3.520000457763672,1,-0.04188487583410305,-1.0937462747061488,38.36000061035156,1.0000093041864186,38.290000915527344,-3.2222372927333764,38.29999923706055,-0.04188487583410305
6576,2006-04-05,38.90999984741211,39.11000061035156,38.13999938964844,38.150001525878906,2290600.0,0.018586363096659397,-1.4871743457571416,-12.667154120040692,67.21312756886392,54.738047120176134,-0.9494237588698198,-1.3416691760025188,-0.06674168805808733,-0.7701962824454682,8.376246758032629,0.970001220703125,-0.08134021450568696,1.2204998016357393,0.10282315560574773,2.338176447665731,0.6616614786207435,1.7793381246507352,-1.854400302084592,83.47099882091086,26.86267434270053,0.5588383230149963,4,-0.8649997711181641,-0.8400001525878906,0.1074991226196289,-0.5,-2.8800010681152273,2,-0.05397066261517258,-1.200005086275956,38.20000076293945,-1.0937462747061488,38.36000061035156,1.0000093041864186,38.290000915527344,-0.05397066261517258
6577,2006-04-06,39.22999954223633,39.4900016784668,38.7599983215332,38.77999877929688,2047700.0,0.008224099102521532,-1.979595332072152,0.5921075747004609,69.23078051686244,57.49208030856505,-1.1733385064438764,-1.5812869047844345,-0.385043800676911,-1.065497483123096,8.110555991085727,0.7300033569335938,0.14219830296118374,1.4379995346069308,0.15350667761030934,2.722492391603552,0.79575310610862,2.0802459631052415,-2.051135933007366,83.33321106750297,22.95916924349521,0.6422464284983113,4,-0.9949989318847656,-1.1599998474121094,-0.2200002670288086,-0.8199996948242188,-2.9899978637695312,3,-0.0869232701300644,-1.4871743457571416,38.90999984741211,-1.200005086275956,38.20000076293945,-1.0937462747061488,38.36000061035156,-0.0869232701300644
6578,2006-04-07,38.47000122070313,39.61999893188477,38.25,39.34000015258789,2155100.0,-0.01937288632172829,-1.0915992300726065,-1.933327681939573,58.45073496769937,58.42000368987132,-0.39359131970335426,-0.7311875661789671,0.34109844606901163,-0.29151580515626563,7.073831329772454,1.3699989318847727,0.2659848909608229,0.597001075744636,-0.6408431738159592,1.8348453253052313,-0.02192104903566161,1.2159232005249336,-1.1062465659351446,31.952742859851806,-28.436392786241885,0.6189221247802993,4,-0.17000198364258523,-0.35500144958496804,0.5274982452392507,-0.06000137329102273,-2.9099998474121165,4,-0.06212631436991578,-1.979595332072152,39.22999954223633,-1.4871743457571416,38.90999984741211,-1.200005086275956,38.20000076293945,-0.06212631436991578
6579,2006-04-10,38.09000015258789,38.47999954223633,37.79999923706055,38.47000122070313,1579100.0,-0.009877854329537694,2.400020980955015,0.43678337316117194,58.76108034970998,60.20405233775827,0.040873566459488586,-0.2746977154354795,0.685031172682443,0.09529141079748626,6.047196160813012,0.6800003051757812,0.3398765039776279,0.15949993133544638,-1.0002368200178609,1.3192366826887536,-0.42036844434120724,0.7393683070121,-0.5006210701082239,15.934118909583214,-46.63459256762483,0.5798683756766522,4,0.23999977111816406,0.024999618530273438,0.9024991989135742,0.31999969482421875,-2.2900009155273438,0,-0.06353378771194784,-1.0915992300726065,38.47000122070313,-1.979595332072152,39.22999954223633,-1.4871743457571416,38.90999984741211,-0.06353378771194784
6580,2006-04-11,37.72999954223633,38.599998474121094,37.560001373291016,38.25,2094700.0,-0.009451315539758642,-1.418606920596337,1.3684184108818698,50.642199394687694,59.76489962729364,0.565361903777827,0.09987447658301107,0.993397978926879,0.47013320110766443,5.642558342713823,1.0399971008300781,0.38554682384588546,-0.20650062561035298,-1.3604831907986679,0.9474819395779619,-0.7834919082045104,0.37049065698380446,1.8899993896484446,8.252348078575421,-52.062672321593325,0.5769912825941559,4,0.8600006103515625,0.38500022888183594,1.2624998092651367,0.6800003051757812,-2.8199996948242188,1,-0.06493508594392727,2.400020980955015,38.09000015258789,-1.0915992300726065,38.47000122070313,-1.979595332072152,39.22999954223633,-0.06493508594392727
6581,2006-04-12,37.97000122070313,38.02999877929688,37.5,37.72999954223633,2021300.0,0.006361030516264243,1.9444638713163234,-0.46154128305763753,51.2681111846716,58.52405953330435,0.4126500725079154,-0.14936018731216194,0.7109014667329845,0.2573766372456703,5.987252713684165,0.5299987792968821,0.4229265883587132,0.03450107574463601,-1.1193209274568687,1.1883230789461408,-0.5424099258561128,0.6114120773453848,1.6087977600097645,22.169880070896085,-35.04424977764975,0.5769110016007509,4,0.5899982452392507,0.14499855041503196,0.9774980545043874,0.43999862670897727,-2.6399993896484446,2,-0.08664737449977955,-1.418606920596337,37.72999954223633,2.400020980955015,38.09000015258789,-1.0915992300726065,38.47000122070313,-0.08664737449977955
6582,2006-04-13,38.13999938964844,38.40999984741211,37.810001373291016,37.900001525878906,1103300.0,0.004477170489333826,-1.857148047229791,0.9999841055391899,50.55144867474205,57.280982436108665,0.2431376634186293,-0.26107327243155254,0.4814544261326503,0.10710679213358532,5.696811367946554,0.5999984741210938,0.5776978691192696,0.1589992523193331,-0.948523695154897,1.2665221997935632,-0.3947622214177855,0.7127607260564517,1.355647631835943,30.18866566500813,-22.370396668209395,0.553761473737116,4,0.4200000762939453,-0.024999618530273438,0.807499885559082,0.2700004577636719,-3.450000762939453,3,-0.05532251295536805,1.9444638713163234,37.97000122070313,-1.418606920596337,37.72999954223633,2.400020980955015,38.09000015258789,-0.05532251295536805
6583,2006-04-17,37.5099983215332,38.5,37.2599983215332,38.06999969482422,2031500.0,-0.0165181195122468,-1.3396227773119376,-2.333359824522364,47.743034859478605,56.221147282647614,0.8391000762239216,0.4121092012823695,1.0540988211795792,0.7484232064135554,4.9737397407425075,1.2400016784667969,0.5963772194039763,-0.48500175476074503,-1.5591285214583763,0.5891250119368863,-1.0220651381095607,0.05206162858807062,1.905822819091803,18.656714293441283,-30.95606051388397,0.5370633833488171,4,0.9300003051757812,0.6050014495849609,1.3025007247924805,0.9000015258789062,-3.8699989318847585,0,-0.0338575499838758,-1.857148047229791,38.13999938964844,1.9444638713163234,37.97000122070313,-1.418606920596337,37.72999954223633,-0.0338575499838758
6584,2006-04-18,38.7400016784668,39.0,37.63999938964844,37.70000076293945,3051100.0,0.032791346626840356,-1.344821235958012,-1.8571399377388438,63.375801208068694,57.47070208053159,-0.37026926315181896,-0.7599854854954913,-0.21273632560362188,-0.4697036924369655,4.394856664709835,1.4900016784667969,0.5419085869194404,0.6835014343261747,-0.414291542913368,1.7812944115657174,0.1346049457063998,1.2323979229459496,0.5464700930127009,85.05758214197238,30.069527195495475,0.5488964886197716,4,-0.3000030517578125,-0.6200027465820241,-0.18250179290771484,-0.3300018310546875,-5.350002288818352,1,-0.08208570385641856,-1.3396227773119376,37.5099983215332,-1.857148047229791,38.13999938964844,1.9444638713163234,37.97000122070313,-0.08208570385641856
6585,2006-04-19,39.0,39.33000183105469,38.43000030517578,38.75,2841500.0,0.006711365778740319,-1.022476726044542,0.2403844037706782,61.08292222600182,56.78956815354691,-0.5641837148998903,-0.9173764376531324,-0.5205221682249572,-0.721142944214499,4.545067475594556,0.9000015258789062,0.5003263858974805,0.8484996795654283,-0.2294374939286783,1.9264368530595348,0.309531092818375,1.3874682663124815,-1.7400016784667969,84.05790958629954,27.98025587473444,0.538968586747055,4,-0.5600013732910156,-0.8800010681152273,-0.44250011444091797,-0.5900001525878906,-5.470001220703125,2,-0.08205130161383212,-1.344821235958012,38.7400016784668,-1.3396227773119376,37.5099983215332,-1.857148047229791,38.13999938964844,-0.08205130161383212
6586,2006-04-20,39.08000183105469,39.810001373291016,38.5,38.849998474121094,2083800.0,0.002051329001402147,-1.8172063299342889,0.920013427734375,57.24909330052788,55.458269573954176,-0.6901068854973857,-0.9333964135448412,-0.6548147760807836,-0.7878821735346406,4.603087297162572,1.3100013732910156,0.49353368734664116,0.8575014114379869,-0.27004624619103623,1.98504906906701,0.2937275826234753,1.4212752402524984,-1.7786034393310572,71.37260123147257,16.42280066694208,0.563773828814511,4,-0.5450019836425781,-0.8650016784667969,-0.5225019454956055,-0.6700019836425781,-5.2800025939941335,3,-0.1067042422789477,-1.022476726044542,39.0,-1.344821235958012,38.7400016784668,-1.3396227773119376,37.5099983215332,-0.1067042422789477
6587,2006-04-21,38.45000076293945,39.29999923706055,38.13000106811523,39.29999923706055,3026600.0,-0.016120804467685712,1.7529418100546792,-3.695591601154344,51.333331214058425,54.667446934660745,-0.2038178346901134,-0.2683220167536433,-0.10430824415885098,-0.15261806676076617,4.944104259464215,1.1699981689453196,0.5191373533882313,0.19650039672851705,-0.9196451324999373,1.3126459259569714,-0.3615723678857137,0.7545731613427478,-1.0482582519531292,46.66670655887791,-6.109322158227606,0.5580727646142274,4,0.08499908447265625,-0.2350006103515625,-0.03750038146972656,-0.04000091552734375,-4.83000183105468,4,-0.0811443139135648,-1.8172063299342889,39.08000183105469,-1.022476726044542,39.0,-1.344821235958012,38.7400016784668,-0.0811443139135648
6588,2006-04-24,38.38999938964844,38.47000122070313,37.790000915527344,38.36000061035156,2525200.0,-0.0015605038257593407,6.157805974943323,-0.035292744881564656,50.250406943124766,53.72181655615128,-0.1747332051015178,-0.1938441131615818,-0.12645995849142366,-0.07439636578540387,5.080792948513876,0.6800003051757884,0.39633616153646045,0.12099914550780966,-0.9936104693100063,1.2356087603256256,-0.43630566190109477,0.6783039529167141,-0.891926524169925,34.56218038755179,-14.91229582502735,0.5573048074089066,4,0.14500045776367188,-0.17499923706054688,0.022500991821289062,0.020000457763671875,-4.659999847412109,0,-0.09637928683940356,1.7529418100546792,38.45000076293945,-1.8172063299342889,39.08000183105469,-1.022476726044542,39.0,-0.09637928683940356
6589,2006-04-25,37.900001525878906,38.540000915527344,37.72999954223633,38.33000183105469,3022900.0,-0.012763685114870138,-1.1038879971464242,-14.333926754832147,47.62658963235875,53.38674880478139,0.3190282983739081,0.3229503015153199,0.3271897999703839,0.4300397928222708,5.253933109506415,0.8100013732910156,0.20631533366389476,-0.37549877166748047,-1.479319749930042,0.728322206595081,-0.9274092607987612,0.17641171746380024,-0.30945152008789023,8.173165095550747,-37.82298652439671,0.5519104891312817,4,0.6349983215332031,0.4099998474121094,0.3899984359741211,0.5099983215332031,-3.75,1,-0.11240110724854835,6.157805974943323,38.38999938964844,1.7529418100546792,38.45000076293945,-1.8172063299342889,39.08000183105469,-0.11240110724854835
6590,2006-04-26,37.70000076293945,38.290000915527344,37.47000122070313,38.02999877929688,2529700.0,-0.005277064772751694,-1.0759562129091955,0.7674367026844969,39.58693628213765,52.088840482277625,0.5747693697399896,0.6043415172498214,0.4848675942532168,0.6329241206207143,4.859340499668728,0.8199996948242116,0.12214169550555454,-0.607499504089354,-1.593803683792956,0.3788046756142478,-1.1006515939411585,-0.11434741423754957,2.1100006103515625,9.829039625572541,-30.1285873373606,0.493152089851802,4,0.8349990844726562,0.6100006103515625,0.19999980926513672,1.3149986267089844,-3.2600021362304688,2,-0.11432364154029151,-1.1038879971464242,37.900001525878906,6.157805974943323,38.38999938964844,1.7529418100546792,38.45000076293945,-0.11432364154029151
6591,2006-04-27,37.81999969482422,38.13000106811523,37.15999984741211,37.599998474121094,3426600.0,0.0031829954762951918,1.3095158082124816,-0.6666743731720989,37.4331663526287,50.631253557598356,0.4819357820608161,0.521309094744602,0.3079156215843142,0.495299479012246,4.687532791028712,0.9700012207031179,0.0630424821456188,-0.4940006256103544,-1.4647609580026426,0.4767597067819338,-0.9793807918064985,-0.008620459414210302,1.9432016754150396,30.841123161279743,-3.479841492345809,0.48538016619614566,4,0.6650009155273438,0.4900016784667969,0.04250049591064453,1.2250003814697266,-4.959999084472663,3,-0.11343207165901814,-1.0759562129091955,37.70000076293945,-1.1038879971464242,37.900001525878906,6.157805974943323,38.38999938964844,-0.11343207165901814
6592,2006-04-28,37.91999816894531,38.34000015258789,37.599998474121094,37.599998474121094,2433900.0,0.0026440633243784983,-3.6250149011754047,1.4545359966708282,44.44441875627106,50.264740657241965,0.38828008349067034,0.41253299439755153,0.18286732238028947,0.3702539120555315,4.713914680829625,0.7400016784667969,0.09085872134909323,-0.37500209808349894,-1.3616610892941026,0.6116568931271047,-0.8683315936888008,0.11832739752180288,1.7390751403808622,55.07229951431755,19.606929178559753,0.4933294956053013,4,0.56500244140625,0.4750022888183594,-0.05749797821044922,1.1250019073486328,-5.259998321533203,4,-0.10864976610834443,1.3095158082124816,37.81999969482422,-1.0759562129091955,37.70000076293945,-1.1038879971464242,37.900001525878906,-0.10864976610834443
6593,2006-05-01,37.13999938964844,37.959999084472656,36.95000076293945,37.93000030517578,2602400.0,-0.02056958905487649,1.3764709050273312,-2.4687552154113916,41.121491995199904,47.79203963358988,1.2407535797337843,1.1615103352100107,0.9040577086781738,1.1296766361290125,5.000290226101481,1.0099983215332031,0.07885369933718778,-1.0975008010864258,-2.211241079910536,0.016239477737684638,-1.654370940498481,-0.5406306616743706,2.4191109812011717,11.949598017317284,-24.912875192116914,0.5568701394120549,5,1.2400016784667969,1.2400016784667969,0.7025003433227539,1.9050006866455078,-4.8999977111816335,0,-0.09477653515376061,-3.6250149011754047,37.91999816894531,1.3095158082124816,37.81999969482422,-1.0759562129091955,37.70000076293945,-0.09477653515376061
6594,2006-05-02,36.61000061035156,37.59000015258789,36.29999923706055,37.18999862670898,4539100.0,-0.014270295853709536,-1.1500001589456184,0.7341738534192113,39.85508298002467,45.4333908284813,1.6056934072279319,1.6376441787232352,1.3933449483692613,1.6313377688287574,5.4685767607091265,1.2900009155273438,0.04330184286862959,-1.5399995803833022,-2.8676493616092174,-0.21234979915738705,-2.2038244709962598,-0.8761746897703446,2.792563184023436,15.196138929716104,-24.240812096088405,0.6638248906129561,5,1.4449996948242188,1.4449996948242188,1.1924991607666016,2.434999465942383,-4.220001220703118,1,-0.07866705872987356,1.3764709050273312,37.13999938964844,-3.6250149011754047,37.91999816894531,1.3095158082124816,37.81999969482422,-0.07866705872987356
6595,2006-05-03,36.599998474121094,36.7400016784668,36.16999816894531,36.61000061035156,3425000.0,-0.00027320775918371343,3.222181407177169,0.017245121445906963,37.05101597845878,43.18916001491807,1.385112922610503,1.6038630338456414,1.3910164388235913,1.6172868339807636,6.328429280819132,0.5700035095214844,0.07318531730568623,-1.4700016021728501,-2.966988830654209,0.02698562630850887,-2.2184952164135296,-0.7215079879321706,2.5543601556687463,19.81566415225023,-20.904694358989154,0.7484936142406782,5,1.135000228881836,1.3900012969970703,1.1900014877319336,2.4450016021728516,-4.149997711181648,2,-0.06693981011978778,-1.1500001589456184,36.61000061035156,1.3764709050273312,37.13999938964844,-3.6250149011754047,37.91999816894531,-0.06693981011978778
6596,2006-05-04,36.810001373291016,37.15999984741211,36.59000015258789,36.650001525878906,2785900.0,0.005737784369537868,-3.0713886731788396,-15.996567505720824,37.52348398150912,41.65473254463482,0.9155251649492371,1.2948547667992116,1.1644213058938817,1.3974605914943226,6.406290384916521,0.5699996948242188,-0.11040380909092562,-1.154998779296875,-2.697799278535861,0.3878017199421109,-1.9263990289163644,-0.3835985296773856,2.0459212104143703,29.49320826294315,-12.040525242665773,0.7714002496194926,5,0.5449981689453125,1.1799983978271484,0.9499979019165039,2.2349987030029297,-4.810001373291016,3,-0.0643847502896776,3.222181407177169,36.599998474121094,-1.1500001589456184,36.61000061035156,1.3764709050273312,37.13999938964844,-0.0643847502896776
6597,2006-05-05,35.81999969482422,36.77999877929688,35.169998168945305,36.0099983215332,7428400.0,-0.02689491012040912,-1.161072210345753,-1.1874925494122976,35.14941328143385,39.9768443600025,1.6687111740988811,2.125251905929133,2.121793907485852,2.369866345867237,6.4986005668979026,1.6400032043457102,-0.33251955836097125,-1.9745004653930636,-3.6743770625968395,-0.27462386818928763,-2.824438763994948,-1.1245621667911792,2.7673304474051577,23.29753808543298,-20.257126630018302,0.8499382986018879,5,1.0349998474121094,1.6700000762939453,1.9399995803833008,3.2250003814697266,-3.739997863769524,4,-0.0826353743632322,-3.0713886731788396,36.810001373291016,3.222181407177169,36.599998474121094,-1.1500001589456184,36.61000061035156,-0.0826353743632322
6598,2006-05-08,36.08000183105469,36.18000030517578,35.58000183105469,35.630001068115234,3852100.0,0.007258574495969006,-1.1818156597007885,-2.368442186841207,21.822065575545878,37.10967502035662,1.169569402766129,1.7676444673530938,1.82667546368193,2.0937611926712663,7.27230088607526,0.5999984741210938,-0.5432905298133051,-1.5949983596801758,-3.4259086941447165,0.235911974784365,-2.5104535269124426,-0.679543192447909,2.0972484743805992,37.603426288917554,-0.6724244474469927,0.9154551672322688,5,0.6749973297119141,1.4099979400634766,1.8699979782104492,2.964998245239258,-3.6800003051757812,0,-0.0947894071529376,-1.161072210345753,35.81999969482422,-3.0713886731788396,36.810001373291016,3.222181407177169,36.599998474121094,-0.0947894071529376
6599,2006-05-09,35.66999816894531,35.91999816894531,35.45000076293945,35.88999938964844,3085600.0,-0.011363737286633868,2.357138964577657,-0.4888907726868139,15.811142338819593,34.467920137765724,1.3745274415996107,2.094434558347203,2.1925283266543687,2.4793660222273317,8.434190794013908,0.6300010681152344,-0.6981575929169495,-1.8840019226074247,-3.9090083688627075,0.1410045236478581,-2.8965051457350697,-0.8714986994797798,2.1463818801111785,25.125606948494227,-7.055123538431925,1.012503223127642,5,1.085000991821289,1.8200016021728516,2.280001640319824,3.375001907348633,-2.289997100830078,1,-0.09615914400199499,-1.1818156597007885,36.08000183105469,-1.161072210345753,35.81999969482422,-3.0713886731788396,36.810001373291016,-0.09615914400199499
6600,2006-05-10,35.279998779296875,35.56999969482422,34.72999954223633,35.5099983215332,4474400.0,-0.010933541061630248,3.7999694826214427,1.0454466638923567,13.320490047926668,31.788733881687723,1.547930832968568,2.415309116085453,2.5435733693406632,2.8509136803719883,9.564643420787883,0.9399986267089844,-0.8685092878773446,-2.151501274108888,-4.414153361913151,0.1111508136953745,-3.282827318011016,-1.0201752302067604,2.218815444146273,22.633710616787805,-4.399923803602622,1.1313260439021298,5,1.2550010681152344,1.9900016784667969,2.6700010299682617,3.7650012969970703,-2.289997100830071,2,-0.08191608530735972,2.357138964577657,35.66999816894531,-1.1818156597007885,36.08000183105469,-1.161072210345753,35.81999969482422,-0.08191608530735972
6601,2006-05-11,34.68000030517578,35.529998779296875,34.360000610351555,35.290000915527344,5616000.0,-0.01700676005899371,1.1467928437438886,2.6521818453220107,13.398091764484533,28.33914199371144,1.8502536484179757,2.9051392456238503,3.062670066923225,3.433574267944877,10.77218496697491,1.1699981689453196,-1.0150027782911408,-2.5869997024536104,-5.144038935659573,-0.029960469247647836,-3.8655193190565953,-1.3084800858506256,2.4311798628984107,13.223137890376451,-10.859136402180757,1.2785196166029822,5,1.4799995422363281,2.405000686645508,3.3124990463256836,4.364999771118164,-2.2299995422363352,3,-0.064302177699333,3.7999694826214427,35.279998779296875,2.357138964577657,35.66999816894531,-1.1818156597007885,36.08000183105469,-0.064302177699333
6602,2006-05-12,36.02999877929688,36.400001525878906,35.18000030517578,35.5099983215332,8899900.0,0.03892729129877259,-1.0678048291624775,-0.85245891387549,31.677020841033894,27.289756309915212,0.2279346094732304,1.4640208826490593,1.655137923737385,2.0780634967629936,12.06441312982108,1.720001220703125,-1.072010426208415,-1.1315011978149343,-3.7108962627514828,1.4478938671216142,-2.4211987302832085,0.15819633465333993,0.6409926595416877,81.8626186015031,56.664374803199884,1.2896975324682758,5,-0.05499839782715554,1.055002212524407,2.0275011062622,3.015001296997063,-3.7099990844726634,4,-0.11185120499122947,1.1467928437438886,34.68000030517578,3.7999694826214427,35.279998779296875,2.357138964577657,35.66999816894531,-0.11185120499122947
6603,2006-05-15,36.2400016784668,36.650001525878906,35.54999923706055,35.97999954223633,4136000.0,0.005828556932690798,1.0370378219528391,0.5000036679749043,36.525991618823035,26.9198572697817,-0.1376320917586895,1.2163579456217306,1.4014281574683665,1.8784033037154018,12.709960050758063,1.1000022888183594,-1.1319355560599362,-0.8579984664917006,-3.4636659019307885,1.7476689689473872,-2.1608321842112446,0.4448352512278433,-1.8800010681152415,82.09608369009351,52.48285211946548,1.3028337177195441,5,-0.48000144958496094,0.8449993133544922,1.9124984741210938,2.8049983978271484,-3.220001220703125,0,-0.11479027744868742,-1.0678048291624775,36.02999877929688,1.1467928437438886,34.68000030517578,3.7999694826214427,35.279998779296875,-0.11479027744868742
6604,2006-05-16,35.560001373291016,36.27000045776367,35.18000030517578,36.150001525878906,3522800.0,-0.01876380446140613,1.6265126689616185,-2.2692127116406,33.88556379902083,26.568140360955265,0.4221568466727703,1.7348521904245118,2.0227936309323837,2.5693679297585703,14.116291286274313,1.0900001525878906,-1.284432546478385,-1.3789987564086914,-3.950657623573612,1.1926601107562291,-2.664828189991148,-0.09316932282623469,-1.1542007446289162,52.40175909113639,19.44796820163613,1.28582943358246,5,0.1999988555908203,1.5249996185302734,2.64749813079834,3.4849987030029297,-3.460002899169929,1,-0.0888638842906675,1.0370378219528391,36.2400016784668,-1.0678048291624775,36.02999877929688,1.1467928437438886,34.68000030517578,-0.0888638842906675
6605,2006-05-17,35.79999923706055,36.18000030517578,35.34000015258789,35.560001373291016,4293100.0,0.006749096020839618,-1.470587575312188,-0.4067759350855074,35.059181364430245,26.294328959057612,0.06341380754149384,1.309990157998179,1.7563668580251672,2.340244584168815,15.227335564189401,0.8400001525878906,-1.3629554088191043,-0.9790008544921847,-3.4048004139207038,1.4467987049363344,-2.1919006342064478,0.23389892522207845,-1.3493145904541137,62.8820109610036,28.435717249686093,1.2128997797142607,5,-0.22999954223632812,1.2850017547607422,2.4225006103515625,3.2450008392333984,-4.149999618530273,2,-0.06759771565693506,1.6265126689616185,35.560001373291016,1.0370378219528391,36.2400016784668,-1.0678048291624775,36.02999877929688,-0.06759771565693506
6606,2006-05-18,34.90999984741211,36.04999923706055,34.900001525878906,35.900001525878906,3339000.0,-0.02486031867640659,-1.2772269748645024,-4.125043710461901,30.066254410266026,25.729533528927853,0.7325950611739387,1.9727071443443265,2.6051819219394687,3.2325407970103583,15.997961950053558,1.1499977111816406,-1.422844359383987,-1.6605001449584975,-3.967491747946191,0.646491458029196,-2.8139959464523443,-0.5070043434646507,-0.4153288632202248,0.5713326590401786,-29.97434754419269,1.1534958014938461,5,0.595001220703125,2.1750011444091797,3.442500114440918,4.135000228881836,-3.4300003051757812,3,-0.05499851553530255,-1.470587575312188,35.79999923706055,1.6265126689616185,35.560001373291016,1.0370378219528391,36.2400016784668,-0.05499851553530255
6607,2006-05-19,35.33000183105469,35.47999954223633,34.700000762939446,34.790000915527344,3898900.0,0.01203099356855808,-1.166659602424425,-0.5454545454545454,37.413108321333944,27.461871611793192,0.26348571552408373,1.3776086722724372,2.1705935100925444,2.8142675090793077,17.33225339477468,0.7799987792968821,-1.465150707285865,-1.0844982147216768,-3.2753928453583967,1.106396415915043,-2.1799455300400368,0.010949100596683081,-0.7922242360290639,32.307734442399315,-0.5658435015700363,1.0954473153183595,5,0.17499923706054688,1.7549991607666016,3.007497787475586,3.714998245239258,-4.070001602172848,4,-0.08151715026472917,-1.2772269748645024,34.90999984741211,-1.470587575312188,35.79999923706055,1.6265126689616185,35.560001373291016,-0.08151715026472917
6608,2006-05-22,34.689998626708984,35.33000183105469,34.110000610351555,35.33000183105469,3516100.0,-0.01811500626029261,2.8124847263862702,-1.1851891097641956,36.84932759562199,29.799447751437903,0.7661506304217056,1.819490692625024,2.7989112255235256,3.463951383043735,19.29908776168497,1.220001220703132,-1.5520099325811216,-1.539501380920413,-3.651467229755376,0.5724644679145499,-2.595484305337898,-0.483518456502928,1.9600028991699219,26.851761913424266,-7.916768129009778,1.0559829244174816,5,0.69000244140625,2.2700023651123047,3.647500991821289,4.355001449584961,-3.1699981689453125,0,-0.06831937231787677,-1.166659602424425,35.33000183105469,-1.2772269748645024,34.90999984741211,-1.470587575312188,35.79999923706055,-0.06831937231787677
6609,2006-05-23,33.639999389648445,35.27000045776367,33.56999969482422,34.84000015258789,4200800.0,-0.03026806799156545,-1.5373142826234867,1.874991804402366,32.25422680676439,31.903196280197655,1.673945447457264,2.6709167993533782,3.821881543511644,4.5139514385558,21.414187192809614,1.7000007629394531,-1.5783265261614332,-2.376500511169425,-4.633394325082698,-0.11960669725615247,-3.504947418126065,-1.2480536042127852,2.959202117919915,2.6819800174221804,-32.574391402327265,1.1284469069566367,5,1.470001220703118,3.0500011444091726,4.63749980926513,5.405000686645501,-1.2799987792968892,1,-0.018430408535487497,2.8124847263862702,34.689998626708984,-1.166659602424425,35.33000183105469,-1.2772269748645024,34.90999984741211,-0.018430408535487497
6610,2006-05-24,33.389999389648445,33.799999237060554,32.75,33.43000030517578,6732500.0,-0.0074316291479163965,1.692309949528511,0.03333407507954656,29.594281419666814,33.70277290855124,1.8189356377122863,2.720972156004983,4.019790853752731,4.767128954350447,23.706722849536728,1.049999237060554,-1.5787700240684899,-2.4110004425048785,-4.809683423471533,-0.012317461538223995,-3.610341932988206,-1.2116589520215513,3.088034045410147,19.393925382192513,-15.906071838939361,1.1993414904833286,5,1.3100013732910085,2.890001296997063,4.88999938964843,5.655000686645501,-1.25,2,-0.03863434977861313,-1.5373142826234867,33.639999389648445,2.8124847263862702,34.689998626708984,-1.166659602424425,35.33000183105469,-0.03863434977861313
6611,2006-05-25,33.529998779296875,33.900001525878906,33.259998321533196,33.75,4327900.0,0.0041928539145716925,1.4615305613427898,5.499904634752074,34.79416356881087,34.04912210052646,1.6747738394516745,2.364317462370984,3.8160031378529453,4.636741967484397,25.703649227883357,0.6400032043457102,-1.5107655128782227,-2.0565010070800795,-4.462233640820159,0.34923162665999996,-3.2593673239501157,-0.8536346902100433,2.7243526496582007,28.571388647850288,-7.9061705230934045,1.202866316870038,5,1.1700019836425781,2.750001907348633,4.75,5.51500129699707,-1.029998779296875,3,-0.056069168780507384,1.692309949528511,33.389999389648445,-1.5373142826234867,33.639999389648445,2.8124847263862702,34.689998626708984,-0.056069168780507384
6612,2006-05-26,33.799999237060554,34.139999389648445,33.580001831054695,33.75,3094500.0,0.008052504252710868,-1.8718149361765608,-0.22726799833544636,34.88062888837062,33.86630401936508,1.1791861307265492,1.865474927403973,3.5085374945451804,4.364768776328496,27.95911989596084,0.6100006103515696,-1.3798119403748998,-1.5805006027221609,-3.8464271635366316,0.6854259580923099,-2.7134638831294,-0.44753732231492194,2.2440911061572137,40.69761596375772,4.182262217311596,1.1329632804072358,5,0.710000991821282,2.2250003814697195,4.575000762939446,5.245000839233391,-1.9699993133545028,4,-0.06863904577490121,1.4615305613427898,33.529998779296875,1.692309949528511,33.389999389648445,-1.5373142826234867,33.639999389648445,-0.06863904577490121
6613,2006-05-30,33.61999893188477,33.970001220703125,33.400001525878906,33.799999237060554,2963900.0,-0.005325452936058572,1.1922885061181971,-3.6000610360870753,35.978120027783135,34.09881026700534,1.0599169624147393,1.8638025381475458,3.648208543938047,4.536300794537588,29.63621303844676,0.5699996948242188,-1.2066767161938472,-1.58450088500976,-3.821628494473586,0.6526267244540662,-2.703064689741673,-0.46593708027784686,2.2264459907399257,34.523760866965766,-3.290533681159964,1.118563804731913,5,0.8450012207031179,2.025001525878899,4.755001068115227,5.425001144409173,-2.2899990081787216,1,-0.07019627537122675,-1.8718149361765608,33.799999237060554,1.4615305613427898,33.529998779296875,1.692309949528511,33.389999389648445,-0.07019627537122675
6614,2006-05-31,33.72999954223633,33.830001831054695,33.360000610351555,33.639999389648445,2991500.0,0.003271880245279579,2.2413348591872904,-0.49999999999996053,38.97582741729895,34.53399316176852,0.7409505571177775,1.6094963729996152,3.4892988140615486,4.399544333315205,30.768369574936987,0.4700012207031392,-1.221867018577278,-1.3305002212524428,-3.5574411484018427,0.896440705896957,-2.4439706848271427,-0.2170297576777429,1.9306586850308918,70.50359514792214,29.498020746741126,1.1134704635746986,5,0.6700000762939453,1.9150009155273438,4.645000457763672,5.315000534057617,-2.840000152587887,2,-0.06552028207724458,1.1922885061181971,33.61999893188477,-1.8718149361765608,33.799999237060554,1.4615305613427898,33.529998779296875,-0.06552028207724458
6615,2006-06-01,34.150001525878906,34.25,33.610000610351555,33.72999954223633,2838700.0,0.012451882281132365,1.0645177168382487,4.666680795151472,46.13139921857248,36.319009251580354,0.06960209687188268,1.0503897312936914,3.037477313276412,3.952562123402302,31.606359649263027,0.6399993896484446,-1.2991547919855506,-0.7879983901977567,-2.9261402052051153,1.3501434248096018,-1.857069297701436,0.28107251730592253,1.3360172077522776,89.89916115334678,43.504723499051806,1.0690709075036797,6,-0.03500175476074219,1.394998550415039,4.272499084472656,4.894998550415039,-3.550001144409176,3,-0.052415837058481185,2.2413348591872904,33.72999954223633,1.1922885061181971,33.61999893188477,-1.8718149361765608,33.799999237060554,-0.052415837058481185
6616,2006-06-02,34.439998626708984,34.549999237060554,33.950000762939446,34.419998168945305,4249500.0,0.008491862016765106,3.999952316617481,0.047619912625696974,36.26943995150912,36.19193498826648,-0.3286354054794032,0.6047394960680492,2.700321157350899,3.6283749317816287,32.9244526789098,0.599998474121108,-1.3001946887501248,-0.3795011520385714,-2.335765566283925,1.5767632622067822,-1.3576333591612482,0.5986310550841054,0.8818589829043262,90.75624056342133,46.83041681991771,0.9781322071226776,6,-0.3999977111816406,1.105001449584961,3.982501983642578,3.865001678466797,-2.759998321533203,4,-0.06678279119549202,1.0645177168382487,34.150001525878906,2.2413348591872904,33.72999954223633,1.1922885061181971,33.61999893188477,-0.06678279119549202
6617,2006-06-05,32.860000610351555,34.25,32.810001373291016,34.189998626708984,3541700.0,-0.04587683157258038,-1.013989036052979,-66.49837879074538,26.396640082772464,35.030525264616536,0.9657006360278686,2.0570792195058374,4.2083475755275686,5.164648141407717,33.380246692277396,1.6299972534179688,-1.3769911909586838,-1.8114992141723718,-3.8929292315793944,0.2699308032346508,-2.8522142228758796,-0.7707842054688641,2.307545542684956,2.8735228991730613,-34.72764278458293,1.0407150087035097,6,1.1499996185302805,2.68499946594239,5.537500381469734,5.369998931884773,-1.710000991821282,0,-0.010955587451758841,3.999952316617481,34.439998626708984,1.0645177168382487,34.150001525878906,2.2413348591872904,33.72999954223633,-0.010955587451758841
6618,2006-06-06,32.65999984741211,33.139999389648445,32.400001525878906,32.900001525878906,4238900.0,-0.006086450372019825,1.055557027280461,0.18045265896268664,28.293402744069184,34.59043370209484,0.9470568806578896,2.095144041545467,4.324509335227688,5.316283463732617,33.95089145449792,0.7399978637695384,-1.3430911589440413,-1.8404998779296875,-3.9953524402124003,0.3143526843530253,-2.917926159071044,-0.7630735967883311,2.3624935364422086,12.092958061351004,-22.659651991458674,1.0774262811413582,6,0.8150005340576172,2.520000457763672,5.780000686645508,5.569999694824219,-1.4799995422363281,1,-0.025413347445922496,-1.013989036052979,32.860000610351555,3.999952316617481,34.439998626708984,1.0645177168382487,34.150001525878906,-0.025413347445922496
6619,2006-06-07,32.240001678466804,33.169998168945305,32.209999084472656,32.799999237060554,3259100.0,-0.012859711295393206,-2.0967575216882097,2.333306842565366,24.05249823723186,33.97468001515763,1.2824436765840517,2.366322579417151,4.664053306699522,5.690252035099867,34.49208558353651,0.9599990844726491,-1.4379441480470376,-2.0889982223510657,-4.392770024312625,0.21477357961049393,-3.2408841233318455,-0.9371123213702859,2.572692356749478,1.2821620528941713,-28.676623031951618,1.1518859009807785,6,1.1399974822997976,2.6599979400634695,6.13999938964843,5.969999313354485,-0.880001068115245,2,-0.028225859410191845,1.055557027280461,32.65999984741211,-1.013989036052979,32.860000610351555,3.999952316617481,34.439998626708984,-0.028225859410191845
6620,2006-06-08,32.389999389648445,32.799999237060554,31.6299991607666,32.240001678466804,3712500.0,0.004652534223713367,1.4123777425583857,-0.2678542234332425,29.411757372745228,33.37663488226144,1.0903393818378646,2.096184617547358,4.4565744877527536,5.4906378669668285,34.65504244322053,1.1700000762939524,-1.4897044825937513,-1.7945005416870075,-4.207085996536819,0.6180849131628072,-3.0007932691119166,-0.5882078142620983,2.162425150493476,26.027404418647514,-7.332736023815222,1.2062927274249071,6,0.6999998092651296,2.005000114440911,5.665000915527337,5.665000915527337,-0.8499984741211009,3,-0.04631059056084419,-2.0967575216882097,32.240001678466804,1.055557027280461,32.65999984741211,-1.013989036052979,32.860000610351555,-0.04631059056084419
6621,2006-06-09,32.450000762939446,33.419998168945305,32.22999954223633,33.0,3338500.0,0.0018524660210452737,-1.404033553866117,-3.6667175300730364,24.99998344314919,32.278785388347956,0.9622168941914637,1.9610977811407153,4.318294290225715,5.4000258163613,34.261328860652604,1.1899986267089773,-1.4034252379589276,-1.6229991912841868,-4.142899882196971,0.8969014996285978,-2.8829495367405755,-0.36304884582779806,1.7517327316774356,31.297761050060334,-2.1048077641313547,1.2599503454563918,6,0.6399984359741282,1.9449987411499094,5.412498474121101,5.539999008178718,-0.9400005340576065,4,-0.0570107962395664,1.4123777425583857,32.389999389648445,-2.0967575216882097,32.240001678466804,1.055557027280461,32.65999984741211,-0.0570107962395664
6622,2006-06-12,32.0,32.790000915527344,31.989999771118164,32.43000030517578,2334300.0,-0.013867511628948392,-2.555554613656593,0.7818198211944773,25.852777231787698,31.15374729990402,1.26283725284312,2.20684709449106,4.663508089418045,5.819202789906797,35.11318471059082,0.8000011444091797,-1.2801380481685598,-1.871500015258789,-4.376966144308142,0.6339661137905601,-3.1242330797834654,-0.6187669507341127,1.8931253745548489,20.670449399291485,-13.000571736330265,1.2527330645246746,6,1.0899991989135742,2.2049989700317383,5.672499656677246,5.989999771118164,-0.020000457763671875,0,-0.009999990463256836,-1.404033553866117,32.450000762939446,1.4123777425583857,32.389999389648445,-2.0967575216882097,32.240001678466804,-0.009999990463256836
6623,2006-06-13,32.080001831054695,32.68000030517578,31.940000534057614,31.95000076293945,3143800.0,0.0025000572204592064,-8.866563247036861,-0.3023278508188534,33.04349917320545,30.49459971722696,1.052048155557685,1.8964403791241793,4.477810767787879,5.691444602744916,36.340974632812525,0.7399997711181676,-1.2358876473951597,-1.5834981918334918,-3.9477872545319244,0.7807908708649371,-2.765642723182708,-0.40135366048427557,1.5415483978455669,25.139827912305034,-11.936756475153349,1.1821445313492147,6,1.0099973678588796,2.0599985122680593,5.0924978256225515,5.4099979400634695,-1.0200023651123082,1,-0.028990092251931943,-2.555554613656593,32.0,-1.404033553866117,32.450000762939446,1.4123777425583857,32.389999389648445,-0.028990092251931943
6624,2006-06-14,32.400001525878906,32.700000762939446,32.09000015258789,32.25,3701100.0,0.009975052261824935,-1.5957405363287795,1.1538484110448304,39.400446981405025,29.746716135319463,0.5850749917988409,1.399306218424158,4.051398150110771,5.340233305936863,37.327624563377064,0.6199989318847514,-1.2086513104676584,-1.1054985046386747,-3.3557513229523437,1.1447543136749943,-2.230624913795509,0.019627904518159767,0.9825625748453177,43.0169157409629,3.5506022681134084,1.125126409156834,6,0.689997673034668,1.7399988174438477,4.722497940063477,5.089998245239258,-2.230001449584961,2,-0.03765435689034369,-8.866563247036861,32.080001831054695,-2.555554613656593,32.0,-1.404033553866117,32.450000762939446,-0.03765435689034369
6625,2006-06-15,33.380001068115234,33.450000762939446,32.5,32.59999847412109,2486600.0,0.030246898027260105,1.0652145969905584,5.199964396521079,48.638858830542226,31.121096010767587,-0.5762325417148162,0.2410704647138857,2.9793374238306924,4.332807254390232,37.98143770696695,1.0499992370605398,-1.1616026119920662,-0.004499053955079546,-1.978566888277939,1.9695687803677764,-0.9915329711165057,0.9825348632063466,-1.7500019073486328,95.36425932358654,52.26765397354694,0.9870339171614285,6,-0.4400014877319336,0.7599992752075195,3.7424983978271484,4.10999870300293,-2.480001449584961,3,-0.06051529038724901,-1.5957405363287795,32.400001525878906,-8.866563247036861,32.080001831054695,-2.555554613656593,32.0,-0.06051529038724901
6626,2006-06-16,32.990001678466804,33.450000762939446,32.72999954223633,33.139999389648445,2696100.0,-0.011683624241131563,-1.149251012030428,-0.1923041183921576,42.8064124889048,32.9444040558934,-0.462144903314595,0.505785071082677,3.2479568058025237,4.681337501392626,38.31861033885188,0.7200012207031179,-1.1662690549222319,-0.2984985351562415,-2.1426724669273014,1.5456753966148185,-1.2205855010417679,0.6235884307292849,-1.323602485656746,69.53648908958941,25.05675884767112,0.9220869658855291,6,-0.45000171661377664,1.14999866485595,3.9124984741210866,4.279998779296868,-1.9400024414062536,4,-0.043952733833472424,1.0652145969905584,33.380001068115234,-1.5957405363287795,32.400001525878906,-8.866563247036861,32.080001831054695,-0.043952733833472424
6627,2006-06-19,32.450000762939446,33.209999084472656,32.279998779296875,33.110000610351555,1950900.0,-0.01636862346326662,1.162799465940357,4.400066122428219,40.233734672744546,34.271107603524,0.015177467680068446,0.8632183705771723,3.647484138105561,5.170879359365053,38.65090613085086,0.9300003051757812,-1.2884968032824915,-0.6944993972778377,-2.302065406247003,0.9130666116913275,-1.4982824017624168,0.10928360720674135,-0.747929538726801,33.77484447532116,-11.470018152540455,0.8037830044845818,6,0.08999919891358132,1.6899995803833079,4.172499656677253,4.635000228881843,-1.4900016784667898,0,-0.0289676583037608,-1.149251012030428,32.990001678466804,1.0652145969905584,33.380001068115234,-1.5957405363287795,32.400001525878906,-0.0289676583037608
6628,2006-06-20,32.31999969482422,32.549999237060554,32.029998779296875,32.389999389648445,2096400.0,-0.004006196149730079,1.666673187526838,0.10606016819352,38.269548742133324,35.850779881846385,0.10267495859280018,0.8501488709991634,3.657105504169536,5.235900447971488,38.638676816268166,0.520000457763679,-1.38597203399884,-0.706000518798831,-2.1775314801352366,0.7655304425375746,-1.4417659994670373,0.029764961869375384,-0.5829698798370373,20.422571156093536,-20.733833051186384,0.7357654806682031,6,0.2200002670288086,1.8200006484985352,4.210000991821289,4.76500129699707,-1.1100006103515625,1,-0.010519806800689424,1.162799465940357,32.450000762939446,-1.149251012030428,32.990001678466804,1.0652145969905584,33.380001068115234,-0.010519806800689424
6629,2006-06-21,33.02000045776367,33.189998626708984,32.299999237060554,32.299999237060554,1867300.0,0.02165843965188996,-1.4722163353537356,-10.285776566756347,41.017475445528305,37.14030411215562,-0.5308745389857208,0.10679310825251775,2.8546275849727465,4.4757675320462695,37.94612883676463,0.8899993896484304,-1.243823192471062,0.025000190734864702,-1.4179125858133546,1.4679129672830804,-0.6964561975392414,0.7464565790089708,-1.2487112238174447,69.7183306693176,33.292997827152796,0.7214563882741085,6,-0.3249998092651438,0.9299993515014648,3.4025001525878906,4.065000534057617,-0.7700004577636719,2,-0.05935799408386888,1.666673187526838,32.31999969482422,1.162799465940357,32.450000762939446,-1.149251012030428,32.990001678466804,-0.05935799408386888
6630,2006-06-22,32.09999847412109,32.889999389648445,31.940000534057614,32.81999969482422,2893000.0,-0.027861961565366133,1.2092980962012623,-1.0000000000000198,33.09248929321717,38.039471428829835,0.3840519113255283,0.9751949926365668,3.6709547232315742,5.324407934240988,36.8429989314516,1.0799999237060582,-1.1352637262714609,-0.8305017471313576,-2.3138326977310726,0.6528292034683609,-1.5721672224312186,-0.08883627183149656,-0.2951350095949934,10.595888464331745,-18.17385790032308,0.7416654752998588,6,0.5950021743774414,1.8050012588501048,4.322502136230476,4.985002517700202,0.23000335693360796,3,-0.06012456353800455,-1.4722163353537356,33.02000045776367,1.666673187526838,32.31999969482422,1.162799465940357,32.450000762939446,-0.06012456353800455
6631,2006-06-23,31.649999618530273,32.139999389648445,31.5,32.040000915527344,2071200.0,-0.01401865660378776,1.1694959088866266,0.5416675496969386,39.55094644306008,39.56149023008232,0.7919149727827772,1.3461450286450116,4.002175001522502,5.70337644701921,35.95731234626078,0.6399993896484446,-0.9609057250390691,-1.1865006446838393,-2.7461800515548944,0.3731787621872158,-1.9663403481193669,-0.40666094124831176,1.8000011444091726,8.771912212837913,-22.312126647318138,0.779839703435527,6,0.8250007629394531,2.125,4.6775007247924805,5.435001373291016,-0.03999900817871449,4,-0.023696682750065312,1.2092980962012623,32.09999847412109,-1.4722163353537356,33.02000045776367,1.666673187526838,32.31999969482422,-0.023696682750065312
6632,2006-06-26,31.479999542236328,31.989999771118164,31.440000534057614,31.60000038146973,2312600.0,-0.005371250500566083,-4.500023841994175,0.30769343629722196,39.75694559422492,40.30742872130671,0.9838592286711716,1.4054847749884942,4.0434917402623896,5.791694899068943,35.40593307374586,0.5499992370605504,-0.8619731359991292,-1.2405007362365694,-2.8429655023978526,0.36196402992471377,-2.0417331193172075,-0.4392683531559278,1.931001205444332,2.285660101384063,-29.911757215215967,0.8012323830806414,6,0.9650011062621999,1.9800004959106445,4.815001487731934,5.605001449584961,0.060001373291015625,0,-0.013659476220730271,1.1694959088866266,31.649999618530273,1.2092980962012623,32.09999847412109,-1.4722163353537356,33.02000045776367,-0.013659476220730271
6633,2006-06-27,31.26000022888184,31.60000038146973,31.04999923706055,31.54999923706055,2116200.0,-0.006988542457229685,1.8205093092975602,2.4166415004370263,41.18704252390095,40.50593933713959,1.2016783214641755,1.5174120566225717,4.149908057889203,5.933173243237686,34.81718859064267,0.5500011444091797,-0.7489080133196993,-1.342500114440913,-3.0122291296880555,0.327228900806233,-2.1773646220644842,-0.5076356068173418,2.072160510253898,9.81313325775241,-25.208642557393674,0.8348645076235724,6,0.9899997711181605,1.9300003051757777,5.035000801086422,5.82500076293945,1.0599994659423793,1,-0.009596965521836642,-4.500023841994175,31.479999542236328,1.1694959088866266,31.649999618530273,1.2092980962012623,32.09999847412109,-0.009596965521836642
6634,2006-06-28,31.520000457763672,31.53000068664551,30.88999938964844,31.28000068664551,2156000.0,0.008317345712672619,3.9230825661151134,-0.8275882480613914,42.32805959264178,39.80473942181731,0.8981753285926715,1.1419009268992824,3.7373514721624588,5.599039210326559,34.213667531742104,0.6400012969970703,-0.6038037013555879,-0.9719999313354464,-2.619921936178457,0.6759220735075608,-1.7959609337569518,-0.148038928913941,1.675230591247555,31.500053405761484,-4.466972831237165,0.8239610024215042,6,0.6499996185302734,1.5599994659423828,4.65000057220459,5.440000534057617,0.8199996948242188,2,-0.009835068806753777,1.8205093092975602,31.26000022888184,-4.500023841994175,31.479999542236328,1.1694959088866266,31.649999618530273,-0.009835068806753777
6635,2006-06-29,32.360000610351555,32.419998168945305,31.40999984741211,31.709999084472656,2782800.0,0.026649750646846382,1.6233837007679268,2.7083422740385865,49.302324893691264,40.52650746679359,-0.11368260207863301,0.16961900247233785,2.7430286509174877,4.682490664057788,33.79585856579775,1.009998321533196,-0.5083413944475481,-0.042499732971201354,-1.4940016009007735,1.4090021349583672,-0.7682506669359839,0.6832512009935847,0.6508119059106505,96.07858781290513,57.062182672731325,0.7257509339647846,6,-0.3100013732910085,0.3599987030029439,3.5399999618530344,4.329999923706062,-0.11999893188475141,3,-0.003399277140815893,3.9230825661151134,31.520000457763672,1.8205093092975602,31.26000022888184,-4.500023841994175,31.479999542236328,-0.003399277140815893
6636,2006-06-30,32.139999389648445,32.529998779296875,31.84000015258789,32.36999893188477,1868400.0,-0.006798554281631675,1.509089395820538,-0.3538446189419854,51.125396111833155,41.73669207113677,-0.030099309300524624,0.21974142612156555,2.8003898777171656,4.820693618376289,33.76006965305469,0.6899986267089844,-0.474200955175192,-0.14750099182128196,-1.239151756895943,0.944149773253379,-0.6933263743586124,0.3983243907160485,0.7011480764846567,76.21954056141237,33.44153550081401,0.5458253825373311,6,-0.10000038146973367,0.5799999237060547,3.350001335144036,4.140001296997063,0.11999893188475141,4,0.0059117126637981965,1.6233837007679268,32.360000610351555,3.9230825661151134,31.520000457763672,1.8205093092975602,31.26000022888184,0.0059117126637981965
6637,2006-07-03,32.5,32.59000015258789,32.110000610351555,32.139999389648445,801000.0,0.011201014847172175,-1.285722070844643,-1.5652231602341589,53.23075324967998,43.39904812753084,-0.4271847036447127,-0.1777244031946097,2.2988891523814914,4.371854770826147,32.856448477537334,0.47999954223633523,-0.5617389991434791,0.23049964904785014,-0.8329110672747717,1.293910365370472,-0.3012057091134608,0.7622050072091611,0.18505562001433162,94.70587575312187,47.643838018573184,0.5317053581613117,7,-0.46000099182128906,0.2199993133544993,2.9900007247924805,3.780000686645508,-0.25,0,-0.02738459660456738,1.509089395820538,32.139999389648445,1.6233837007679268,32.360000610351555,3.9230825661151134,31.520000457763672,-0.02738459660456738
6638,2006-07-05,31.82999992370605,32.27000045776367,31.649999618530273,32.27000045776367,2183500.0,-0.02061538696289078,1.8181822122616358,-1.2222216335354046,45.83940691239423,43.93481829051594,0.1855074655957445,0.4499764468733609,2.8186205479619453,4.948059044146152,31.800702202292364,0.8500003814697266,-0.6047514944342396,-0.3980004310607974,-1.4620272357486748,0.66602637362708,-0.9300138334047396,0.13401297128314127,0.7600002288818395,55.29412424687782,7.40148378598127,0.5320134023439389,7,0.05999946594239347,0.8899993896484482,3.4375000000000036,4.450000762939457,0.0699996948242223,2,-0.00911087052698123,-1.285722070844643,32.5,1.509089395820538,32.139999389648445,1.6233837007679268,32.360000610351555,-0.00911087052698123
6639,2006-07-06,31.32999992370605,31.84000015258789,31.11000061035156,31.5,2435200.0,-0.01570845118436881,-1.3934462110907706,0.38636334080377804,33.908950968001065,44.025536254380825,0.4699954928019743,0.9257705899267172,3.1752401213610177,5.376749351803102,30.737463177886383,0.7299995422363317,-0.6033704109393554,-0.852500343322756,-1.9896789876164966,0.28467830097098457,-1.4210896654696263,-0.28391102117588574,1.2600002288818395,14.864823067584565,-25.906685572972428,0.5685893221468704,7,0.4099998474121129,1.3899993896484482,3.72500038146973,4.950000762939457,-4.600000381469723,3,0.03159909905933578,1.8181822122616358,31.82999992370605,-1.285722070844643,32.5,1.509089395820538,32.139999389648445,0.03159909905933578
6640,2006-07-07,30.88999938964844,31.32999992370605,30.399999618530273,31.32999992370605,8758100.0,-0.014044064319472915,3.227268983514511,2.5882372740633404,33.644856758841115,43.36930406724538,0.804957472515536,1.315056643888763,3.4702387991890866,5.740720615974961,29.47056003896207,0.9300003051757777,-0.5924497439667746,-1.2175008773803704,-2.4871950104666674,0.05219325570592659,-1.8523479439235153,-0.5826538108372219,1.5640007019042947,22.37441331625155,-14.148859567524244,0.6348470665431479,7,0.605000495910641,1.585000038146969,4.132500648498532,5.390001296997067,-3.2999992370605504,4,0.04694078315279482,-1.3934462110907706,31.32999992370605,1.8181822122616358,31.82999992370605,-1.285722070844643,32.5,0.04694078315279482
6641,2006-07-10,30.60000038146973,31.29999923706055,30.43000030517578,30.96999931335449,2968700.0,-0.009388119582672827,-1.4507043766991643,0.8409056427106834,35.00811009073344,42.841655677968554,1.0396847725180152,1.5382171354974297,3.605007997065922,5.94472758062788,29.049276038517686,0.8699989318847692,-0.6676927459487914,-1.4149998664855907,-2.8397221407891955,0.009722407818014034,-2.127361003637393,-0.7026387293337883,1.6485996627807573,9.132452701684812,-26.592629982617055,0.712361137151803,7,0.8949995040893519,1.87499904632568,4.229999542236325,5.680000305175778,-2.7600002288818395,0,0.05359481295922475,3.227268983514511,30.88999938964844,-1.3934462110907706,31.32999992370605,1.8181822122616358,31.82999992370605,0.05359481295922475
6642,2006-07-11,31.68000030517578,31.75,30.29999923706055,30.399999618530273,8022600.0,0.03529411471380439,1.04225448596285,-3.459471302052792,45.505623997436835,43.321498063916984,-0.010014700788207875,0.45641507556493366,2.375903711192649,4.799950195181324,28.21276764659387,1.4500007629394496,-0.5799950419537758,-0.31899995803832937,-1.7515971114444042,1.113597195367749,-1.035298534741365,0.39729861866470984,0.3837396965026869,70.0507722336684,31.052026244870532,0.7162985767030384,7,-0.2350006103515625,0.5949993133544922,3.1125001907348633,4.600000381469727,-3.7299995422363317,1,0.01830801801673765,-1.4507043766991643,30.60000038146973,3.227268983514511,30.88999938964844,-1.3934462110907706,31.32999992370605,0.01830801801673765
6643,2006-07-12,31.149999618530273,31.76000022888184,30.86000061035156,31.5,4161900.0,-0.016729819493054632,1.0689626445034426,-0.2734376513398372,36.54676172120165,42.67913163375697,0.5618231840761254,0.9625187938261561,2.7727127115431713,5.249458496821745,27.29270258000604,0.8999996185302805,-0.5408344289514204,-0.8025005340576179,-2.2835801547657226,0.6785790866504833,-1.543040344411672,-0.06196072370356731,0.702091491394043,55.194797152354845,19.252310605710598,0.7405398103540514,7,0.2950000762939453,0.7250003814697266,3.627500534057617,5.130001068115234,-3.0499992370605433,2,0.03531301428380651,1.04225448596285,31.68000030517578,-1.4507043766991643,30.60000038146973,3.227268983514511,30.88999938964844,0.03531301428380651
6644,2006-07-13,31.18000030517578,32.02000045776367,30.81999969482422,31.11000061035156,5050500.0,0.0009631039169470945,-2.6923013721140414,-0.1999989100876936,42.40925775198556,41.91323528467856,0.5347569585341638,0.8816341847936542,2.624208883989958,5.150936765219143,26.21807327193291,1.2000007629394531,-0.488931194813226,-0.7114997863769545,-2.2152959224688686,0.792296349714956,-1.463397854422908,0.0403982816690025,-0.8800010681152308,51.1628164865775,11.51786336741938,0.7518980680459554,7,0.2649993896484375,0.6949996948242188,3.1475000381469727,4.92500114440918,-2.950000762939453,3,0.023091703217045012,1.0689626445034426,31.149999618530273,1.04225448596285,31.68000030517578,-1.4507043766991643,30.60000038146973,0.023091703217045012
6645,2006-07-14,31.36000061035156,31.76000022888184,31.020000457763672,31.15999984741211,2732300.0,0.005772941097306417,-2.0833353201567353,2.857166212533864,47.49569199661745,41.50993482743237,0.2212567460719157,0.5718607773570419,2.325676227202006,4.917296571798953,26.191778203398393,0.7399997711181676,-0.4253397134420531,-0.4304994583129904,-1.7764094293941746,0.9154105127681937,-1.1034544438535825,0.24245552722760166,-1.0256013488769469,61.62794308120835,17.330984388831034,0.6729549855405915,7,0.0849990844726598,0.514999389648441,2.7799987792968786,4.649999618530277,-3.9400005340576136,4,-0.14764033730876025,-2.6923013721140414,31.18000030517578,1.0689626445034426,31.149999618530273,1.04225448596285,31.68000030517578,-0.14764033730876025
6646,2006-07-17,31.540000915527344,31.790000915527344,31.270000457763672,31.270000457763672,2381300.0,0.005739805538025777,-2.8518487121886436,1.3499971389879886,50.517252945865536,41.2084347936752,-0.05900922056201807,0.292665335244525,2.0200212524754946,4.680965066706058,26.147408775896153,0.5200004577636719,-0.3802163109647978,-0.1779991149902358,-1.4025996248788815,1.0466013948984099,-0.7902993699345586,0.43430113995408703,-1.1718896301269517,72.09306967583962,21.55325750176518,0.6123002549443236,7,-0.2550010681152344,0.33499908447265625,2.202498435974121,4.179999351501465,-3.910001754760742,0,-0.12523781383261923,-2.0833353201567353,31.36000061035156,-2.6923013721140414,31.18000030517578,1.0689626445034426,31.149999618530273,-0.12523781383261923
6647,2006-07-18,31.51000022888184,31.75,30.790000915527344,31.540000915527344,3585900.0,-0.0009511948565206207,3.2666734483679414,-0.11111346585850419,52.22816223534286,41.918296496225054,-0.20585622274094462,0.26206918244849575,1.9533435278844742,4.651812529958992,25.894481004590908,0.9599990844726562,-0.4498945849100835,-0.16099977493285778,-1.3385600750454252,1.0165605251797096,-0.7497799249891379,0.4277803751234259,-1.108851160034181,58.5365513263059,2.7275605148867825,0.5887801500562828,7,-0.3500003814697301,0.3649997711181605,2.2324991226196254,4.210000038146969,-3.3000011444091832,1,-0.11647096317473371,-2.8518487121886436,31.540000915527344,-2.0833353201567353,31.36000061035156,-2.6923013721140414,31.18000030517578,-0.11647096317473371
6648,2006-07-19,31.979999542236328,32.200000762939446,31.3799991607666,31.540000915527344,3636400.0,0.014915877814678291,-1.157892887617308,-14.666285205672791,53.95187978598385,44.14528858711203,-0.7290029293084395,-0.24739203459868975,1.3817520086165445,4.122397384411258,25.17842562283076,0.8200016021728445,-0.512983884303921,0.3259995460510261,-0.8215451415349264,1.4735442336369786,-0.24777279774195193,0.8997718898440006,-1.5464734456103493,84.39707485735508,24.45924434206252,0.5737723437929757,7,-0.7299995422363281,-0.10499954223632812,1.6674995422363281,3.7400007247924805,-3.020000457763672,2,-0.1260162237955762,3.2666734483679414,31.51000022888184,-2.8518487121886436,31.540000915527344,-2.0833353201567353,31.36000061035156,-0.1260162237955762
6649,2006-07-20,31.059999465942386,32.330001831054695,31.020000457763672,31.90999984741211,3767500.0,-0.028767982784955626,-1.8172121077879588,-1.931825078244879,38.98304755987214,44.738420898337694,0.16614141735454524,0.5462472007003001,2.20059245223052,4.975272275581229,25.47221682730295,1.3100013732910227,-0.6523923829716907,-0.4960004806518512,-1.4747083852551306,0.4827074239514282,-0.9853544329534891,-0.006646528350209735,-0.5558143826638684,17.532362980614565,-36.271025216875415,0.4893539523016398,7,0.2550010681152379,0.8150005340576136,2.5550003051757777,4.660000801086422,-2.430000305175785,3,-0.09529939263902198,-1.157892887617308,31.979999542236328,3.2666734483679414,31.51000022888184,-2.8518487121886436,31.540000915527344,-0.09529939263902198
6650,2006-07-21,30.170000076293945,31.06999969482422,29.88999938964844,31.06999969482422,4508200.0,-0.028654198485236093,1.6222240118340356,1.0588226054370675,35.007619231759534,44.73836635845171,1.0541203946463114,1.3536443897289914,2.989577415598191,5.797558897250823,25.812088695864645,1.1800003051757777,-0.7132426207307034,-1.2894999504089348,-2.4123436217486827,-0.166656279069187,-1.850921786078807,-0.7280781147390627,2.1600017547607493,11.475426495234597,-37.861076021073046,0.5614218356698735,7,0.9400005340576243,1.5,3.4449996948242188,5.550000190734863,-0.15999984741210582,4,-0.06430230457910968,-1.8172121077879588,31.059999465942386,-1.157892887617308,31.979999542236328,3.2666734483679414,31.51000022888184,-0.06430230457910968
6651,2006-07-24,30.899999618530273,31.040000915527344,30.21999931335449,30.239999771118164,2375100.0,0.024196206178001445,-1.3428591669800027,-0.7333334746184771,38.47262061711791,43.956921538416275,0.414768273130953,0.5950861656213036,2.184306110364183,4.986478865793842,25.809135672693905,0.8700008392333984,-0.6311533834159633,-0.5220004081726088,-1.6679149531660329,0.6239141368208152,-1.0949576806693209,0.05095686432410318,1.4300022125244212,41.393410586086794,-2.1131192984207914,0.5729572724967122,7,0.21000099182129617,0.7700004577636719,2.640000343322754,4.820000648498535,-0.4300003051757848,0,-0.11262134579928684,1.6222240118340356,30.170000076293945,-1.8172121077879588,31.059999465942386,-1.157892887617308,31.979999542236328,-0.11262134579928684
6652,2006-07-25,31.04999923706055,31.35000038146973,30.309999465942386,31.0,3913000.0,0.004854356646668778,2.1999953049989673,0.07575643730312939,43.92522836934473,44.776751165987726,0.1855137685416075,0.43344311651948786,1.9157046525223045,4.7600783411144185,25.586072348466647,1.0400009155273438,-0.5052018057843064,-0.35050077438354066,-1.5079113430874251,0.8069097943203438,-0.9292060587354847,0.22820450996840336,1.231202545166017,47.54092978462609,5.297200616648411,0.5787052843519426,7,0.06000137329101918,0.49999999999999645,2.29000091552734,4.670001029968258,-0.4799995422363317,1,-0.1101449326997701,-1.3428591669800027,30.899999618530273,1.6222240118340356,30.170000076293945,-1.8172121077879588,31.059999465942386,-0.1101449326997701
6653,2006-07-26,30.959999084472656,31.40999984741211,30.149999618530273,30.95000076293945,3630600.0,-0.0028985557101228743,1.7692317366097816,0.19996948195626346,46.92179014024568,45.27814365357219,0.27460575702856005,0.5268262090468312,1.8768417862652882,4.778605782223707,25.088365258309413,1.260000228881836,-0.36711257710948075,-0.42550086975097656,-1.5982526638373358,0.7472509243353826,-1.0118767667941562,0.16087502729220304,1.273378649902348,43.85240263151291,-1.777963484167124,0.5863758970431804,7,0.15000152587891336,0.5799999237060547,2.3800010681152344,4.760001182556152,-0.3199996948242152,2,-0.08882429203233422,2.1999953049989673,31.04999923706055,-1.3428591669800027,30.899999618530273,1.6222240118340356,30.170000076293945,-0.08882429203233422
6654,2006-07-27,31.209999084472656,31.86000061035156,31.10000038146973,31.10000038146973,2585800.0,0.00807493563930306,-12.818348910198264,11.001716901941558,52.74913841583871,45.86185992237455,0.032752906189134734,0.2660514879574478,1.5201487091517762,4.4548274671360915,24.195329303073766,0.9000015258789027,-0.37586166366034846,-0.16000080108642578,-1.3334619243667873,1.0134603221939322,-0.7467313627266066,0.426729760553755,0.9765110830078143,67.00501913156637,17.671486010490135,0.586730561640179,7,-0.09999847412108664,0.3299999237060547,2.1300010681152344,4.510001182556152,-0.9399986267089844,3,-0.07209228023077396,1.7692317366097816,30.959999084472656,2.1999953049989673,31.04999923706055,-1.3428591669800027,30.899999618530273,-0.07209228023077396
6655,2006-07-28,32.25,32.419998168945305,31.3799991607666,31.38999938964844,3443600.0,0.03332268330775934,-1.3636312405987172,7.818279551247814,62.55707166026092,47.19961755730737,-0.9696993491665467,-0.8249063132476238,0.3756028056931342,3.3615155825511565,24.27348522382046,1.2099990844726491,-0.24129393040487557,0.8855001449584954,-0.2693063821867412,2.040306672103732,0.3080968813858753,1.4629034085311154,-2.360000610351559,92.5110890967651,36.518832346790916,0.577403263572619,7,-1.095001220703125,-0.8600006103515554,1.072500228881836,3.4700002670288086,-1.8299999237060547,4,-0.11224808803824493,-12.818348910198264,31.209999084472656,1.7692317366097816,30.959999084472656,2.1999953049989673,31.04999923706055,-0.11224808803824493
6656,2006-07-31,32.330001831054695,32.59000015258789,32.009998321533196,32.299999237060554,2065400.0,0.0024806769319285493,1.1091004931370836,0.03488671244300151,55.8348394643539,47.60035947164192,-1.034660367719198,-0.9380374586725857,0.21852185389690248,3.2262106639947277,24.423454079409645,0.5800018310546946,-0.15833150626801995,0.9560018539428796,-0.22841321715203833,2.1404169250377976,0.36379431839542065,1.5482093894903386,-2.389402465820318,89.34433341697553,33.67918438776242,0.5922075355474586,7,-1.0900020599365305,-1.0900020599365305,0.9699983596801687,3.389998435974114,-2.1700019836425852,0,-0.07176002074779875,-1.3636312405987172,32.25,-12.818348910198264,31.209999084472656,1.7692317366097816,30.959999084472656,-0.07176002074779875
6657,2006-08-01,31.61000061035156,32.189998626708984,31.26000022888184,32.189998626708984,2108500.0,-0.02227037364444362,2.2069019948303974,-19.33159567705034,53.99306136194527,47.60493520230431,-0.3341184722326851,-0.30370245611184643,0.8379482814624346,3.897337593642977,24.932069405218122,1.0700016021728551,-0.14129123789070874,0.2805006027221637,-0.786881915372927,1.3478831208172544,-0.25319065632537985,0.8141918617697073,-1.5634252136230415,59.83609312549477,3.941608081774703,0.5336912590475446,8,-0.3700008392333949,-0.3700008392333949,1.514999389648441,4.045000076293949,-2.3100013732910085,1,-0.036064576873932275,1.1091004931370836,32.330001831054695,-1.3636312405987172,32.25,-12.818348910198264,31.209999084472656,-0.036064576873932275
6658,2006-08-02,31.540000915527344,31.940000534057614,31.35000038146973,31.70000076293945,2481600.0,-0.0022144793885670033,-1.1851820455219793,0.2758627493537934,53.103451904585256,49.17386901838354,-0.3722413842595209,-0.2704066066568629,0.8251185190218848,3.922828959461114,25.02348994269473,0.5900001525878835,-0.16135542062716013,0.22500085830688477,-0.8214272853963251,1.2714290020100947,-0.2982132135447202,0.7482149301584897,-1.3916885285644511,29.53024172127343,-25.848963456811095,0.523214071851605,8,-0.3000011444091797,-0.3000011444091797,1.4124994277954102,4.085000038146973,-1.9100017547607422,2,-0.030754635147318132,2.2069019948303974,31.61000061035156,1.1091004931370836,32.330001831054695,-1.3636312405987172,32.25,-0.030754635147318132
6659,2006-08-03,32.31999969482422,32.5,31.04999923706055,31.20000076293945,2440100.0,0.0247304615299766,-1.0422517428038038,-7.000000000000178,57.49999105930542,51.67302144366643,-1.0669101851344784,-1.024985801073509,0.0034959650040917722,3.100968602840041,24.376598123133036,1.4500007629394496,-0.17267997764723475,0.9554996490478516,-0.18348425943194968,2.094483557527653,0.38600769480795094,1.5249916032877522,-2.074019797236325,82.46751316565185,26.72708967426466,0.5694919542398997,8,-0.9499998092651367,-1.0799999237060547,0.40000057220458984,3.1100006103515625,-1.8500003814697301,3,-0.051980207952935564,-1.1851820455219793,31.540000915527344,2.2069019948303974,31.61000061035156,1.1091004931370836,32.330001831054695,-0.051980207952935564
6660,2006-08-04,32.34000015258789,33.11999893188477,32.22999954223633,32.669998168945305,4535200.0,0.0006188260505111121,-2.236365906269316,-0.2946413670253094,56.41024857269837,53.6660912165087,-0.8344798000536713,-0.9810868509800841,-0.05069457220550788,3.0280998611203174,22.876804411476137,0.8899993896484446,-0.2337140619040632,0.9030000686645501,-0.29202691698387895,2.098027054312979,0.3054865758403338,1.5005135614887664,-2.0002594447999975,62.318893995628486,8.289772846231202,0.5975134928242145,8,-0.7050008773803675,-0.835000991821282,0.2849998474121094,3.010000228881836,-1.149999618530277,4,-0.06400741141179533,-1.0422517428038038,32.31999969482422,-1.1851820455219793,31.540000915527344,2.2069019948303974,31.61000061035156,-0.06400741141179533
6661,2006-08-07,32.240001678466804,32.509998321533196,32.009998321533196,32.34999847412109,2113200.0,-0.003092098752296546,1.3256003761500401,0.3333256268278509,55.78448107266155,54.98378596132168,-0.5860411508653627,-0.7925588359608469,0.008733616812953926,3.06804430220685,21.383053907422887,0.5,-0.11727374041604577,0.7210015296936092,-0.45714938140280026,1.8991524407900222,0.13192607414540447,1.310076985241814,-1.7334454772330972,57.48804912298814,3.8626501249954615,0.5890754555482064,8,-0.6050024032592809,-0.7350025177001953,0.14499759674071555,3.1099987030029226,-1.100002288818363,0,-0.05645165965944854,-2.236365906269316,32.34000015258789,-1.0422517428038038,32.31999969482422,-1.1851820455219793,31.540000915527344,-0.05645165965944854
6662,2006-08-08,32.259998321533196,32.72999954223633,32.060001373291016,32.34999847412109,2403300.0,0.0006202432389992296,-1.7347196163458665,0.8182070400555939,52.389069389120756,55.5912614334189,-0.4652783511176075,-0.8083184712844229,-0.06114167346326127,2.9996352923439105,20.39537393989848,0.6699981689453125,0.12245974461166753,0.7119982719421323,-0.5105551655708496,1.9345517094551106,0.10072155318564313,1.3232749906986214,-1.5966355564604235,58.454070669580204,8.360822826263089,0.6112767187564894,8,-0.17499923706053266,-0.7549991607665874,0.12000083923340554,3.0900020599365305,-1.0599975585937464,1,-0.06509605032184274,1.3256003761500401,32.240001678466804,-2.236365906269316,32.34000015258789,-1.0422517428038038,32.31999969482422,-0.06509605032184274
6663,2006-08-09,32.25,33.240001678466804,32.18000030517578,32.65999984741211,3188300.0,-0.0003099293878922049,-2.8545557952267924,4.555546136565931,62.020219457056264,56.62138154910974,-0.28278810760949824,-0.7501458685589313,-0.09636373452842406,2.9606716154191304,19.57091859796358,1.0600013732910227,0.3015956864549949,0.6469999313354506,-0.5989133761384977,1.8929132388094025,0.024043277598472912,1.2699565850724248,-1.4392390649185067,54.794494300604526,0.5584504750271506,0.6229566537369753,8,-0.10499954223632102,-0.6849994659423757,0.12999916076660156,3.1000003814697266,-1.0,2,-0.09147289187409147,-1.7347196163458665,32.259998321533196,1.3256003761500401,32.240001678466804,-2.236365906269316,32.34000015258789,-0.09147289187409147
6664,2006-08-10,31.899999618530273,32.549999237060554,31.88999938964844,32.25,5586900.0,-0.010852725006813224,-2.567558650837515,0.8536597847021279,69.61452492703631,57.4055430231959,0.1959925906393707,-0.3619991280396526,0.19987069200405472,3.2547069092573224,18.967259680743247,0.6599998474121129,0.4223902677515383,0.2609995841979966,-0.9750199045272154,1.4970190729232122,-0.35701016016461296,0.8790093285606062,-0.8948994239779537,0.7407564390565172,-56.47094541620803,0.6180097443626078,8,0.24500083923340554,-0.33499908447264914,0.4049997329711985,3.1949996948242188,-0.6900005340576172,3,-0.07115988980906007,-2.8545557952267924,32.25,-1.7347196163458665,32.259998321533196,1.3256003761500401,32.240001678466804,-0.07115988980906007
6665,2006-08-11,26.729999542236328,28.940000534057614,26.06999969482422,28.70000076293945,27748000.0,-0.16206896984697028,1.3428570983708952,5.628568781641507,26.44066839556571,54.139524015552766,5.0295470527495105,4.6834719134591865,5.241380432446405,8.344656959606759,19.536230284041693,5.829999923706055,0.401693198432568,-4.677500438690185,-7.199211824851105,-2.155789052529265,-5.938356131770647,-3.4166447456097266,6.510002136230476,9.205016245711118,-47.94183098491783,1.2608556930804597,8,2.9250011444091832,2.9250011444091832,5.5,7.9850006103515625,3.880001068115231,4,0.13991768930667403,-2.567558650837515,31.899999618530273,-2.8545557952267924,32.25,-1.7347196163458665,32.259998321533196,0.13991768930667403
6666,2006-08-14,27.59000015258789,27.79999923706055,26.899999618530273,26.959999084472656,9650300.0,0.03217361111408423,-1.3999989827474053,-0.319797298343997,31.90376585733344,51.68515784837367,3.8291440197302613,3.702187265012846,4.250884672437053,7.399852876019615,20.18366360395988,1.0699996948242223,0.33225912626524945,-3.619999790191649,-6.6628864956955525,-0.5771130846877455,-5.141443142943601,-2.098556437439697,5.506601486206058,21.199442639365408,-35.627344476673194,1.5214433527519509,8,2.0650005340576207,2.0650005340576207,4.3949995040893555,6.880000114440918,3.3400001525878906,0,0.13048207182166505,1.3428570983708952,26.729999542236328,-2.567558650837515,31.899999618530273,-2.8545557952267924,32.25,0.13048207182166505
6667,2006-08-15,27.84000015258789,28.29999923706055,27.70000076293945,27.989999771118164,6039800.0,0.009061254027450616,-1.7907009754128407,-0.2380942289177783,33.95061849524278,49.557065247335615,3.339293129477973,3.3340828235766935,3.9215398687113208,7.062927752022546,20.201635905296396,0.7099990844726598,0.0922823133655335,-3.1864997863769524,-6.576095664269033,0.2030960915151283,-4.8812977253229946,-1.4917018474309103,5.116069447326666,24.686192023401034,-32.38627750435251,1.6947979389460408,8,1.8150005340576207,1.8150005340576207,4.1449995040893555,6.529999732971191,2.280000686645508,1,0.1185344547045124,-1.3999989827474053,27.59000015258789,1.3428570983708952,26.729999542236328,-2.567558650837515,31.899999618530273,0.1185344547045124
6668,2006-08-16,27.95000076293945,28.18000030517578,27.520000457763672,27.989999771118164,7359300.0,0.003951171327178704,2.142855845341302,0.2666607326780751,32.98539145850077,46.83322084724621,2.979861763976583,3.0637654113234696,3.738284362181819,6.861767397649135,20.96280205343362,0.6599998474121094,-0.11285782412985057,-2.8749992370605497,-6.497098140120354,0.7470996659992544,-4.68604868859045,-1.063949785530646,4.868347438873297,29.012364211779207,-25.696471203383574,1.8110494515299023,8,1.7049999237060618,1.7049999237060618,3.9099988937377965,6.369998931884769,1.769998550415039,2,0.1162790665934208,-1.7907009754128407,27.84000015258789,-1.3999989827474053,27.59000015258789,1.3428570983708952,26.729999542236328,0.1162790665934208
6669,2006-08-17,28.10000038146973,28.290000915527344,27.6299991607666,27.68000030517578,6206500.0,0.005366712502175464,-1.5384567418965562,-10.500262266939217,26.12197246700603,43.46785683550262,2.4231207871240983,2.825505094029179,3.5288023667091544,6.62550464186668,21.354235731302317,0.6600017547607422,-0.269439743136779,-2.576999664306637,-6.395250039181203,1.241250710567929,-4.48612485174392,-0.6678744768693541,4.583380850203245,70.73171055893295,19.94518918578394,1.9091251874372823,8,1.5550003051757812,1.5550003051757812,3.5599994659423793,6.219999313354489,2.0599994659423793,3,0.11209962903087733,2.142855845341302,27.95000076293945,-1.7907009754128407,27.84000015258789,-1.3999989827474053,27.59000015258789,0.11209962903087733
6670,2006-08-18,28.229999542236328,28.309999465942386,27.54999923706055,28.11000061035156,3416700.0,0.004626304590811481,4.4285967302450935,0.28571169068260965,26.544593361287326,40.21898042312771,1.8425737585243986,2.6801253452819225,3.3347694184704295,6.4204591831935005,20.797897616005894,0.7600002288818359,-0.4293861981086735,-2.3500004768371596,-6.318110275734632,1.618109322060313,-4.334055376285896,-0.36594557738842326,4.321114058699671,94.32624593166527,46.41697096264835,1.9840548994487357,8,1.4250011444091832,1.4250011444091832,3.4300003051757812,5.899999618530273,1.7900009155273438,4,0.10556144493653985,-1.5384567418965562,28.10000038146973,2.142855845341302,27.95000076293945,-1.7907009754128407,27.84000015258789,0.10556144493653985
6671,2006-08-21,27.420000076293945,28.0,27.34000015258789,27.979999542236328,3575700.0,-0.028692861462165542,1.19999809265258,-4.666703754331171,26.274041956090258,37.31731070834654,2.1198822889819233,3.389843449767092,4.068068274856294,7.139881099171447,20.247971414903144,0.8899993896484375,-0.7297377286548006,-2.985999965667723,-7.193028748187707,1.221028816852261,-5.089514356927715,-0.8824855744077311,5.001491246519819,8.247420653257507,-36.57712302459808,2.1035143912599916,8,2.235000610351566,2.235000610351566,4.239999771118164,6.524999618530273,2.25,0,0.11633845824878541,4.4285967302450935,28.229999542236328,-1.5384567418965562,28.10000038146973,2.142855845341302,27.95000076293945,0.11633845824878541
6672,2006-08-22,27.6299991607666,27.959999084472656,27.40999984741211,27.43000030517578,3686600.0,0.007658609915694781,-3.583331346509946,-0.3571411541513823,28.205098217913758,33.56007501510849,1.3231986672021456,3.0677759166017218,3.7967344772114586,6.829866067522815,20.159669114069434,0.5499992370605469,-1.0503545655424347,-2.6050008773803697,-6.976615272508511,1.7666135177477749,-4.790808074944444,-0.41919367981629563,4.664462329487371,29.896826130301392,-16.165777852752342,2.1858071975640723,8,1.6800003051757848,2.02500152587891,3.950000762939453,6.100000381469727,2.070001602172848,1,0.1194354413551717,1.19999809265258,27.420000076293945,4.4285967302450935,28.229999542236328,-1.5384567418965562,28.10000038146973,0.1194354413551717
6673,2006-08-23,28.209999084472656,28.309999465942386,27.45000076293945,27.45000076293945,4694300.0,0.020991673591131743,-1.2631594797946057,3.8000133515168453,26.56782228454874,28.777108054832087,0.12276866890082516,2.3939273428337273,3.1582958084854127,6.152367130939695,19.779630252109353,0.8599987030029368,-1.3802590465332223,-1.8875009536743157,-6.335426294744636,2.560424387396008,-4.1114636242094775,0.33646171686084614,3.9599731698727183,89.69067502492304,46.24058978882355,2.2239626705351614,8,-0.7049989700317383,1.4450016021728551,3.3075008392333984,5.520000457763672,1.1800003051757848,2,0.06770655146217441,-3.583331346509946,27.6299991607666,1.19999809265258,27.420000076293945,4.4285967302450935,28.229999542236328,0.06770655146217441
6674,2006-08-24,28.959999084472656,29.04999923706055,28.209999084472656,28.239999771118164,5390000.0,0.026586317771729817,-1.153844649035943,0.9473696098459518,32.21050640749185,29.418201167268325,-1.2160033683057705,1.545983546073586,2.3470511237506138,5.307121806701332,19.786238195852686,0.8400001525878942,-1.7010262627875363,-1.025000953674315,-5.468264773750207,3.4182628664015766,-3.2466328637122643,1.1966309563636308,3.087973718682292,94.73683036411397,51.456324685241846,2.2216319100379467,8,-0.9849996566772461,0.6950016021728551,2.6025009155273438,4.579999923706062,0.3600006103515625,3,0.026243102655666872,-1.2631594797946057,28.209999084472656,-3.583331346509946,27.6299991607666,1.19999809265258,27.420000076293945,0.026243102655666872
6675,2006-08-25,28.6299991607666,29.09000015258789,28.54999923706055,28.68000030517578,4032300.0,-0.01139502535008674,-4.1428415727378995,-0.06944610013060053,31.44910169311106,29.367682926799173,-0.6572637113847151,1.6768497016268284,2.5791158541301655,5.5415452647273895,20.566959844380676,0.5400009155273402,-2.124054405113945,-1.1740008354187026,-5.522694547981203,3.174692877143798,-3.348347691699953,1.0003460208625476,3.2984141802217337,73.71422903878349,30.899457563366013,2.1743468562812507,8,-0.41499900817871094,1.0250015258789098,2.9650011062622106,4.845001220703125,0.5100002288818395,4,0.05344047263341034,-1.153844649035943,28.959999084472656,-1.2631594797946057,28.209999084472656,-3.583331346509946,27.6299991607666,0.05344047263341034
6676,2006-08-28,30.01000022888184,30.13999938964844,28.71999931335449,28.809999465942386,9443700.0,0.0482012262859699,-1.057969532202367,-23.99946595460614,39.855732873459914,30.02380674660108,-1.852721025059111,0.12029584881891964,1.1277688836892956,4.061685397689967,21.23998718382189,1.5100002288818395,-2.5618020938556825,0.32200031280518004,-3.863702954052922,4.507703579663282,-1.7708513206238692,2.4148519462342293,1.8012448391832123,95.23812518077895,52.1543450723673,2.09285163342905,8,-1.2700004577636754,-0.3549995422363281,1.380000114440918,3.2600002288818324,-0.3800010681152379,0,0.0003332298835576619,-4.1428415727378995,28.6299991607666,-1.153844649035943,28.959999084472656,-1.2631594797946057,28.209999084472656,0.0003332298835576619
6677,2006-08-29,30.46999931335449,30.5,29.739999771118164,30.020000457763672,5389200.0,0.01532819330104318,1.980391716874792,0.37499880790785944,42.2876913360912,31.0573956218889,-2.1237577477959917,-0.452698389327157,0.6177066353990313,3.4983791175628873,21.063561286794023,0.7600002288818359,-2.2418693551198885,0.8389994621276813,-3.2667856085687,4.9447845328240625,-1.213893073220511,2.8918919974758737,1.2264208472457447,99.01637068360631,55.04220746702279,2.052892535348191,8,-1.5499992370605433,-0.8149986267089773,0.9200010299682688,2.8000011444091832,-0.9499988555908168,1,-0.026255308667168742,-1.057969532202367,30.01000022888184,-4.1428415727378995,28.6299991607666,-1.153844649035943,28.959999084472656,-0.026255308667168742
6678,2006-08-30,30.56999969482422,30.75,30.020000457763672,30.46999931335449,3933300.0,0.003281929232794578,2.1739042098410684,0.22222363507666407,44.10983152991167,33.05604662887841,-2.02609298434178,-0.6630919173328245,0.4719638734704148,3.3067392489531073,20.797178307881566,0.7299995422363281,-2.004132963859611,0.9874999046325676,-3.0456098527433824,5.020609662008518,-1.0290549740554091,3.0040547833205444,1.0138920564604952,92.91337636630692,41.67475735075764,2.0165548786879754,8,-1.5249996185302734,-0.9149990081787074,0.7600002288818395,2.700000762939453,-0.5,2,-0.02845923914196402,1.980391716874792,30.46999931335449,-1.057969532202367,30.01000022888184,-4.1428415727378995,28.6299991607666,-0.02845923914196402
6679,2006-08-31,30.63999938964844,30.75,30.29999923706055,30.729999542236328,2677300.0,0.002289816667419675,5.923031779101445,-0.8999980926585757,81.58320448199296,39.17144786451238,-1.8974396423753923,-0.9121739617252764,0.33352552259735546,3.1506443031957794,21.280046161598165,0.4500007629394496,-1.785373912646122,1.1414996147155811,-2.7177792276579957,5.000778457089158,-0.7881398064712073,3.0711390359023696,0.8336145205070622,94.99997399070963,36.856288950213,1.9296394211867889,8,-1.5949993133544957,-0.9849987030029297,0.6850004196166992,2.630001068115231,-0.15999984741211293,3,-0.04079634546018651,2.1739042098410684,30.56999969482422,1.980391716874792,30.46999931335449,-1.057969532202367,30.01000022888184,-0.04079634546018651
6680,2006-09-01,30.270000457763672,30.79999923706055,30.09000015258789,30.75,2481000.0,-0.012075683396056802,1.448281078379125,5.333319204849106,73.50878719331823,44.419752890871045,-1.3495551791630973,-0.7433157960708954,0.6590342730468208,3.4372705857024073,22.60718497649374,0.7099990844726598,-1.5569223090990398,0.8750006675720208,-2.7684072683475947,4.518408603491636,-0.9467033003877887,2.6967046355318303,1.0955411680852052,74.519288522254,11.218990991871543,1.8217039679598086,9,-1.1650009155273438,-0.6149997711181605,1.0549993515014684,3.0,-0.22000122070312145,4,-0.031384233517439464,5.923031779101445,30.63999938964844,2.1739042098410684,30.56999969482422,1.980391716874792,30.46999931335449,-0.031384233517439464
6681,2006-09-05,30.420000076293945,30.51000022888184,29.75,30.13999938964844,3517200.0,0.004955388710336184,2.304341696624379,-0.5833353201567132,73.0357277271781,49.40093394745597,-1.1502093445883084,-1.092678660431389,0.4798772181916533,3.2000920001613054,23.861365469065767,0.7600002288818395,-1.2616626178866674,1.1160003662109368,-2.312808576643853,4.544809309065727,-0.5984041052164599,2.8304048376383335,0.8396307109344399,64.15100450746274,-3.8670889579895515,1.7144044714273958,9,-1.2950000762939453,-0.764999389648434,0.8524990081787145,2.6599998474121094,-0.5799999237060547,1,-0.04207760300576058,1.448281078379125,30.270000457763672,5.923031779101445,30.63999938964844,2.1739042098410684,30.56999969482422,-0.04207760300576058
6682,2006-09-06,30.15999984741211,30.21999931335449,29.79999923706055,30.20000076293945,2760900.0,-0.008547016049630152,9.500262266940815,-0.1428600622611454,69.21739609255324,54.1397754816787,-0.5515933772635933,-1.052008710223447,0.7125780712452467,3.367801929247655,25.43544767428968,0.6200008392333949,-0.9650637337846746,0.9610000610351577,-2.2052289730052195,4.127229095075531,-0.6221144559850309,2.5441145780553462,0.9958383179681931,39.04763288780046,-32.50386625815415,1.583114517020187,9,-0.6550006866455078,-0.504999160766598,1.0799999237060547,2.875,0.1100006103515625,2,-0.017572967152749697,2.304341696624379,30.420000076293945,1.448281078379125,30.270000457763672,5.923031779101445,30.63999938964844,-0.017572967152749697
6683,2006-09-07,29.29999923706055,30.04999923706055,29.28000068664551,29.90999984741211,6067200.0,-0.028514609240800515,-1.3692346516582512,15.249666221630104,59.287920897552596,57.14837709168544,0.5356087215585354,-0.4472786686843442,1.5418154900527732,4.139633749607331,26.676746442496135,0.879999160766598,-0.5991365207147012,0.24849948883057138,-2.5756539760037462,3.072652953664889,-1.1635772435865874,1.6605762212477302,1.754122158908629,1.315695360997444,-67.43384927639791,1.4120767324171584,9,0.375,0.35500144958496094,1.9400005340576136,3.6700000762939418,1.260000228881836,3,0.007508574280945757,9.500262266940815,30.15999984741211,2.304341696624379,30.420000076293945,1.448281078379125,30.270000457763672,0.007508574280945757
6684,2006-09-08,29.6299991607666,29.84000015258789,29.20000076293945,29.399999618530273,3535900.0,0.011262796324194024,-1.031752951861932,-0.3770480526302646,60.51051089752236,60.37742255884224,0.34714945347603887,-1.0077277037783574,1.1758708655152823,3.7028492158678645,28.365043991710547,0.639999389648441,-0.23056383050195706,0.6919994354248047,-1.8147627127922945,3.198761583641904,-0.5613816386837449,1.9453805095333543,1.324439801179679,26.87492549412308,-37.04318722931582,1.253381074108549,9,0.13000011444091797,0.025001525878909803,1.6100006103515625,3.0550003051757812,1.460000991821289,4,0.014849832822142917,-1.3692346516582512,29.29999923706055,9.500262266940815,30.15999984741211,2.304341696624379,30.420000076293945,0.014849832822142917
6685,2006-09-11,30.46999931335449,30.770000457763672,29.489999771118164,29.6299991607666,4962900.0,0.028349651582175506,-1.2857176916972353,3.652181845321995,72.7952157186087,64.03736509719211,-0.2284193625410893,-1.637105412525397,0.28186592675158906,2.7557134828359686,26.328317831668933,1.2800006866455078,0.15509515225828707,1.3449995994567843,-1.0223527406910229,3.7123519396045914,0.16132342938288247,2.528675769530686,0.3867508632493504,80.89164313864586,9.521299683000734,1.1836761700739027,9,-0.46999931335448863,-0.8149986267089773,0.8350005149841344,2.140001296997074,0.3200016021728551,0,0.00032819918303883533,-1.031752951861932,29.6299991607666,-1.3692346516582512,29.29999923706055,9.500262266940815,30.15999984741211,0.00032819918303883533
6686,2006-09-12,31.190000534057614,31.479999542236328,30.46999931335449,30.46999931335449,3645200.0,0.0236298403980455,-1.8055514347476045,0.8571441546587019,74.7222291393037,67.64120263088239,-0.8531531504922008,-2.185633695985846,-0.4777946827441504,1.9303983909554212,24.19838575615033,1.0100002288818395,0.4821382787825108,1.8850008010864236,-0.5377293176074858,4.307730919780333,0.6736357417394707,3.0963658604333766,-5.120000839233395,87.28073844547643,10.223743816724095,1.2113650593469543,9,-0.850000381469723,-1.5349998474121023,0.379998683929454,1.389999389648441,-1.5100002288818324,1,-0.03655021729647778,-1.2857176916972353,30.46999931335449,-1.031752951861932,29.6299991607666,-1.3692346516582512,29.29999923706055,-0.03655021729647778
6687,2006-09-13,31.13999938964844,31.520000457763672,30.68000030517578,31.10000038146973,3437800.0,-0.0016031145736780106,1.0999973773994003,0.05555408383842665,71.96401374663219,70.73611176607356,-0.7801599807212654,-1.9770954645090804,-0.48045730675026377,1.8837850635011897,22.46723214444909,0.8400001525878906,0.8727881479867428,1.6699996948242237,-0.78194694554902,4.1219463351974674,0.44402637463760186,2.8959730150108456,-4.961799697875978,83.62064146116096,7.8245701011313,1.2259733201866212,9,-0.7799987792968786,-1.4849987030029297,0.4299998283386266,1.0799999237060582,-1.5100002288818395,2,-0.04174692557934656,-1.8055514347476045,31.190000534057614,-1.2857176916972353,30.46999931335449,-1.031752951861932,29.6299991607666,-0.04174692557934656
6688,2006-09-14,31.20000076293945,31.46999931335449,30.739999771118164,31.020000457763672,3417900.0,0.0019268264119154388,1.027783811849986,4.5001192122453935,68.72910051019956,69.30787799142985,-0.828526082148926,-1.877385443276001,-0.5719116304815053,1.7274953250559015,20.562666667956936,0.7299995422363246,1.0984447319914636,1.5675010681152308,-0.8910643243177212,4.026066460548183,0.3382183718987548,2.796783764331707,-4.808129040527337,86.20690789149144,12.277682968385065,1.229282696216477,9,-0.8400001525878871,-1.5450000762939382,0.5949983596801864,1.0199985504150497,-1.44000053405761,3,-0.029807701360073935,1.0999973773994003,31.13999938964844,-1.8055514347476045,31.190000534057614,-1.2857176916972353,30.46999931335449,-0.029807701360073935
6689,2006-09-15,31.25,32.060001373291016,31.170000076293945,31.65999984741211,3846900.0,0.001602539610189524,-2.1228132403528264,-2.27777306828301,72.98245273542115,69.24939638499684,-0.874902436581614,-1.7700458327455166,-0.6373123536322218,1.5883447962292365,18.86660217330625,0.8900012969970703,1.2728075332561595,1.4600003242492683,-0.9887678390740362,3.908768487572573,0.23561624258761427,2.6843844059109223,-4.653003128173825,68.48245648538949,-5.247840166013276,1.2243840816616525,9,-0.6199989318847656,-1.9400005340576136,0.6050004959106516,0.9699993133544993,-1.2399997711181605,4,-0.02208001708984364,1.027783811849986,31.20000076293945,1.0999973773994003,31.13999938964844,-1.8055514347476045,31.190000534057614,-0.02208001708984364
6690,2006-09-18,31.209999084472656,31.59000015258789,30.920000076293945,31.26000022888184,2693100.0,-0.001280029296874985,-1.1269872025818874,0.12195405614120834,63.7614468193449,68.21892072857094,-0.7683394667973928,-1.5761541341385765,-0.5993105811072326,1.5412501770225475,16.940211936443106,0.6700000762939453,1.4185883541422513,1.2709994316101074,-1.140463948066305,3.6824628112865163,0.0652677417719012,2.4767311214483136,-4.285221942558593,46.54080581176785,-23.458110359747174,1.205731689838205,9,-0.5799980163574219,-2.144998550415039,0.6450014114379954,1.010000228881843,-1.5499992370605469,0,-0.0038448873888133894,-2.1228132403528264,31.25,1.027783811849986,31.20000076293945,1.0999973773994003,31.13999938964844,-0.0038448873888133894
6691,2006-09-19,30.61000061035156,31.149999618530273,30.21999931335449,31.149999618530273,5593400.0,-0.019224559170833322,2.4444519011709156,10.799732977302375,51.555569307297894,66.25649553020922,-0.15483796582919496,-0.7640905395436981,0.0010244624673134695,2.0478639026905405,14.590267020978539,0.9899997711181676,1.2194953952117729,0.5115009307861307,-1.6020178362071498,2.625019697779411,-0.5452584527105095,1.568260314282771,-3.37711001455488,21.195698933648146,-43.26831893282619,1.0567593834966402,9,0.020000457763675428,-1.1300001144409144,-0.9549999237060476,-0.3000011444091726,0.9300003051757848,1,0.005880441084176624,-1.1269872025818874,31.209999084472656,-2.1228132403528264,31.25,1.027783811849986,31.20000076293945,0.005880441084176624
6692,2006-09-20,30.93000030517578,31.04999923706055,30.5,30.690000534057614,3721100.0,0.010454089789073917,1.2916747795610501,-0.4444448369037354,53.813564801344846,65.64823374174169,-0.3957433144503639,-0.8687263355020249,-0.3497302514858873,1.633795491108991,12.11332816225998,0.5499992370605504,1.1268767813089369,0.6665005683898926,-1.1265541963228785,2.4595553331026636,-0.23002681396649294,1.563027950746278,-3.4074830627294403,38.586967225775005,-21.358100477938272,0.8965273823563852,9,-0.2999992370605469,-1.2299995422363281,-1.2749996185302699,-0.6200008392333949,0.5900001525878906,2,-0.04041383729927828,2.4444519011709156,30.61000061035156,-1.1269872025818874,31.209999084472656,-2.1228132403528264,31.25,-0.04041383729927828
6693,2006-09-21,30.1200008392334,31.04999923706055,30.03000068664551,30.899999618530273,4049600.0,-0.026188149303278174,-1.124999006588322,-3.2499980131765644,45.238109377690904,63.9513002395382,0.6065957039532215,0.09665818782556812,0.4365539492120689,2.3565154852353416,10.091526906186951,1.019998550415039,1.006494736317343,-0.23899898529052876,-1.7533365871113133,1.2753386165302558,-0.9961677862009211,0.5181698156198635,-2.3252345489363755,4.433503553962278,-48.96740144550609,0.7571688009103916,9,0.6549997329711914,-0.4200000762939453,-0.4650001525878871,0.18999862670898793,1.0099983215332031,3,-0.016268315564869962,1.2916747795610501,30.93000030517578,2.4444519011709156,30.61000061035156,-1.1269872025818874,31.209999084472656,-0.016268315564869962
6694,2006-09-22,29.71999931335449,30.20000076293945,29.520000457763672,30.04999923706055,3440700.0,-0.01328026277336225,1.1587209319927592,0.42307748738214457,44.99088538092919,60.86193020201826,1.1406587777058306,0.586591214803029,0.8067360400033827,2.674488040834536,8.965432379888897,0.6800003051757777,0.9146896072139299,-0.6770005226135289,-2.0773783538535433,0.7233773086264854,-1.3771894382335361,0.023188393006478236,-1.6693189180778276,9.661781887740826,-39.37132159854049,0.7001889156200072,9,1.0700016021728551,-0.01999855041503551,-0.06499862670897727,0.44000053405762074,1.7900009155273509,4,0.0013459258563770504,-1.124999006588322,30.1200008392334,1.2916747795610501,30.93000030517578,2.4444519011709156,30.61000061035156,0.0013459258563770504
6695,2006-09-25,30.15999984741211,30.34000015258789,29.29999923706055,30.0,7049100.0,0.014804863533758983,2.9999999999999862,-0.484848134554797,47.750864823535736,57.865111944710705,0.7286899620759861,0.2815255779934347,0.33561126771576255,2.1543440494268964,7.892315591357511,1.0400009155273402,0.9637755770230179,-0.313500022888185,-1.4496855467439147,0.8226855009675447,-0.8815927848160499,0.2545927390396798,-1.8687601934545874,46.48650989295127,-0.6080793030011264,0.5680927619278655,9,0.5200004577636719,-0.45999908447265625,-0.504999160766598,-0.399999618530277,1.6599998474121094,0,-0.004973462178022525,1.1587209319927592,29.71999931335449,-1.124999006588322,30.1200008392334,1.2916747795610501,30.93000030517578,-0.004973462178022525
6696,2006-09-26,30.020000457763672,30.10000038146973,29.59000015258789,30.0,3246300.0,-0.004641889600687454,4.6666596024242635,0.12500298023508094,48.763257075382676,55.287250092349645,0.7658039247806947,0.4451348693355399,0.43641506399001173,2.209219112373205,7.840239967848197,0.5699996948242188,0.9806268573608392,-0.45399942398071147,-1.589334583054562,0.681335735093139,-1.0216670035176385,0.11366815555621557,-1.5026351006461418,41.142926897321225,-6.681643307665986,0.5676675795369255,9,0.6599998474121094,-0.31999969482421875,-0.3649997711181605,-0.2600002288818395,1.6499996185302734,1,-0.011992025478416046,2.9999999999999862,30.15999984741211,1.1587209319927592,29.71999931335449,-1.124999006588322,30.1200008392334,-0.011992025478416046
6697,2006-09-27,29.670000076293945,30.399999618530273,29.53000068664551,30.0,4959600.0,-0.011658906600023444,-1.8524615793505836,-16.499618539004388,53.592238762853725,53.60537656486677,0.9894025586488304,0.7716934384658245,0.7433118486154946,2.4870032370552337,7.988036115091271,0.8699989318847621,0.8239512436682865,-0.7639998435974107,-1.9549378091868483,0.42693812199202696,-1.3594688263921277,-0.16853086080269364,-0.9400765582060053,21.142905099051138,-31.21950978507972,0.595468982794718,9,1.010000228881836,0.06500053405761719,-0.014999389648433947,0.09000015258788707,1.9200000762939453,2,0.06302665434529309,4.6666596024242635,30.020000457763672,2.9999999999999862,30.15999984741211,1.1587209319927592,29.71999931335449,0.06302665434529309
6698,2006-09-28,29.70000076293945,29.809999465942386,29.40999984741211,29.670000076293945,4008700.0,0.0010111454859575986,2.2000213624676075,-0.09091119267114492,50.72166537740493,51.13195574730942,0.8093640183216699,0.7095518181552016,0.6545156721522787,2.380076099671893,8.4173469855587,0.399999618530277,0.5712053640197752,-0.6904992103576681,-1.923339046840578,0.5423406261252417,-1.306919128599123,-0.07407929211621322,-0.7702725735393265,36.36376246928684,-18.428580631910975,0.6164199182414548,9,0.7449989318847692,0.0550003051757848,-0.2175006866455007,0.05999946594238281,1.519998550415039,3,0.06127944943002395,-1.8524615793505836,29.670000076293945,4.6666596024242635,30.020000457763672,2.9999999999999862,30.15999984741211,0.06127944943002395
6699,2006-09-29,29.38999938964844,29.76000022888184,29.34000015258789,29.59000015258789,2853100.0,-0.010437756408337773,-1.8000076294139575,-6.666539513002133,37.50001655682507,48.21401905147388,0.9250575864854476,0.970882405523998,0.9305659668209323,2.6171139962907937,8.895623151801878,0.42000007629394887,0.33780922568327654,-0.9380005836486767,-2.2422546157026453,0.36625344840529195,-1.590127599675661,-0.28587356762169236,-0.27245480921486376,8.18182921606267,-41.520072556953366,0.6521270160269848,9,0.8350000381469691,0.7450008392333949,-0.8099989891052282,0.37000083923339133,2.44000053405761,4,0.05920380426176575,2.2000213624676075,29.70000076293945,-1.8524615793505836,29.670000076293945,4.6666596024242635,30.020000457763672,0.05920380426176575
6700,2006-10-02,29.31999969482422,29.6299991607666,29.040000915527344,29.489999771118164,3253800.0,-0.002381752170055429,1.6222210919386764,0.8499971389879798,24.523176340170878,45.210419832904215,0.7808853993136786,1.0182683815771512,0.993792912860826,2.6192296082626,9.321993092543812,0.5899982452392578,0.12471503602054668,-0.9605002403259277,-2.340637441799444,0.41963696114758875,-1.650568841062686,-0.2704316395891695,2.740001678466797,20.58816517093927,-23.35396901491835,0.6900686007367588,10,0.7250003814697266,0.9850006103515625,-0.5049996376037598,0.44000053405761363,3.1100006103515625,0,0.07469306128417919,-1.8000076294139575,29.38999938964844,2.2000213624676075,29.70000076293945,-1.8524615793505836,29.670000076293945,0.07469306128417919
6701,2006-10-03,29.13999938964844,29.43000030517578,28.81999969482422,29.020000457763672,3615400.0,-0.006139164633332306,-1.3461541283057623,-0.7058757531219004,23.684231660355692,41.86271615057208,0.8162777329286257,1.1567654022910183,1.1412555429263733,2.739190229845356,9.54958452764783,0.6100006103515625,-0.138154376267849,-1.0765005111694315,-2.5452672632980686,0.3922662409592057,-1.81088388723375,-0.3421171351051129,2.859601974487301,20.25314622000928,-17.898688361827755,0.7343833760643179,10,0.7950000762939418,1.2500009536743129,-0.20499897003174183,0.6200008392333913,3.2099990844726456,1,0.09196981335997578,1.6222210919386764,29.31999969482422,-1.8000076294139575,29.38999938964844,2.2000213624676075,29.70000076293945,0.09196981335997578
6702,2006-10-04,29.6299991607666,29.63999938964844,29.10000038146973,29.149999618530273,4085200.0,0.016815366553927458,1.159996032714813,4.0000317894267186,31.44206779968252,40.329822641904485,0.1368738910788494,0.6588004855118967,0.6189054046067888,2.1698349387616425,9.68042006082776,0.5399990081787109,-0.31635337742023495,-0.5600007057189949,-2.0520008287193043,0.9319994172813146,-1.3060007672191496,0.1859993557811599,2.2424181365966795,81.81814678881378,47.69004298031539,0.7460000615001555,10,-0.01999950408935547,0.8100013732910156,-0.4324989318847656,0.13000106811523082,2.160001754760742,2,0.06884917223448772,-1.3461541283057623,29.13999938964844,1.6222210919386764,29.31999969482422,-1.8000076294139575,29.38999938964844,0.06884917223448772
6703,2006-10-05,29.520000457763672,29.76000022888184,29.35000038146973,29.5,2446300.0,-0.0037124099263755594,-1.5625014901175973,0.041667660078360313,29.836839475083536,38.6460397634772,0.17077041731477394,0.828609445783016,0.6975099691948827,2.1956797042721448,9.296618442355275,0.4099998474121094,-0.3991100290648717,-0.6809994697570794,-2.148412790346942,0.7864138508327834,-1.4147061300520107,0.052707190537852,2.2303201354980473,74.46812396135766,42.839698069818496,0.733706660294931,10,0.08999919891357422,0.9200000762939453,-0.2325000762939453,0.2399997711181605,2.599998474121101,3,0.07012193979420545,1.159996032714813,29.6299991607666,-1.3461541283057623,29.13999938964844,1.6222210919386764,29.31999969482422,0.07012193979420545
6704,2006-10-06,30.06999969482422,30.239999771118164,29.239999771118164,29.290000915527344,3292700.0,0.018631410180615315,-1.2727245141685488,38.99904634751097,38.12500447034907,37.57649972423423,-0.36247866806577633,0.3301932798966618,0.11380087350641332,1.5747280670610877,8.584111134109119,1.0,-0.5165641112963613,-0.15300025939941264,-1.5973812388611002,1.291380720062275,-0.8751907491302582,0.5691902303314329,1.5631080624999996,88.02816428449582,55.87831738706166,0.7221904897308442,10,-0.46000003814697266,0.37000083923339844,-0.7199993133544922,-0.4149990081787074,2.1300010681152273,4,0.03824408480882724,-1.5625014901175973,29.520000457763672,1.159996032714813,29.6299991607666,-1.3461541283057623,29.13999938964844,0.03824408480882724
6705,2006-10-09,30.479999542236328,30.739999771118164,29.93000030517578,30.0,3446800.0,0.013634847075927325,-1.6129060044668952,0.6153849915880903,48.59001029388891,37.557250081846036,-0.8071985394817389,-0.08328924493214629,-0.3593670902033139,1.0916075442459139,8.809604476305022,0.8099994659423828,-0.5153257006442544,0.2564995765686042,-1.1882483031154258,1.7012474562526343,-0.4658743632734108,0.9788735164106193,1.0405838925878896,86.45832195050231,50.73666070526284,0.7223739398420145,10,-0.6999998092651367,-0.03999900817871094,-1.1299991607666016,-0.8249988555908168,2.549999237060547,0,0.044291351763277476,-1.2727245141685488,30.06999969482422,-1.5625014901175973,29.520000457763672,1.159996032714813,29.6299991607666,0.044291351763277476
6706,2006-10-10,30.04999923706055,30.6299991607666,29.86000061035156,30.489999771118164,3892300.0,-0.01410762177276037,1.1388869020655115,-0.9166686534900466,40.67795719781465,36.1223299079528,-0.4162707160237886,0.27081058805327984,-0.0014130248762249664,1.459455160300088,8.966877455467007,0.7699985504150426,-0.49211666716062297,-0.11650066375732138,-1.488833067603231,1.2558317400885883,-0.8026668656802762,0.5696655381656335,1.3625608481636675,57.92678104559973,21.635319040154734,0.6861662019229553,10,-0.269999504089359,0.39000129699706676,-0.6699991226196325,-0.39499855041503906,3.510002136230465,1,0.07920136867025218,-1.6129060044668952,30.479999542236328,-1.2727245141685488,30.06999969482422,-1.5625014901175973,29.520000457763672,0.07920136867025218
6707,2006-10-11,29.84000015258789,30.040000915527344,29.53000068664551,29.79999923706055,6487100.0,-0.006988322456050855,1.3181699958385191,-0.09091106130817214,46.60193410667354,35.66458198898265,-0.20073006983365005,0.398873832447336,0.1558255171889087,1.59874320070751,9.147787544447125,0.5199985504150391,-0.5260132378022249,-0.2614997863769517,-1.560897056092827,1.0378974833389236,-0.9111984212348894,0.38819884848098596,1.4688575170203286,40.00002543131511,-0.3079833868594761,0.6496986348579368,10,-0.06000041961669922,0.6000003814697266,-0.4499998092651367,-0.18499946594237926,3.970001220703125,2,0.0841152248223267,1.1388869020655115,30.04999923706055,-1.6129060044668952,30.479999542236328,-1.2727245141685488,30.06999969482422,0.0841152248223267
6708,2006-10-12,30.270000457763672,30.399999618530273,29.90999984741211,30.1299991607666,4489400.0,0.01441019782094366,1.4500011920940323,3.4999523173758593,56.626520421271366,37.789749085032234,-0.6049946448447621,-0.1100125295399863,-0.32076985273165093,1.1100334361252493,9.301655426518174,0.5599994659423828,-0.5494626848813944,0.21500053405761577,-0.9813536946653088,1.4113547627805403,-0.3831765803038465,0.813177648419078,0.9393028928531884,68.66671244303384,23.470829166863226,0.5981771143614617,10,-0.49000072479248047,0.1700000762939453,-0.6900005340576172,-0.6149997711181605,3.3999977111816335,3,0.050214748423428546,1.3181699958385191,29.84000015258789,1.1388869020655115,30.04999923706055,-1.6129060044668952,30.479999542236328,0.050214748423428546
6709,2006-10-13,30.559999465942386,30.78000068664551,30.059999465942386,30.07999992370605,4269500.0,0.009580409771825282,-1.769233026446137,3.4285363959619586,54.99999761581313,41.17606256010359,-0.795199483072313,-0.47890902901941956,-0.6801003402450156,0.7791807625744163,9.063927795951615,0.720001220703125,-0.571495343191696,0.5394995689392132,-0.5464582339859447,1.6254573718643712,-0.0034793325233657413,1.0824784704017922,0.5537317384427674,82.39990234375,35.82367108378364,0.5429789014625794,10,-0.7599992752075231,-0.11999893188476918,-0.8949995040893555,-0.904998779296875,3.14999961853027,4,0.05104710383522515,1.4500011920940323,30.270000457763672,1.3181699958385191,29.84000015258789,1.1388869020655115,30.04999923706055,0.05104710383522515
6710,2006-10-16,31.09000015258789,31.229999542236328,30.63999938964844,30.729999542236328,2985100.0,0.017342954709019587,-1.1851820455219924,0.7500019868233762,62.18678637344766,45.45412419489159,-1.1708490548538784,-1.073394157591384,-1.275348090033141,0.21498537139488505,9.278261217533858,0.6700000762939418,-0.561806319715977,1.0755002021789544,0.016215621981523043,2.1347847823763857,0.5458579120802405,1.6051424922776683,-2.270000457763672,91.76473624155575,42.66292867463382,0.5296422900987153,10,-0.9250001907348633,-0.6499996185302734,-1.382500171661377,-1.4349994659423793,2.0,0,0.03570281778397355,-1.769233026446137,30.559999465942386,1.4500011920940323,30.270000457763672,1.3181699958385191,29.84000015258789,0.03570281778397355
6711,2006-10-17,30.790000915527344,30.989999771118164,30.32999992370605,30.989999771118164,3181700.0,-0.009649380366296811,5.600036239831425,-0.5555514347475946,62.90324069211298,48.94981007182831,-0.6841265550232478,-0.8002474238685551,-1.0422034436410357,0.4764628805234352,9.966762086826733,0.7600002288818395,-0.45823984615060454,0.7665009498596191,-0.31687184005679114,1.8498737397760294,0.224814554901414,1.3081873448178243,-1.9218012237548834,74.11771041715981,20.59200242075201,0.541686394958206,10,-0.5550012588500977,-0.35000038146972656,-0.9625005722045898,-1.1350002288818324,2.8400001525878906,1,0.07275082160325308,-1.1851820455219924,31.09000015258789,-1.769233026446137,30.559999465942386,1.4500011920940323,30.270000457763672,0.07275082160325308
6712,2006-10-18,29.68000030517578,30.770000457763672,29.1299991607666,30.770000457763672,6751100.0,-0.03605068455167826,2.0091762704864964,5.450031948272409,49.81549386973723,51.16966056012316,0.4846821071424827,0.22272392630092241,-0.013978775065901061,1.5367849458897425,10.686480419194607,1.6600017547607422,-0.3178644702423554,-0.28099966049194336,-1.2855349560813671,0.7235356350974804,-0.7832673082866535,0.22126798730276676,-0.7645646163940434,26.19052592858343,-28.287188152828957,0.5022676477947111,10,0.4999990463256836,0.7600002288818359,0.31750011444091797,-0.024999618530269885,3.9099998474121094,2,0.13072779744677487,5.600036239831425,30.790000915527344,-1.1851820455219924,31.09000015258789,-1.769233026446137,30.559999465942386,0.13072779744677487
6713,2006-10-19,29.6299991607666,30.1200008392334,29.3799991607666,29.520000457763672,3283600.0,-0.0016846746595370332,-2.794867782054354,-0.10091622715994078,52.325580105902226,52.74750229740685,0.6167894657943194,0.24678599982700078,-0.0476983077696822,1.539186536340484,10.964447569426994,0.7400016784667969,-0.1464494679270345,-0.3065007209777839,-1.3185812444237826,0.7055798024682147,-0.8125409827007815,0.19953954074521363,-0.6682721949157724,23.809519484471007,-35.01553099310796,0.5060402617229989,10,0.5500001907348633,0.8100013732910156,0.3775014877319336,0.025001525878909803,3.1100025177002024,3,0.14107331525203692,2.0091762704864964,29.68000030517578,5.600036239831425,30.790000915527344,-1.1851820455219924,31.09000015258789,0.14107331525203692
6714,2006-10-20,29.76000022888184,29.8799991607666,29.3799991607666,29.78000068664551,3837800.0,0.004387481329644283,3.545508141006892,-0.18182448717726413,54.21456505685694,53.37245282662552,0.4896863309766033,0.12641680917278464,-0.250352283546313,1.3601022279578565,10.77278561398611,0.5,-0.025503467263774837,-0.17849969863891246,-1.18893554111839,0.831936143840565,-0.6837176198786494,0.3267182226008245,-0.7529078115032988,30.000045413054604,-32.27118321913932,0.5052179212397381,10,0.41999912261962535,0.6800003051757777,0.24750041961669567,-0.10499954223632812,2.7199993133544886,4,0.13138433837338637,-2.794867782054354,29.6299991607666,2.0091762704864964,29.68000030517578,5.600036239831425,30.790000915527344,0.13138433837338637
6715,2006-10-23,30.01000022888184,30.34000015258789,29.559999465942386,29.59000015258789,3906800.0,0.008400537569800637,-2.2499930461458097,-20.999523173755662,58.223071855857775,55.321910010852534,0.18551459363196088,-0.14271399322845113,-0.4049280603939529,1.055268188608455,10.16147949163772,0.7800006866455043,0.12842370066074338,0.07900028228760192,-0.9267288740121415,1.0847294385873454,-0.4238642958622698,0.5818648604374737,-0.9584496690061428,47.31186985733876,-19.436850564229587,0.5028645781498723,10,0.16999912261962535,0.1949996948242152,-0.039999961853030896,-0.3549995422363281,2.2399997711181605,0,0.12329219684676684,3.545508141006892,29.76000022888184,-2.794867782054354,29.6299991607666,2.0091762704864964,29.68000030517578,0.12329219684676684
6716,2006-10-24,29.65999984741211,30.3700008392334,29.440000534057614,30.01000022888184,5907600.0,-0.011662791696112285,-1.354434108265095,-0.8333340902175753,50.29126882395838,55.73183609055085,0.5301239774613542,0.18860296387028797,0.010672318161333294,1.3432121827494328,9.568290122515075,0.9300003051757848,0.20268199214776317,-0.2530000686645515,-1.2648896856937668,0.7588895483646638,-0.7589448771791574,0.2529447398500544,-0.5648803078892009,32.31708948132951,-31.181857069985902,0.5059448085146068,10,0.5199995040893555,0.36499977111816406,0.1875009536743164,-0.00499916076659801,2.8600006103515625,1,0.11564397582001518,-2.2499930461458097,30.01000022888184,3.545508141006892,29.76000022888184,-2.794867782054354,29.6299991607666,0.11564397582001518
6717,2006-10-25,31.540000915527344,31.709999084472656,29.40999984741211,29.40999984741211,8306800.0,0.06338506668196309,-1.1596226138006007,-6.0857107045737555,64.59537484626827,56.61726435999495,-1.2106892716111766,-1.6275653037613402,-1.7885899266449243,-0.5633151035901278,9.663982632375095,2.299999237060547,0.23155405633771053,1.5335009574890144,0.2957729022338569,2.771229012744172,0.9146369298614339,2.152364985116595,-2.402183775950167,92.7039410080788,29.328776115456478,0.6188640276275793,10,-1.1200017929077148,-1.2750015258789062,-1.4850001335144043,-1.8850002288818324,1.079998016357429,2,0.0662650631553714,-1.354434108265095,29.65999984741211,-2.2499930461458097,30.01000022888184,3.545508141006892,29.76000022888184,0.0662650631553714
6718,2006-10-26,31.520000457763672,31.670000076293945,30.920000076293945,31.670000076293945,4446600.0,-0.0006341299043470805,9.000025431379779,-0.07042232080334261,61.34585317542046,57.32235942217354,-1.1116292308883153,-1.5433524353619994,-1.6899645840017463,-0.5670330232170429,9.64135223666557,0.75,0.3442570295693024,1.4225005149841294,0.02265217201401981,2.822348857954239,0.7225763434990746,2.1224246864691843,-2.279296040390676,91.8455522347496,30.283924147897636,0.699924171485054,10,-1.100001335144043,-1.2550010681152344,-1.3549995422363281,-1.8649997711181605,1.7099990844726562,3,0.06567257819675443,-1.1596226138006007,31.540000915527344,-1.354434108265095,29.65999984741211,-2.2499930461458097,30.01000022888184,0.06567257819675443
6719,2006-10-27,31.1299991607666,31.520000457763672,31.0,31.520000457763672,4570800.0,-0.012373137415390145,1.666660145838326,2.6000152588278675,55.102034094505605,56.535164724513315,-0.706574400197276,-1.0712336454987081,-1.2290848523339406,-0.19655256255183318,9.543678038554102,0.5200004577636719,0.43522628275883335,0.945499229431153,-0.48515028909201874,2.376148747954325,0.23017447016956893,1.6608239886927372,-1.7905229567096193,74.78260364784694,15.694002170731494,0.7153247592615855,10,-0.7100000381469727,-0.8649997711181641,-0.8924984931945801,-1.4749984741210902,2.469999313354485,4,0.05171868169303728,9.000025431379779,31.520000457763672,-1.1596226138006007,31.540000915527344,-1.354434108265095,29.65999984741211,0.05171868169303728
6720,2006-10-30,31.51000022888184,31.57999992370605,31.04999923706055,31.170000076293945,3181500.0,0.01220690903821664,1.2083383003918047,-0.8717923637839806,61.55063085803753,56.38487474294938,-1.140688748996343,-1.3478584213469809,-1.5365213830732323,-0.5964579944742638,9.147584341906251,0.5300006866455007,0.4586947509171111,1.2160002708435087,-0.2702090348062143,2.7022095764932317,0.4728956180186472,1.9591049236683702,-2.075703109608231,91.30439469856434,30.744100431949136,0.7431046528248619,10,-1.0900011062622106,-1.245000839233402,-1.264999389648441,-1.8549995422363281,2.0599994659423793,0,0.03078385611896617,1.666660145838326,31.1299991607666,9.000025431379779,31.520000457763672,-1.1596226138006007,31.540000915527344,0.03078385611896617
6721,2006-10-31,31.81999969482422,31.920000076293945,31.32999992370605,31.670000076293945,2987600.0,0.009838129599828882,2.3714257687969207,0.4411751506243713,65.42054325518161,58.11876911910987,-1.4407256606651018,-1.524970453824345,-1.742745268321407,-0.925719316335929,8.629347343532084,0.5900001525878942,0.4813857434379294,1.3919997215270996,-0.13871897991511517,2.9227184229693144,0.6266403708059904,2.1573590722482088,-2.2946744969426476,96.01592142028309,31.497689747915075,0.7653593507211077,10,-1.1700000762939453,-1.4499998092651367,-1.6299991607666016,-2.1649990081787074,1.2400016784667969,1,0.013513523233808389,1.2083383003918047,31.51000022888184,1.666660145838326,31.1299991607666,9.000025431379779,31.520000457763672,0.013513523233808389
6722,2006-11-01,31.670000076293945,31.979999542236328,31.61000061035156,31.88999938964844,3776800.0,-0.004714004398770344,-1.1764755381275103,-1.4666658189540311,61.400638868067176,59.12710898157265,-1.09378175285525,-1.2799253614832935,-1.4953433840177155,-0.7888641152476836,8.417317910605481,0.3699989318847692,0.4193189104982302,1.1400000572204583,-0.4379668259798706,2.7179669404207907,0.35101661562029207,1.9289834988206245,-2.0009943857076316,70.75475262935339,6.481974542316209,0.7889834416001654,11,-0.9900007247924805,-1.2700004577636719,-1.4799995422363281,-2.014999389648434,1.4499988555908274,2,0.026839292056269448,2.3714257687969207,31.81999969482422,1.2083383003918047,31.51000022888184,1.666660145838326,31.1299991607666,0.026839292056269448
6723,2006-11-02,31.59000015258789,31.989999771118164,31.440000534057614,31.53000068664551,2932200.0,-0.002526047474371129,-3.5833313465098398,-0.27272569640114813,58.684651262724586,59.62378522666905,-0.789546817374994,-1.0929299455366746,-1.335560568698483,-0.7238846504937726,8.27743249752068,0.5499992370605504,0.37229593925022186,0.9565001487731948,-0.614061854804639,2.5270621523510286,0.17121914698427787,1.7417811505621117,-1.7361149538695742,59.59598878709939,-2.2853564355606864,0.7852810017889167,11,-0.8900003433227539,-1.1850004196166992,-1.3824996948242188,-1.9349994659423793,1.279998779296882,3,0.03260521602791133,-1.1764755381275103,31.670000076293945,2.3714257687969207,31.81999969482422,1.2083383003918047,31.51000022888184,0.03260521602791133
6724,2006-11-03,31.21999931335449,32.65999984741211,31.0,32.65999984741211,4074300.0,-0.011712593777974067,1.3055544885592238,-24.000222525989336,51.1265079855676,58.83527812997014,-0.21307254610302806,-0.6665299144870964,-0.9126097703609659,-0.3763177804267883,9.05699463872083,1.6599998474121094,0.4755146532591503,0.5289993286132777,-1.0389012233732764,2.096899880599832,-0.25495094737999935,1.3129496046065547,-1.1525026573961874,13.252971902224031,-42.99568727675273,0.7839502759932773,11,-0.18499946594237926,-0.4799995422363246,-1.119998931884762,-1.5649986267089773,1.5000019073486364,4,0.06438181528152853,-3.5833313465098398,31.59000015258789,-1.1764755381275103,31.670000076293945,2.3714257687969207,31.81999969482422,0.06438181528152853
6725,2006-11-06,31.82999992370605,32.0,31.0,31.46999931335449,2863100.0,0.019538777186667966,1.857139743107638,-0.250000331136792,58.552612797728706,59.753205238166835,-0.6009531473206664,-1.2334455850810961,-1.450841936264954,-1.0210807886785318,10.060750736682538,1.0,0.5948005118342969,1.0714999198913553,-0.5725424212265402,2.7155422610092543,0.24947874933240755,1.893521090450303,-1.4514028847732945,49.99999999999979,-3.8235899818428862,0.8220211705589493,11,-0.7950000762939418,-1.090000152587887,-1.650000095367428,-2.1749992370605398,0.6600017547607528,0,0.055607871651196294,1.3055544885592238,31.21999931335449,-3.5833313465098398,31.59000015258789,-1.1764755381275103,31.670000076293945,0.055607871651196294
6726,2006-11-07,32.43000030517578,32.810001373291016,31.979999542236328,32.09000015258789,3830200.0,0.018850153405839842,-1.964284984434711,0.9444432670707413,74.68578441578359,60.874361857001865,-0.8568104855712342,-1.7349519574843484,-2.015110472128743,-1.6464803315738124,11.467948971860695,0.9800014495849645,0.7226991749161762,1.5525002479553223,-0.21548266210987777,3.320483158020526,0.6685087929227223,2.4364917029879223,-1.7776349292255027,79.00548177903856,20.790648297938255,0.8839914550326015,11,-0.5649995803833008,-1.614999771118164,-2.255000114440918,-2.77499961853027,0.20000076293945312,1,0.03515261729635255,1.857139743107638,31.82999992370605,1.3055544885592238,31.21999931335449,-3.5833313465098398,31.59000015258789,0.03515261729635255
6727,2006-11-08,32.34999847412109,32.529998779296875,31.79999923706055,32.34999847412109,2884200.0,-0.002466908119082789,3.055546136565751,0.0,74.28567341401617,62.31211966129028,-0.7261945430538219,-1.5360182628162313,-1.914399124673949,-1.5839784510642758,12.694890243485588,0.7299995422363246,0.8194910294578079,1.3469985008239682,-0.4666467332020261,3.1606437348499625,0.4401758838109693,2.253821117836967,-1.3955640585431048,74.5854944665852,11.522143353296514,0.9068226170129978,11,-0.44499778747557883,-1.3949975967407156,-2.1874985694885183,-2.6949977874755753,0.24000167846680398,2,0.02194754042223246,-1.964284984434711,32.43000030517578,1.857139743107638,31.82999992370605,1.3055544885592238,31.21999931335449,0.02194754042223246
6728,2006-11-09,31.790000915527344,32.540000915527344,31.78000068664551,32.52000045776367,3623400.0,-0.01731058995386725,-1.0266672770182388,-100.0,66.8324972742015,63.61550445903427,-0.13842676282448707,-0.9025832898246584,-1.3429960892794028,-1.0428391180655368,14.08159857489782,0.7600002288818324,0.9988589527948868,0.711000919342041,-1.1007025558447552,2.5227043945288408,-0.19485081825135708,1.6168526569354391,-0.5757871258695388,43.646426305795174,-22.624351567217403,0.9058517375933992,11,0.11499977111816406,-0.8200006484985352,-1.765000820159912,-2.1350002288818324,1.0699996948242116,3,0.041836992074693935,3.055546136565751,32.34999847412109,-1.964284984434711,32.43000030517578,1.857139743107638,31.82999992370605,0.041836992074693935
6729,2006-11-10,32.11999893188477,32.15999984741211,31.670000076293945,31.76000022888184,2006700.0,0.010380560140098805,1.227268983514531,-0.4931492174640134,67.26675804871132,64.25062970244247,-0.35003499007398986,-1.169688229217428,-1.6597755114687196,-1.4011449063700283,15.00686395493942,0.48999977111816406,0.9321131089898955,0.9629989624023523,-0.8885106553259305,2.814508580130635,0.03724415353821087,1.8887537712664937,-0.6823748805183172,61.87834707817633,-6.510092258380084,0.9257548088641417,11,-0.21499824523926492,-1.1499986648559641,-2.094998836517341,-2.4649982452392614,0.4700012207031179,4,0.0233499385099758,-1.0266672770182388,31.790000915527344,3.055546136565751,32.34999847412109,-1.964284984434711,32.43000030517578,0.0233499385099758
6730,2006-11-13,32.200000762939446,32.540000915527344,31.82999992370605,32.130001068115234,3928200.0,0.0024907171144161744,-1.1193996709121536,0.19444429727193016,71.74656840779602,64.9535213860663,-0.35969275492535857,-1.225078201254071,-1.7134285849392015,-1.4945868802210533,15.597099190927027,0.7100009918212926,0.9042874740436382,0.9875007629394474,-0.9212146479286574,2.8962161738075523,0.03314305750539859,1.9418584683734998,-0.5702438865035511,46.49123540838066,-25.366952317935116,0.954357705434052,11,-0.2950000762939382,-1.2300004959106374,-2.1750006675720144,-2.5450000762939347,0.8800010681152486,0,0.016149082156611927,1.227268983514531,32.11999893188477,-1.0266672770182388,31.790000915527344,3.055546136565751,32.34999847412109,0.016149082156611927
6731,2006-11-14,33.029998779296875,33.040000915527344,32.02000045776367,32.439998626708984,5779400.0,0.025776335300982778,2.3442395362362345,8.428610354224288,65.55321063655258,65.41491824923133,-1.1175216828353491,-1.9801817439318796,-2.511725615810363,-2.3261498897325126,16.81167414519876,1.0200004577636719,0.9810837821655305,1.7054988861083977,-0.3556245062695709,3.7666222784863663,0.6749371899194117,2.7360605822973803,-1.3599987030029297,99.26991751070273,28.80730164274557,1.0305616961889839,11,-1.0099983215332031,-1.9449987411499023,-2.9199986457824707,-3.3749980926513636,-0.23999786376953125,1,-0.01634868667232714,-1.1193996709121536,32.200000762939446,1.227268983514531,32.11999893188477,-1.0266672770182388,31.790000915527344,-0.01634868667232714
6732,2006-11-15,33.560001373291016,34.299999237060554,33.31999969482422,34.09999847412109,9153100.0,0.016046097898324563,1.0851084552482437,-0.9152490867358364,69.24528057442107,66.5883215060865,-1.5100293743822704,-2.3237396626265294,-2.9948330753578887,-2.8519370092709124,18.419288227037878,1.270000457763679,1.0011064874591327,2.041501426696776,-0.0968431539506156,4.1798460073441674,0.9723291363730837,3.1106737170204717,-1.7300014495849645,71.86319011775505,3.9357832133417077,1.069172290323695,11,-0.9100017547607422,-1.8450021743774379,-3.4500012397766113,-3.9050006866455043,-1.3600006103515696,2,-0.027711569342065867,2.3442395362362345,33.029998779296875,-1.1193996709121536,32.200000762939446,1.227268983514531,32.11999893188477,-0.027711569342065867
6733,2006-11-16,33.810001373291016,34.0,33.290000915527344,33.560001373291016,3744100.0,0.00744934415285714,1.2539751740841658,-0.4629654485472344,75.96900485597486,69.34859893613175,-1.577943088583865,-2.365825011297762,-3.166341411162584,-3.0927122389267936,20.09525887375392,0.7099990844726562,0.9779134673223311,2.082501316070555,-0.09539631755739464,4.260398949698505,0.9935524992565803,3.17145013288453,-1.7900009155273438,81.36889657308063,13.717551374316429,1.088948816813975,11,-1.1600017547607422,-2.095002174377438,-3.7000012397766113,-4.155000686645504,-1.4300003051757812,3,-0.03608403345605582,1.0851084552482437,33.560001373291016,2.3442395362362345,33.029998779296875,-1.1193996709121536,32.200000762939446,-0.03608403345605582
6734,2006-11-17,33.669998168945305,34.0,33.31999969482422,33.610000610351555,2125200.0,-0.004140881356376025,-1.1250029802351282,0.239990234375,71.95118121774794,70.83732876057833,-1.1777085227234352,-2.0215196378326574,-2.9584935755095927,-2.948356186672232,21.861801056765877,0.6800003051757812,1.004910827314216,1.7469982147216712,-0.3888226003600508,3.8828190298033896,0.6790878071808137,2.814908622262532,-1.2395979309081966,74.49387679142126,9.428230918421207,1.0679104075408594,11,-0.6849985122680593,-1.9549989700317276,-3.559998035430901,-4.014997482299794,-0.9299964904785014,4,-0.02405695285546028,1.2539751740841658,33.810001373291016,1.0851084552482437,33.560001373291016,2.3442395362362345,33.029998779296875,-0.02405695285546028
6735,2006-11-20,33.709999084472656,33.900001525878906,33.31999969482422,33.59999847412109,3311600.0,0.0011880284437986166,1.3673278734468908,1.8334181078332823,70.32255074156801,70.35252501899883,-1.0314553762780179,-1.865772407157074,-2.955866094910945,-2.997139867309869,24.32167124441098,0.5800018310546875,1.071311550987744,1.601999187469481,-0.47633610273562965,3.680334477674595,0.5628315423669221,2.6411668325720363,-0.943071026611328,74.12278647053289,12.436276483856787,1.0391676451025567,11,-0.7249994277954102,-1.9949998855590785,-3.589998722076416,-4.054998397827145,-0.9300003051757812,0,-0.03322453166130923,-1.1250029802351282,33.669998168945305,1.2539751740841658,33.810001373291016,1.0851084552482437,33.560001373291016,-0.03322453166130923
6736,2006-11-21,33.09000015258789,33.700000762939446,32.93000030517578,33.560001373291016,3100700.0,-0.018392137310094037,1.0533345540364782,-4.272714662227495,63.86717564019981,69.19491415524146,-0.34418466727752417,-1.0283552637633377,-2.3227756460181936,-2.3861053362341593,26.505410542426606,0.779998779296875,1.2198273055223154,0.8105002403259292,-0.9606661105898269,2.5816665912416887,-0.07508293513195241,1.6960834157838072,1.2099990844726634,11.678830084341014,-46.84222687179964,0.8855831754578795,11,-0.10500049591064453,-1.3750009536743129,-2.7874999046325684,-3.4349994659423793,-0.2200012207031179,1,-0.0003021553788785658,1.3673278734468908,33.709999084472656,-1.1250029802351282,33.669998168945305,1.2539751740841658,33.810001373291016,-0.0003021553788785658
6737,2006-11-22,33.630001068115234,33.75,33.11999893188477,33.11999893188477,4172800.0,0.0163191572389616,-1.4705820754858518,-1.085108109862981,68.27955960116623,69.35569885823753,-0.763849853759254,-1.4796108048128644,-2.841528335050448,-2.9377697652434307,27.849435877999383,0.6599998474121094,1.2930478961374163,1.2460011482238755,-0.5869994533969418,3.079001749844693,0.3295008474134704,2.162501449034284,0.6425981903076234,65.42065070910607,6.744933450887828,0.9165003008104082,11,-0.6450014114379883,-1.9150018692016566,-3.2925009727478027,-3.975000381469723,-0.7900009155273438,2,-0.024977702227440557,1.0533345540364782,33.09000015258789,1.3673278734468908,33.709999084472656,-1.1250029802351282,33.669998168945305,-0.024977702227440557
6738,2006-11-24,33.59000015258789,33.68000030517578,33.299999237060554,33.40999984741211,1482400.0,-0.0011894413992531438,1.1111134658584778,0.3529402964979779,72.57141196324085,69.94510484874081,-0.49357208314808787,-1.3455672426344023,-2.7822402342983423,-2.899085386000678,29.266094012781373,0.38000106811522727,1.2209376245412535,1.1025002479553194,-0.7586357820404146,2.9636362779510534,0.1719322329574524,2.0330682629531864,0.6557471267700237,61.682246322559486,-2.6259915760754993,0.9305680149978675,11,-0.5250005722045898,-1.7500009536743129,-3.2800002098083496,-3.9349994659423793,-0.18000030517578125,4,-0.04138134514242786,-1.4705820754858518,33.630001068115234,1.0533345540364782,33.09000015258789,1.3673278734468908,33.709999084472656,-0.04138134514242786
6739,2006-11-27,32.740001678466804,33.61999893188477,32.540000915527344,33.22999954223633,5991200.0,-0.025305104800828593,-1.4269634988941817,-2.722205738990339,58.28780656092767,68.44968686575544,0.5069319285583305,-0.38869561657466534,-1.9240458429667093,-2.0473759391999415,30.269415479484387,1.079998016357429,1.137058370409278,0.172001647949223,-1.577856887749384,1.92186018364783,-0.7029276199000805,1.0469309157985265,1.47943066140747,14.705931851586426,-49.28841688438023,0.8749292678493042,11,0.4199981689453054,-0.9000024795532262,-2.430001735687263,-3.0850009918212926,0.289997100830071,0,-0.010995741963823469,1.1111134658584778,33.59000015258789,-1.4705820754858518,33.630001068115234,1.0533345540364782,33.09000015258789,-0.010995741963823469
6740,2006-11-28,32.47999954223633,32.740001678466804,31.88999938964844,32.740001678466804,4949200.0,-0.00794142098048456,5.538425423280869,0.5306189178668964,50.485428982632406,66.77548890420876,0.9061165900828669,-0.05512377609082364,-1.657410508647878,-1.780131805930214,30.91396213252692,0.8500022888183629,1.1351753666472355,-0.13650045394897603,-1.8152129194275943,1.5422120115296387,-0.9758566866882816,0.7028557787903331,1.672255540664068,31.720427902245206,-29.12034885520962,0.8393562327393077,11,0.6149997711181712,-0.6249999999999964,-2.169999599456787,-2.8249988555908168,0.8100013732910156,1,0.00800499199183724,-1.4269634988941817,32.740001678466804,1.1111134658584778,33.59000015258789,-1.4705820754858518,33.630001068115234,0.00800499199183724
6741,2006-11-29,32.25,32.81999969482422,31.96999931335449,32.720001220703125,3518600.0,-0.0070812667942695695,1.5373215058416376,1.807682150297788,49.05661871187112,64.53230425281431,1.13298300454872,0.22002273048444465,-1.4039709174552932,-1.53952372329519,31.269189661597302,0.8500003814697301,1.1034725877714209,-0.3880000114440918,-2.034465017535119,1.258464994646939,-1.211232514489609,0.43523249160142186,1.7665197413052809,19.35486517305579,-38.10537738441556,0.8232325030455153,11,0.6949996948242188,-0.3950004577636683,-2.0575003623962402,-2.9400005340576136,0.990001678466804,2,0.016434070675872103,5.538425423280869,32.47999954223633,-1.4269634988941817,32.740001678466804,1.1111134658584778,33.59000015258789,0.016434070675872103
6742,2006-11-30,32.52000045776367,32.830001831054695,32.18000030517578,32.25,3088600.0,0.008372107217478275,-2.1707403306692816,-0.5744675670411012,57.28541591952747,62.45634992654238,0.7822010896600489,0.017884166852333294,-1.6572267392352487,-1.8144824205746133,31.58553446538177,0.6500015258789134,1.0491620143330707,-0.16049957275390625,-1.7444518789958963,1.4234527334880838,-0.9524757258748977,0.6314765803670888,1.368928062442201,35.195572396097376,-23.020113029370037,0.7919761531209948,11,0.4249992370605469,-0.6650009155273402,-2.4175009727478027,-3.4549999237060547,1.2999992370605469,3,0.010762560553333023,1.5373215058416376,32.25,5.538425423280869,32.47999954223633,-1.4269634988941817,32.740001678466804,0.010762560553333023
6743,2006-12-01,32.61999893188477,33.009998321533196,32.06999969482422,33.009998321533196,3833200.0,0.0030749837857775297,3.820513322117593,-1.4444397349495792,55.23011851083355,60.59845407021856,0.5538972151042145,-0.0010465530090115749,-1.712860649372665,-1.9104453852029977,32.26896196448506,0.9399986267089773,1.0007948926612613,-0.11200103759765057,-1.6113850402388579,1.3873829650435532,-0.8616930389182542,0.6376909637229531,1.1489938404876554,42.19651649691639,-14.91327004847441,0.7496920013206024,12,0.27500152587889914,-0.009999275207526637,-2.2774996757507395,-3.139998435974128,1.2700004577636719,4,0.006744366275502012,-2.1707403306692816,32.52000045776367,1.5373215058416376,32.25,5.538425423280869,32.47999954223633,0.006744366275502012
6744,2006-12-04,33.22999954223633,33.5,32.5,32.709999084472656,3358900.0,0.0187002032595196,-1.1276626828723901,-1.3333365937634978,59.698660762392755,59.41802185031021,-0.1397802281028362,-0.4772088110496995,-2.25759851651852,-2.513301418407032,32.492667340247095,1.0,0.8892006718778802,0.39749956130981445,-0.935370423613044,1.730369546232673,-0.26893543115161833,1.0639345537712472,0.42625362717266313,83.2297915896619,23.75332446073765,0.6664349924614292,12,-0.4099998474121094,-0.5799999237060547,-2.887500286102295,-3.529998779296875,0.7099990844726562,0,0.005416801313734565,3.820513322117593,32.61999893188477,-2.1707403306692816,32.52000045776367,1.5373215058416376,32.25,0.005416801313734565
6745,2006-12-05,33.59999847412109,33.740001678466804,33.290000915527344,33.43000030517578,2912400.0,0.011134485012991968,-1.0000169543250799,0.3269192678721941,55.87627811860932,58.53014434791126,-0.5889590027312863,-0.7460555329298941,-2.570874411394911,-2.8768058058899513,32.818972725193,0.5100021362304759,0.7198591738049274,0.6789985656738224,-0.6078563693698413,1.9658535007174862,0.035571098151990554,1.3224260331956543,-1.7099990844726456,92.09022501295735,36.09218805143056,0.643427467521831,12,-0.7799987792968679,-0.9499988555908132,-3.2574992179870534,-3.8999977111816335,0.17000198364258523,1,-0.016964277402072736,-1.1276626828723901,33.22999954223633,3.820513322117593,32.61999893188477,-2.1707403306692816,32.52000045776367,-0.016964277402072736
6746,2006-12-06,33.56999969482422,33.81999969482422,33.169998168945305,33.59999847412109,2359100.0,-0.0008928208529525028,1.765956756054832,-0.17646530832058313,50.114923175545265,56.51185141173115,-0.5405573107188815,-0.6601163399978489,-2.4788183881029724,-2.843295081374727,32.35218556878816,0.6500015258789134,0.5833779670466299,0.5919998168945284,-0.7042392282424927,1.888238862031546,-0.056119705673978615,1.2401193394630354,-1.643000259399411,85.71428571428571,30.412636053514987,0.6481195225685094,12,-0.7150001525878906,-0.9200000762939453,-3.2275004386901855,-3.8699989318847656,-0.3400001525878906,2,-0.008340744171649317,-1.0000169543250799,33.59999847412109,-1.1276626828723901,33.22999954223633,3.820513322117593,32.61999893188477,-0.008340744171649317
6747,2006-12-07,33.060001373291016,33.75,32.950000762939446,33.75,3887000.0,-0.015192085974663705,1.318842983430933,23.00089013225367,41.8655108383727,53.10008462007913,-0.13400882959945193,-0.09928971631040895,-1.9001262770081553,-2.3322357505961264,32.03011346989568,0.799999237060554,0.4391645502475754,0.04650135040283487,-1.2157650049544984,1.308767705760168,-0.5846318272758353,0.677634528081505,-1.05728192749023,56.57152448381696,4.378539665989038,0.6311331776786671,12,-0.2050018310546875,-0.4100017547607422,-2.550001621246338,-3.3600006103515625,-0.37000274658203125,3,0.005444655102803786,1.765956756054832,33.56999969482422,-1.0000169543250799,33.59999847412109,-1.1276626828723901,33.22999954223633,0.005444655102803786
6748,2006-12-08,33.11999893188477,33.209999084472656,32.509998321533196,33.060001373291016,3455100.0,0.0018148081095432644,4.83339161394926,-0.0869531565300663,43.92936149644103,51.50470183513618,-0.299145624164332,-0.05748561729897972,-1.8902837118050293,-2.398317194428536,31.473772253192255,0.7000007629394602,0.3652580754104804,0.03999900817871804,-1.0833606040276038,1.16335862038504,-0.5216807979244464,0.6016788142818825,-1.0445882761230507,46.96962691096201,-2.303202527592852,0.5616798061031613,12,-0.2649993896484446,-0.4699993133544993,-2.5799994468689036,-3.4199981689453196,-0.329998016357429,4,0.021135289417704373,1.318842983430933,33.060001373291016,1.765956756054832,33.56999969482422,-1.0000169543250799,33.59999847412109,0.021135289417704373
6749,2006-12-11,32.86999893188477,33.139999389648445,32.65999984741211,33.02000045776367,3320500.0,-0.007548309422175881,1.4615399663523079,-2.5001271617493313,41.139227772318684,50.466235033990216,-0.032146878077661256,0.2651793235248192,-1.5619148579775626,-2.1412268042328932,31.0827293023193,0.47999954223633523,0.19923774068259803,-0.24750099182128338,-1.2825268902377331,0.7875249065951664,-0.7650139410295083,0.2700119573869415,-0.7248047145605483,27.48093381361677,-17.878191103640592,0.5175129492082243,12,0.02500057220458274,-0.2199993133544993,-2.3174991607666087,-3.1349983215332102,-0.5,0,0.031031350499200805,4.83339161394926,33.11999893188477,1.318842983430933,33.060001373291016,1.765956756054832,33.56999969482422,0.031031350499200805
6750,2006-12-12,32.720001220703125,33.09999847412109,32.450000762939446,32.72999954223633,4157700.0,-0.004563362216484457,-1.3636313194015162,0.06665479884034699,45.66745253731397,50.08966101459497,0.17374658622897243,0.480781537785802,-1.3314188388410386,-1.9707281965695955,30.185255678288424,0.6499977111816406,-0.00013924958676625465,-0.4234987258911147,-1.384994696755328,0.5379972449730985,-0.9042467113232178,0.05724925954098836,-0.5078147842788994,19.70807797581466,-28.675769564784602,0.48074798543210656,12,0.22499847412109375,-0.07000160217285156,-1.8325014114379883,-2.6650009155273438,-0.10000228881835227,1,0.03728598290008378,1.4615399663523079,32.86999893188477,4.83339161394926,33.11999893188477,1.318842983430933,33.060001373291016,0.03728598290008378
6751,2006-12-13,32.490001678466804,32.880001068115234,32.27000045776367,32.790000915527344,2972500.0,-0.007029325600721337,1.5416716337251348,30.00495993895389,35.60603725310385,47.68084116277012,0.49324003045882847,0.7043647319283508,-1.0161310670604706,-1.7330130760774267,28.700418372561458,0.6100006103515625,-0.05892702034854125,-0.6264984130859332,-1.6307893661537634,0.3777925399818969,-1.1286438896198518,-0.12435293655201463,1.3299980163574148,14.864951942532564,-30.068246096496956,0.5021454765339162,12,0.45499801635741477,0.4949979782104421,-1.6025018692016673,-2.055002212524421,0.509998321533196,2,0.03939669785074851,-1.3636313194015162,32.720001220703125,1.4615399663523079,32.86999893188477,4.83339161394926,33.11999893188477,0.03939669785074851
6752,2006-12-14,32.630001068115234,32.970001220703125,32.419998168945305,32.419998168945305,3809700.0,0.004308999150997694,-4.23805198815615,-0.7000114441209411,38.17732185037701,45.78608597827495,0.41402422255816873,0.5176604031046779,-1.0832535374493126,-1.866799533991994,26.29521939812528,0.5500030517578196,-0.0415321221402607,-0.4399990081787095,-1.4439485138272516,0.5639504974698326,-0.9419737610029841,0.0619757446455651,1.15899864196777,38.297993222815165,-4.329988299896442,0.5019747528242721,12,0.41499900817871094,0.3549985885620117,-1.2900004386901855,-1.9500007629394531,0.4099998474121094,3,0.01838793915049508,1.5416716337251348,32.490001678466804,-1.3636313194015162,32.720001220703125,1.4615399663523079,32.86999893188477,0.01838793915049508
6753,2006-12-15,32.59000015258789,32.84000015258789,32.419998168945305,32.610000610351555,3653900.0,-0.0012258937854106033,-1.33331567291487,-0.0952389602368342,47.692278799858094,44.45204353799332,0.502126245989821,0.4865196695978824,-0.9657918230832081,-1.8193181693717086,23.81310620955507,0.42000198364258523,0.005659027128615435,-0.4189998626709013,-1.3810122551133972,0.5430125297715946,-0.9000060588921457,0.06200633355034313,1.1686195724487263,36.78161927520633,-8.990905277117882,0.48100619622124696,12,0.4549999237060547,0.39499950408935547,-1.1599993705749512,-1.8249998092651367,0.7299995422363281,4,0.0030683790626848673,-4.23805198815615,32.630001068115234,1.5416716337251348,32.490001678466804,-1.3636313194015162,32.720001220703125,0.0030683790626848673
6754,2006-12-18,32.860000610351555,33.110000610351555,32.52000045776367,32.580001831054695,3105000.0,0.008284763930638483,-1.9499895096225017,-13.99961853900865,55.82825388169952,44.446707511670006,0.19458466765011195,0.16097825944488875,-1.1713278112370347,-2.0841839827362385,21.347700894450984,0.5900001525878835,-0.008185618162563912,-0.10849952697754617,-1.020230063865995,0.8032310099109026,-0.564364795421767,0.34736574146667465,0.8688467293396016,70.23810064441099,21.75085917490391,0.4558652684442235,12,0.18499946594238992,0.1249990463256907,-1.4225001335143972,-2.045000076293938,0.02999877929688921,0,-0.002130240216799084,-1.33331567291487,32.59000015258789,-4.23805198815615,32.630001068115234,1.5416716337251348,32.490001678466804,-0.002130240216799084
6755,2006-12-19,32.59000015258789,32.919998168945305,32.310001373291016,32.509998321533196,3482500.0,-0.008216690588819131,-1.5416759385827978,0.2857220708447265,55.151530564472644,45.00633055488416,0.34224054614798405,0.3612926695670211,-0.8518887377880446,-1.8271726414291933,18.61787638922801,0.6099967956542898,-0.019969977505837733,-0.3225000381469698,-1.1783371335612145,0.5333370572672749,-0.7504185858540922,0.10541850956015253,1.1096702494647133,38.095194844710385,-13.495585972110938,0.4279185477071235,12,0.4200000762939453,0.47499942779541016,-1.1524996757507324,-1.7749996185302734,0.24000167846680398,1,-0.006750574399296161,-1.9499895096225017,32.860000610351555,-1.33331567291487,32.59000015258789,-4.23805198815615,32.630001068115234,-0.006750574399296161
6756,2006-12-20,33.080001831054695,33.450000762939446,32.86999893188477,33.200000762939446,2947500.0,0.01503533832993531,-1.1481361128575402,-1.4999523173752376,57.95458116814519,46.794005035969995,-0.25096889235909714,-0.13649461399383256,-1.271876305185856,-2.32872336970685,16.77347530872145,0.8600006103515554,-0.1000385302206368,0.16800155639649006,-0.6874105573572464,1.0234136701502266,-0.25970450048038174,0.5957076132733619,0.5910751721121272,67.5439359665923,13.305933157966088,0.42770605687686925,12,-0.2200012207031321,0.014997482299804688,-1.6425013542175364,-2.2650012969970774,-0.3300018310546946,2,-0.013905770063715073,-1.5416759385827978,32.59000015258789,-1.9499895096225017,32.860000610351555,-1.33331567291487,32.59000015258789,-0.013905770063715073
6757,2006-12-21,32.790000915527344,33.209999084472656,32.47999954223633,33.040000915527344,2647800.0,-0.008766653551243286,1.4745900791392954,2.0833518771659016,52.291134776202334,47.72309095594347,-0.0036825062949432663,0.09206938885724014,-0.9070176413482045,-2.0405787268301196,14.5516727467277,0.7299995422363281,-0.19287722513250571,-0.07999935150146342,-0.8667040900821306,0.7067053870792037,-0.473351720791797,0.31335301778887015,0.853054556731415,42.10524554617151,-13.091812150739905,0.39335236929033324,12,0.06999969482421875,0.30499839782715554,-1.2375006675720215,-1.8600006103515625,0.3099975585937429,3,0.0064043634830524,-1.1481361128575402,33.080001831054695,-1.5416759385827978,32.59000015258789,-1.9499895096225017,32.860000610351555,0.0064043634830524
6758,2006-12-22,32.200000762939446,32.75,32.200000762939446,32.700000762939446,2946900.0,-0.017993294788488656,-1.199996948242216,2.0,36.04335735183124,47.15688313144487,0.4940461383421564,0.6035386751758196,-0.2613345050736484,-1.4547668187062897,12.082328513527585,0.5900001525878977,-0.27214121607388364,-0.6004995346069393,-1.3646557913218729,0.1636567221079943,-0.9825776629644096,-0.21842140624946893,1.4155936090294077,0.0,-49.51745150635434,0.38207812835746746,12,0.625,0.7449989318847727,-0.01750135421752219,-0.6400012969970597,1.1399993896484446,4,0.02608696064239524,1.4745900791392954,32.790000915527344,-1.1481361128575402,33.080001831054695,-1.5416759385827978,32.59000015258789,0.02608696064239524
6759,2006-12-26,32.380001068115234,32.549999237060554,32.06999969482422,32.080001831054695,1480700.0,0.005590071456860413,-1.9999642376053945,-0.5999984741210795,32.57144663287218,45.70177136428467,0.2651091976484068,0.41654147143621856,-0.3917611099353948,-1.650405551750037,10.954169669520523,0.47999954223633523,-0.26807537537407455,-0.4024991989135742,-1.1892807474466807,0.3842823496195322,-0.795889973180131,-0.009108424647017443,1.1789695594924439,22.463850242841342,-20.773331170385692,0.393390774266554,12,0.37999916076660156,0.5649986267089844,-0.19750165939331055,-0.820001602172848,0.80999755859375,1,0.029030222226725133,-1.199996948242216,32.200000762939446,1.4745900791392954,32.790000915527344,-1.1481361128575402,33.080001831054695,0.029030222226725133
6760,2006-12-27,32.740001678466804,33.049999237060554,32.5,32.5,2355100.0,0.011117992540959687,-3.58329492171984,0.8000076294139765,39.16451114579437,46.09715735236139,-0.10253907138336871,0.08118046792747435,-0.7140687994357577,-2.0244293186747235,10.865036553947126,0.6699981689453196,-0.2751501321304559,-0.05549869537352947,-0.8297268829078632,0.7187294921608043,-0.44261278914069635,0.3316153983936374,0.729630693173867,48.550830801722356,10.2452601345529,0.3871140937671657,12,0.019998550415031957,0.1549987792968679,-0.3900022506713938,-1.1800022125244176,0.20999908447264204,2,0.004581481475008475,-1.9999642376053945,32.380001068115234,-1.199996948242216,32.200000762939446,1.4745900791392954,32.790000915527344,0.004581481475008475
6761,2006-12-28,32.779998779296875,32.97999954223633,32.580001831054695,32.580001831054695,1876800.0,0.0012216584844091383,-3.000038147554955,0.833314789795702,45.83329075854648,46.94782056438023,-0.1084821304837007,0.08740679797801931,-0.7054597114994294,-2.0767626702347,10.677444304883878,0.3999977111816335,-0.24612496624404656,-0.04200153350829794,-0.7726701266173706,0.6886670596007747,-0.40733583006283425,0.32333276304623837,0.6056556317348054,62.28065478978999,25.199773229551596,0.36533429655453564,12,-0.019998550415039062,0.07500076293945312,-0.42999935150146484,-1.2199993133544886,0.460002899169929,3,0.0015254134722360035,-3.58329492171984,32.740001678466804,-1.9999642376053945,32.380001068115234,-1.199996948242216,32.200000762939446,0.0015254134722360035
6762,2006-12-29,32.86999893188477,33.220001220703125,32.65999984741211,32.689998626708984,1619300.0,0.002745581328231772,-3.666719649044728,0.9000152590219642,46.31268370189993,46.79453222016265,-0.17976237147079388,0.026321608651130646,-0.7090215992699811,-2.1790202564834686,10.592362926805873,0.5600013732910156,-0.23245930285060012,0.030498695373545104,-0.6863494974575985,0.7473468882046888,-0.32792540104202317,0.3889227917891134,0.43671619617445856,69.56505874626056,32.34147738842191,0.358424096415571,12,-0.10999870300293679,-0.014999389648444605,-0.5199995040893626,-1.3099994659423864,0.43000030517578125,4,-0.0036507129840023245,-3.000038147554955,32.779998779296875,-3.58329492171984,32.740001678466804,-1.9999642376053945,32.380001068115234,-0.0036507129840023245
6763,2007-01-03,32.84000015258789,33.400001525878906,32.5,32.93000030517578,3073800.0,-0.0009126492324823543,-1.3376649112464145,-0.49999999999998024,49.526832860807886,46.09437432895247,-0.12356602535282946,0.07762740551325464,-0.5895390408719194,-2.161418147486163,10.37060752027587,0.9000015258789062,-0.15190673524892162,-0.010500144958498936,-0.7198791506666993,0.6988788607497014,-0.3651896478125991,0.34418935789560123,-0.7700004577636719,57.89469155490289,18.635736887796817,0.3546895028540993,1,-0.07999992370605469,0.0149993896484375,-0.49000072479248047,-1.2800006866455043,0.259998321533196,2,0.00791712303060721,-3.666719649044728,32.86999893188477,-3.000038147554955,32.779998779296875,-3.58329492171984,32.740001678466804,0.00791712303060721
6764,2007-01-04,33.40999984741211,33.529998779296875,32.799999237060554,32.84000015258789,3483600.0,0.017356872477946705,-1.2461471648062998,-6.3333192048488955,59.61000832007748,46.5897607462419,-0.678718233032825,-0.5040379804611419,-1.0657775128383804,-2.735037337492983,9.632293627036045,0.729999542236321,-0.07415628921128103,0.550499534606935,-0.18329927466889018,1.2842983438827602,0.18360012996902242,0.9173989392448476,-1.3134001159668003,88.34960445616427,44.69187059718031,0.36689940463791104,1,-0.6100006103515625,-0.5550003051757812,-0.9575004577636719,-1.850000381469723,-0.5,3,-0.0020951719588122586,-1.3376649112464145,32.84000015258789,-3.666719649044728,32.86999893188477,-3.000038147554955,32.779998779296875,-0.0020951719588122586
6765,2007-01-05,33.029998779296875,33.299999237060554,32.650001525878906,33.27000045776367,2627900.0,-0.011373872189486711,3.333329094769879,-0.4210558016891756,57.21920933804819,46.50805276512001,-0.25673851386314794,-0.17805852640021413,-0.6025571944488206,-2.278352037950384,8.492005160705046,0.7599983215332031,-0.04862178527470462,0.19899845123291016,-0.45347465882534976,0.8514715612911701,-0.12723810379621625,0.5252350062620366,-0.8760630859375027,51.45625314805488,3.9847283481883267,0.326236555029129,1,-0.22999954223632812,-0.17499923706054688,-0.5299992561340332,-1.4699993133544886,-0.009998321533203125,4,0.004844076697707811,-1.2461471648062998,33.40999984741211,-1.3376649112464145,32.84000015258789,-3.666719649044728,32.86999893188477,0.004844076697707811
6766,2007-01-08,33.290000915527344,33.61999893188477,32.950000762939446,33.18000030517578,2879100.0,0.007871696816211804,-1.3508720268768903,-0.45833267106413417,58.549211020707006,47.20339457006497,-0.5406776689134389,-0.4849780942631128,-0.7633197475180538,-2.4731112871990355,7.6640288039712425,0.6699981689453267,-0.06854789245132054,0.47300052642822266,-0.12221142455315004,1.0682124774095954,0.17539455093753986,0.7706065019189055,-1.0810226987304716,70.53586329746788,20.999118932747052,0.2976059754906856,1,-0.44500160217285156,-0.3950014114379883,-0.8150014877319265,-1.7300014495849574,0.1399993896484375,0,-0.01021328156315282,3.333329094769879,33.029998779296875,-1.2461471648062998,33.40999984741211,-1.3376649112464145,32.84000015258789,-0.01021328156315282
6767,2007-01-09,33.240001678466804,33.580001831054695,32.830001831054695,33.279998779296875,3316300.0,-0.0015019295790171805,1.3437382653942604,-0.3636079900124198,58.39794657061921,49.68723781659697,-0.46950661008755645,-0.44354293596501293,-0.6732231436743064,-2.361489334787084,7.090670499798588,0.75,-0.06575969111403879,0.414001274108891,-0.20176997926756002,1.029772527485342,0.10611564742066548,0.7218869007971165,-0.946362218764655,66.07164144536314,14.305069438339459,0.3078856266882243,1,-0.3950023651123118,-0.29500198364258523,-0.8400020599365305,-1.6800022125244176,0.04999923706053977,1,0.0,-1.3508720268768903,33.290000915527344,3.333329094769879,33.029998779296875,-1.2461471648062998,33.40999984741211,0.0
6768,2007-01-10,33.81999969482422,33.97999954223633,32.86999893188477,33.060001373291016,4148000.0,0.017448796241582132,1.0555604612966332,-19.001335240823593,61.48324179885781,52.89965950170648,-0.889032882221791,-1.020743837819353,-1.2049126716038359,-2.877622765750573,7.402552837484761,1.1100006103515554,-0.09837865118830535,0.9589992523193374,0.20811527850032974,1.709883226138345,0.58355726540983,1.3344412392288447,-1.4467786667911113,87.96991834241118,36.947828184787454,0.3754419869095047,1,-0.5799999237060547,-0.7950000762939453,-1.4200000762939453,-2.2600002288818324,-0.8400001525878906,2,-0.015375531119334873,1.3437382653942604,33.240001678466804,-1.3508720268768903,33.290000915527344,3.333329094769879,33.029998779296875,-0.015375531119334873
6769,2007-01-11,33.889999389648445,34.529998779296875,33.5,33.81999969482422,4466700.0,0.002069772189706498,-1.9014087533983086,0.09210506502568332,66.33165058519182,55.91823055052842,-0.8071997124282575,-1.065013365357828,-1.212221628007228,-2.885097530703124,7.965424600893037,1.029998779296875,-0.08201672064755883,0.977998924255381,0.09721998205333904,1.858777866457423,0.53760945315436,1.418388395356402,-1.388236080479082,65.95742953959821,12.750757592287108,0.4403894711010206,1,-0.3750000000000071,-0.5900001525878977,-1.1374993324279856,-2.3299999237060582,-0.9199981689453196,3,-0.023310738558722455,1.0555604612966332,33.81999969482422,1.3437382653942604,33.240001678466804,-1.3508720268768903,33.290000915527344,-0.023310738558722455
6770,2007-01-12,33.939998626708984,34.040000915527344,33.43000030517578,33.549999237060554,3561300.0,0.0014753389778996429,1.0677847749343747,5.571444141688707,62.146857344214034,57.73084906004704,-0.7477080118154902,-1.0739912259971476,-1.2099070283741895,-2.8737220452642624,8.84650242706482,0.6100006103515625,0.062495324665881924,0.9669982910156278,-0.020333217866607356,1.954329799897863,0.47333253657451024,1.4606640454567454,-1.2354117705268735,65.29404636885032,13.326708325532088,0.4936657544411172,1,-0.4249992370605469,-0.6399993896484375,-1.2049989700317383,-2.379999160766598,-0.6199989318847656,4,-0.030347637624425827,-1.9014087533983086,33.889999389648445,1.0555604612966332,33.81999969482422,1.3437382653942604,33.240001678466804,-0.030347637624425827
6771,2007-01-16,33.77000045776367,33.919998168945305,33.470001220703125,33.880001068115234,2961900.0,-0.005008785380784642,3.7369393245796476,-0.2820532884698201,64.32750233957324,59.732495575344075,-0.47216279852478493,-0.8465869102348762,-0.9984855566481201,-2.6297812146362602,10.060160869719766,0.4699974060058594,0.2142339175665171,0.7330001831054673,-0.2878780057205006,1.7538783719314353,0.22256108869248692,1.2434392775184477,-0.8828724092700853,55.29413612659414,1.9934155696817157,0.5104390944129826,1,-0.2550010681152344,-0.470001220703125,-1.0350008010864258,-2.2100009918212855,3.029998779296875,1,-0.022209060995957874,1.0677847749343747,33.939998626708984,-1.9014087533983086,33.889999389648445,1.0555604612966332,33.81999969482422,-0.022209060995957874
6772,2007-01-17,33.22999954223633,33.799999237060554,33.09999847412109,33.459999084472656,4137800.0,-0.015990551027759814,-1.8571361842258667,2.0908933277847135,65.28190314050792,61.48305893975519,0.1388791046406368,-0.2733454300008873,-0.41764646152151386,-2.0215801225143224,10.923897849602582,0.7000007629394673,0.31182309884557924,0.16299934387207315,-0.8426702437747764,1.1686689315189227,-0.3398354499513516,0.6658341376954979,-0.17858442066241054,21.686785749576256,-36.77166584079923,0.5028347938234248,1,0.3600006103515625,0.06999969482421875,-0.47749996185302734,-1.6700000762939418,3.720001220703125,2,0.006018680881570537,3.7369393245796476,33.77000045776367,1.0677847749343747,33.939998626708984,-1.9014087533983086,33.889999389648445,0.006018680881570537
6773,2007-01-18,32.689998626708984,33.200000762939446,32.59000015258789,33.200000762939446,3208200.0,-0.016250403941203362,1.3921492363158046,2.2174050055561696,54.15546801173251,60.87699890549464,0.7323825137831008,0.28936724921955914,0.1603388018124221,-1.4250876727507276,11.499894202576105,0.6399993896484375,0.36507121558412337,-0.38200149536132955,-1.3786395201677877,0.6146365294451286,-0.8803205077645586,0.11631751704189952,1.8400001525878906,5.154564170528887,-55.466950975664005,0.4983190124032278,1,0.8700008392333984,0.6100006103515625,0.0625009536743164,-1.129999160766598,3.890003204345703,3,0.01835430755656664,-1.8571361842258667,33.22999954223633,3.7369393245796476,33.77000045776367,1.0677847749343747,33.939998626708984,0.01835430755656664
6774,2007-01-19,32.790000915527344,33.27000045776367,32.52000045776367,32.700000762939446,3245500.0,0.0030591096059775502,-2.3333276819395583,-0.1764701482490029,50.72045064030887,60.15491460574582,0.5980789883492292,0.19378745589130375,0.11219410896304538,-1.4794187672306585,11.71205113980944,0.75,0.41612484916103654,-0.27849922180175923,-1.2787570502467531,0.7217586066432347,-0.7786281360242597,0.22162969242074126,1.7011978912353527,17.763182661202283,-42.55168634102159,0.5001289142224987,1,0.7349987030029297,0.5099983215332031,-0.03750133514404297,-1.2300014495849574,3.0699996948242188,4,0.005794407484112307,1.3921492363158046,32.689998626708984,-1.8571361842258667,33.22999954223633,3.7369393245796476,33.77000045776367,0.005794407484112307
6775,2007-01-22,32.36999893188477,32.880001068115234,32.279998779296875,32.40999984741211,4154700.0,-0.012808843303315776,-4.4545359966708284,-0.4444538634339554,44.67532982249292,58.6133722503887,1.0220991444354226,0.628695989718743,0.560577268573887,-1.010455059449633,12.161913374931283,0.6000022888183594,0.44885916506893864,-0.6875011444091754,-1.7143995258667033,0.33939723704835245,-1.2009503351379394,-0.1740519536804115,2.0423519409179605,5.487816224565256,-52.32381693489474,0.5134491907287642,1,1.0349998474121023,0.9300003051757741,0.4025006294250417,-0.8099994659423864,3.940002441406243,0,0.01853575250592132,-2.3333276819395583,32.790000915527344,1.3921492363158046,32.689998626708984,-1.8571361842258667,33.22999954223633,0.01853575250592132
6776,2007-01-23,32.61999893188477,33.09999847412109,32.450000762939446,32.5,2488200.0,0.007723200749127912,-4.909139775623415,-2.999904634751807,46.88279467807206,57.33391092899457,0.7454574815415569,0.36097406661546216,0.32310585979440276,-1.2315772107051615,11.954462575602676,0.7299995422363139,0.39947706371909675,-0.41450099945067365,-1.4597199034199733,0.630717904518626,-0.9371104514353235,0.10810845253397616,1.6644108153076118,22.368424354827336,-32.55377237248766,0.5226094519846497,1,0.7849998474121023,0.6800003051757741,0.17750072479247336,-1.0599994659423864,3.5300025939941335,1,0.021459251559178494,-4.4545359966708284,32.36999893188477,-2.3333276819395583,32.790000915527344,1.3921492363158046,32.689998626708984,0.021459251559178494
6777,2007-01-24,33.0,33.22999954223633,32.59999847412109,32.61999893188477,2091600.0,0.01164932803672758,-1.9999909174302917,3.1667037543310625,51.83485877322611,56.261868370591046,0.3663584778297704,-0.0026221774836372447,-0.03711356636046048,-1.5875424425727829,12.483620581977187,0.6300010681152415,0.3954104390506856,-0.04499988555907919,-1.0840781858888775,0.9940784147707191,-0.5645390357239819,0.4745392646058235,1.164145089118655,72.72727272727273,17.43003508407172,0.5195391501649004,1,0.404998779296875,0.2999992370605469,-0.03500032424926758,-1.4400005340576136,2.3499984741210938,2,0.1151514920321377,-4.909139775623415,32.61999893188477,-4.4545359966708284,32.36999893188477,-2.3333276819395583,32.790000915527344,0.1151514920321377
6778,2007-01-25,33.040000915527344,33.700000762939446,32.860000610351555,33.15999984741211,2488100.0,0.0012121489553740261,-2.500003973646671,-0.31578577523465934,45.16973385802769,53.910544289795034,0.2280623614778463,0.024806086036420538,-0.03840701407973057,-1.6046276228865324,13.646122282697293,0.8400001525878906,0.3650880537282504,-0.04699897766113281,-1.0071764943826693,0.9131785390604037,-0.5270877360219046,0.433089780699639,1.0110953950020019,53.52120243388118,2.305524331075908,0.48008875836076864,1,0.11999893188476562,0.2599983215332031,-0.025001049041748047,-1.4800014495849574,2.059997558593743,3,0.11834139646087549,-1.9999909174302917,33.0,-4.909139775623415,32.61999893188477,-4.4545359966708284,32.36999893188477,0.11834139646087549
6779,2007-01-26,33.31999969482422,33.84000015258789,32.939998626708984,33.139999389648445,3585100.0,0.008474539090139288,-2.1034437399700088,-1.500015894713359,53.8874082376933,52.99282772240384,-0.15789851373789787,-0.19094966963645987,-0.2862851011686445,-1.8609675381955917,14.734322568218206,0.9000015258789062,0.34490404989885803,0.18599987030029297,-0.7188968438034635,1.0908965844040495,-0.2664484867515853,0.6384482273521712,0.6248307638311772,66.66666666666666,14.841898211180435,0.4524483570518766,1,-0.220001220703125,-0.020000457763671875,-0.30499982833862305,-1.619999885559075,2.5600013732910156,4,0.09783920066292384,-2.500003973646671,33.040000915527344,-1.9999909174302917,33.0,-4.909139775623415,32.61999893188477,0.09783920066292384
6780,2007-01-29,32.889999389648445,33.439998626708984,32.720001220703125,33.439998626708984,3447000.0,-0.012905171341960342,1.6181760173118138,-3.055546136566012,44.8717773156671,50.83108049752538,0.12012896647036797,0.2644212837932116,0.1689224214741003,-1.4036607823968872,15.443227671921274,0.7199974060058594,0.24729293194761226,-0.25150032043456605,-1.1450629719222292,0.6420623310530971,-0.698281646178394,0.19528100530926196,0.9549411682454405,31.654591360668295,-17.067911436202817,0.4467813257438312,1,0.1700000762939382,0.40999984741210227,0.1250004768371511,-1.1750001907348668,2.5800018310546804,0,0.09030104213494972,-2.1034437399700088,33.31999969482422,-2.500003973646671,33.040000915527344,-1.9999909174302917,33.0,0.09030104213494972
6781,2007-01-30,32.830001831054695,33.11999893188477,32.709999084472656,33.0,1936100.0,-0.0018241884982409529,1.000018608459371,0.30908800865589797,44.7570349947267,48.55053959243858,0.03661592304302985,0.3461018413823709,0.22719232831685332,-1.3188235017939505,16.18338299040058,0.4099998474121165,0.11206443621306761,-0.313998031616201,-1.2035727967419518,0.5755767335095499,-0.7587854141790729,0.13078935094667088,1.009998321533196,18.54863270975527,-26.823523849975043,0.44478738256287503,1,0.2299976348876882,0.46999740600585227,0.20749807357787375,-1.1150026321411168,2.809997558593743,1,0.10600058934338841,1.6181760173118138,32.889999389648445,-2.1034437399700088,33.31999969482422,-2.500003973646671,33.040000915527344,0.10600058934338841
6782,2007-01-31,32.75,32.939998626708984,32.310001373291016,32.68000030517578,4332500.0,-0.002436851251681027,1.8000067817300194,-0.4117673458397084,34.31087176366347,46.345584453764246,0.04623116632075863,0.43916913713951544,0.2874150771099977,-1.2100435153885698,16.333641771330203,0.6299972534179688,-0.013173846791083577,-0.38799991607665874,-1.286925578079675,0.5109257459263574,-0.8374627470781633,0.06146291492484579,0.9964000701904325,28.758103121571754,-10.76200001961799,0.44946283100150647,1,0.3099994659423828,0.5499992370605469,0.22749996185302734,-1.0350008010864222,3.5400009155273438,2,0.10381684048485207,1.000018608459371,32.830001831054695,1.6181760173118138,32.889999389648445,-2.1034437399700088,33.31999969482422,0.10381684048485207
6783,2007-02-01,33.09999847412109,33.34000015258789,32.72999954223633,32.75,3737000.0,0.010686976309040919,-2.1282131538792597,4.999999999999899,39.295387630877876,45.07613300827191,-0.26763764834336,0.11557330822630973,-0.08676274852845012,-1.5152046909425039,16.44880190509454,0.6100006103515625,-0.1358031948548728,-0.051001358032230826,-0.9392379536799424,0.8372352376154808,-0.49511965585608664,0.393116939791625,0.5584175186157339,51.63383863568319,14.819330426016478,0.4441182978238556,2,-0.03999900817870383,0.20000076293946023,-0.1224985122680593,-1.3849992752075089,3.3600006103515696,3,0.06797583394933238,1.8000067817300194,32.75,1.000018608459371,32.830001831054695,1.6181760173118138,32.889999389648445,0.06797583394933238
6784,2007-02-02,33.34000015258789,33.560001373291016,33.130001068115234,33.200000762939446,3268200.0,0.00725080633023123,-2.071444141689373,0.40000000000002844,42.268070630800665,44.808659764750544,-0.47094194306293247,-0.13696365625528983,-0.3441400516340565,-1.713787433539622,16.494929896729378,0.460002899169929,-0.22293194258865157,0.1925003051757841,-0.6919829280869507,1.076983538438519,-0.24974131145557976,0.634741921807148,0.23571080734253513,82.39990234375,47.15596424420221,0.44224161663136635,2,-0.2649993896484375,-0.04000091552734375,-0.4549999237060547,-1.6250009536743129,2.5,4,0.05278939152604001,-2.1282131538792597,33.09999847412109,1.8000067817300194,32.75,1.000018608459371,32.830001831054695,0.05278939152604001
6785,2007-02-05,33.189998626708984,33.689998626708984,33.139999389648445,33.36999893188477,2989200.0,-0.004499145926586401,-2.9285831062671788,-1.2857220708446722,42.487038951336004,44.32024246177987,-0.21500081496535728,0.02702483416312873,-0.21490497532859365,-1.53623113749207,16.901864521473904,0.5499992370605398,-0.23030198438441118,0.03449878692627095,-0.8484025248155973,0.9174000986681392,-0.4069518689446596,0.4759494427972015,-0.9099998474121094,63.768043830405965,29.777251117210646,0.44145065587093346,2,-0.11499786376953125,0.21500015258789062,-0.33749866485595703,-1.4749994277954066,2.210002899169922,0,0.08104858549893179,-2.071444141689373,33.34000015258789,-2.1282131538792597,33.09999847412109,1.8000067817300194,32.75,0.08104858549893179
6786,2007-02-06,32.950000762939446,33.25,32.720001220703125,33.139999389648445,2692600.0,-0.007231029638440689,1.5853608611914887,1.055546136565968,46.06743860596581,43.67941799875095,0.08574789049479392,0.2532278352829067,0.02109696016521667,-1.2812907045258939,16.578577277465513,0.529998779296875,-0.23367296909592028,-0.18849906921387571,-1.0735865493776515,0.6965884109499001,-0.6310428092957636,0.2540446708680122,-0.6418019866943254,46.37685966861773,10.382329384398496,0.4425437400818886,2,0.1250000000000071,0.454998016357429,-0.12250041961669211,-1.2350015640258682,2.4399986267089915,1,0.07647952653761547,-2.9285831062671788,33.189998626708984,-2.071444141689373,33.34000015258789,-2.1282131538792597,33.09999847412109,0.07647952653761547
6787,2007-02-07,33.240001678466804,33.5,33.0,33.0,3109900.0,0.008801241542110594,-3.1666375268219027,-1.2631758588149689,58.30819017676666,45.139246478610836,-0.18621061735394306,-0.03876034319478805,-0.2870209419552694,-1.553712634057458,16.60995468561368,0.549999237060554,-0.1660774624277792,0.10150184631348225,-0.7835856338502936,0.986589326477258,-0.34104189376840566,0.5440455863953702,-0.9041669052124064,53.6084379756102,13.146395312861912,0.4425437400818886,2,-0.16500091552735086,0.16499710083007102,-0.43250179290772195,-1.5250024795532262,2.0900001525878835,2,0.07220209356175733,1.5853608611914887,32.950000762939446,-2.9285831062671788,33.189998626708984,-2.071444141689373,33.34000015258789,0.07220209356175733
6788,2007-02-08,33.299999237060554,33.490001678466804,33.040000915527344,33.200000762939446,2378800.0,0.0018049806126398948,-1.1428701180745116,0.41665739489792497,57.798138381332116,45.57377205012626,-0.22959307506030058,-0.14726272174517163,-0.363522296927961,-1.5965619092922125,16.081148532445262,0.45000076293946023,-0.11930412806652413,0.18749942779541584,-0.642107231949069,1.0171060875399007,-0.2273039020768266,0.6023027576676583,-0.9370811867370676,59.79376983549639,15.780508838144868,0.41480332987224167,2,-0.299999237060554,0.10499954223632102,-0.49249935150147195,-1.5850000381469762,2.229999542236321,3,0.08978984225138142,-3.1666375268219027,33.240001678466804,1.5853608611914887,32.950000762939446,-2.9285831062671788,33.189998626708984,0.08978984225138142
6789,2007-02-09,33.09999847412109,34.0,33.09000015258789,33.439998626708984,4328100.0,-0.006006029054705819,-4.055599707537273,-3.4000534065762262,61.967208603957694,47.47326441549188,-0.07161211427908398,-0.009993828528855886,-0.15528744549331464,-1.3812001101679705,15.103721516747221,0.9099998474121094,-0.12843593409441922,0.026998710632319955,-0.7176127897024642,0.7716102109671041,-0.34530703953507214,0.39930446079971205,-0.7105388122698884,29.687313735306887,-18.406059558471185,0.37230575016739187,2,0.05500221252442117,0.30500030517578836,-0.2924985885620046,-1.3849992752075089,2.7800025939941477,4,0.10151059713729449,-1.1428701180745116,33.299999237060554,-3.1666375268219027,33.240001678466804,1.5853608611914887,32.950000762939446,0.10151059713729449
6790,2007-02-12,32.90999984741211,33.290000915527344,32.72999954223633,33.09999847412109,2068100.0,-0.005740140044342423,-1.0363714549275553,0.5588192395291891,54.84951710235883,48.59465131633989,0.13580307689451132,0.10422716768713514,0.049289166489359104,-1.1761506311791052,13.97525586114715,0.5600013732910156,-0.11202977943921866,-0.11149997711181925,-0.7364979863877394,0.513498032164101,-0.4239989817497829,0.2009990275261444,-0.45611857203495987,14.84365686765372,-34.99581722068775,0.3124990046379607,2,0.24500083923339844,0.4949989318847656,-0.08250045776367188,-1.0700006484985316,3.220001220703118,0,0.08903069944578501,-4.055599707537273,33.09999847412109,-1.1428701180745116,33.299999237060554,-3.1666375268219027,33.240001678466804,0.08903069944578501
6791,2007-02-13,33.02000045776367,33.06999969482422,32.68000030517578,33.0,2266800.0,0.0033424676651954144,5.500047684140255,-0.10526632802618499,50.36765582422082,50.378738434179596,0.062120717770312694,-0.06834667104588732,-0.03713996831363886,-1.2607276769733744,12.752678969462378,0.3899993896484375,-0.15640833552016886,0.03600063323974467,-0.4804815935365383,0.5524828600160276,-0.22224048014840037,0.2942417466278897,-0.5042744334016049,25.757593272259633,-20.31152632974294,0.2582411133881429,2,0.31999969482421875,0.3849983215332031,-0.19250106811523438,-1.180001258850094,2.3400001525878906,1,0.07207756011873845,-1.0363714549275553,32.90999984741211,-4.055599707537273,33.09999847412109,-1.1428701180745116,33.299999237060554,0.07207756011873845
6792,2007-02-14,33.43000030517578,33.65999984741211,33.080001831054695,33.080001831054695,2540600.0,0.012416712347916192,-2.314288828337969,17.49952317375513,56.31067721450223,52.269326165693414,-0.2696319139311001,-0.48759390220531884,-0.42702236681939354,-1.6477712083866543,12.534479904064813,0.6399993896484375,-0.11606802637001579,0.43600044250488423,-0.10757089259064401,0.9795717776004125,0.16421477495712367,0.7077861100526448,-0.8549033217881998,56.81819495419472,11.20874107898939,0.27178566754776373,2,-0.09000015258789062,-0.02500152587890625,-0.5600008964538574,-1.5750007629394496,2.1399993896484375,2,0.0586299451564527,5.500047684140255,33.02000045776367,-1.0363714549275553,32.90999984741211,-4.055599707537273,33.09999847412109,0.0586299451564527
6793,2007-02-15,33.290000915527344,33.639999389648445,33.15999984741211,33.259998321533196,2582800.0,-0.004187836924032684,-3.173917370175704,0.08572207084470869,49.491545587619164,53.0719344942288,-0.11158018012801563,-0.3165697824346907,-0.27134129810605145,-1.4724631533686363,13.262657375374234,0.47999954223633523,-0.07012577009275844,0.2660009384155302,-0.273137022075133,0.8051388989061934,-0.003568041829801416,0.5355699186608618,-0.657907811475269,46.2121781348438,3.1313917471966732,0.2695689802453334,2,0.049999237060546875,0.11499786376953125,-0.3950014114379883,-1.435001373291012,2.1199989318847656,3,0.061279689378916036,-2.314288828337969,33.43000030517578,5.500047684140255,33.02000045776367,-1.0363714549275553,32.90999984741211,0.061279689378916036
6794,2007-02-16,32.97999954223633,33.209999084472656,32.799999237060554,33.209999084472656,5311800.0,-0.009312146733718607,2.5652231602341278,-7.665988556895832,51.59010981752779,54.08338681269456,0.15867075169943234,0.008849355366656653,0.03139768191235248,-1.122210413173157,13.676173811120407,0.49000167846678977,0.020192903734276513,-0.05350036621094034,-0.5818656247682199,0.4748648923463392,-0.31768299548957657,0.21068226306769589,-0.29319016234633466,30.61218134612166,-13.33917128072136,0.264182629278639,2,0.3600006103515625,0.4249992370605469,0.15250015258789062,-1.1249999999999964,2.3899993896484446,4,0.07731956556866693,-3.173917370175704,33.290000915527344,-2.314288828337969,33.43000030517578,5.500047684140255,33.02000045776367,0.07731956556866693
6795,2007-02-20,32.970001220703125,33.09999847412109,32.759998321533196,33.0,4157900.0,-0.00030316317986600616,1.9565779871294868,0.13042973479508402,52.51797573961233,54.800113160877515,0.14994943274761852,0.06967539827834912,0.021939697613369447,-1.0786357786259586,14.514061194762053,0.3400001525878906,0.07067683336816089,-0.09349880218506001,-0.521924358146812,0.334926753776692,-0.307711580165936,0.120713975795816,-0.23066421600873355,29.591943978419703,-16.846772512844527,0.21421277798087626,2,0.3699989318847656,0.18999862670898438,0.4374980926513672,-0.24500179290771484,1.7199974060058594,1,0.08826204851896735,2.5652231602341278,32.97999954223633,-3.173917370175704,33.290000915527344,-2.314288828337969,33.43000030517578,0.08826204851896735
6796,2007-02-21,33.31999969482422,33.330001831054695,32.529998779296875,32.900001525878906,6576600.0,0.010615664578784267,2.6363573311138,-14.000508646998982,59.34427131668531,54.91523328753513,-0.15873829137903783,-0.23736154377827035,-0.34288211809015223,-1.390446451243598,15.16257511885279,0.8000030517578196,0.10098247321848675,0.22149963378906534,-0.16687185991568754,0.6098711274938182,0.027313886936688903,0.4156853806414418,0.6800003051757812,69.9115193621022,20.35907354225479,0.19418574685237544,2,-0.05500030517578125,-0.18000030517578125,0.08749961853027344,-0.5550003051757812,1.0400009155273366,2,0.08433377548102139,1.9565779871294868,32.970001220703125,2.5652231602341278,32.97999954223633,-3.173917370175704,33.290000915527344,0.08433377548102139
6797,2007-02-22,36.79999923706055,36.97000122070313,35.25,35.40999984741211,13706000.0,0.1044417639288544,-1.0116984112112088,3.3095367847411445,79.93529825332432,57.3749177177565,-3.442680882332901,-3.602795091480381,-3.781131442725389,-4.806045966160109,16.693915772300837,3.6500015258789134,0.23217551315054408,3.5114992141723604,1.8140802348274647,5.20891819351726,2.662789724499909,4.360208703844812,-4.270000457763672,96.17112859990362,44.9453193597741,0.8487094896724493,2,-2.049999237060547,-2.174999237060547,-3.3924999237060547,-4.034999847412109,-2.309997558593743,3,-0.039130398276171485,2.6363573311138,33.31999969482422,1.9565779871294868,32.970001220703125,2.5652231602341278,32.97999954223633,-0.039130398276171485
6798,2007-02-23,36.95000076293945,37.16999816894531,36.400001525878906,36.43000030517578,5841700.0,0.004076128505128951,-1.6551699190360623,0.3741012130193754,79.63877488637318,59.33842508246933,-3.375445219100712,-3.6310139060621935,-3.8887131176823857,-4.890600436792582,17.6551329092621,0.7699966430664062,0.38208710558309633,3.466000747680667,1.1144601963314003,5.8175412990299336,2.290230472006037,4.641771023355297,-4.420001983642578,95.25867597102146,45.994333349096415,1.1757702756746329,2,-2.1000022888183594,-2.2250022888183594,-3.5050010681152344,-4.185001373291016,-2.5900001525878977,4,-0.0373477953889344,-1.0116984112112088,36.79999923706055,2.6363573311138,33.31999969482422,1.9565779871294868,32.970001220703125,-0.0373477953889344
6799,2007-02-26,36.58000183105469,36.88999938964844,36.18000030517578,36.4900016784668,3722100.0,-0.010013502685928821,1.0000107456976912,0.17307706415288118,76.86217563705797,61.78427603076923,-2.7489797336495414,-3.166615309576514,-3.4716596690827757,-4.451691705937641,18.354030821636762,0.7700004577636719,0.46523320271791846,2.933001708984378,0.20717090279210026,5.658832515176655,1.570086305888239,4.295917112080517,-3.8644030761718753,87.28456001078638,38.2084757998755,1.362915403096139,2,-1.7300033569335938,-1.8550033569335938,-3.1500024795532227,-3.81500244140625,-1.749999999999993,0,-0.031984743714509656,-1.6551699190360623,36.95000076293945,-1.0116984112112088,36.79999923706055,2.6363573311138,33.31999969482422,-0.031984743714509656
6800,2007-02-27,35.86000061035156,36.7400016784668,35.56999969482422,36.59000015258789,6614900.0,-0.01968291920892906,1.2718427904255043,-8.111092273131861,71.42857945444749,64.12437865634998,-1.7506098371088967,-2.3322776045533615,-2.707164632175285,-3.665150176811025,19.20753357936177,1.1700019836425781,0.5411532756101067,2.064500427246095,-0.8073779316217653,4.936378786113956,0.6285612478121649,3.5004396066800254,-2.9662258789062506,71.76729028205744,21.426526279644648,1.4359391794339298,2,-1.0100021362304688,-1.1350021362304688,-2.4475011825561523,-3.095001220703125,-0.49000167846678977,1,-0.013664296434098278,1.0000107456976912,36.58000183105469,-1.6551699190360623,36.95000076293945,-1.0116984112112088,36.79999923706055,-0.013664296434098278
6801,2007-02-28,36.310001373291016,36.47000122070313,35.86000061035156,35.86999893188477,5157200.0,0.012548821954273759,-1.6521818453220418,-0.6027434483839685,72.08633843789443,65.87722990339354,-1.882847143722799,-2.643744104652157,-3.0991104575288944,-4.04244427684732,20.127388573119045,0.6100006103515696,0.6428334237853974,2.340501213073729,-0.7017110893060874,5.382713515453549,0.8193950618838173,3.861607364263641,-3.245177704345707,55.20845750979504,5.06287829223389,1.5211061511899095,2,-1.4600028991699219,-1.5700016021728516,-2.9575023651123047,-3.545001983642578,-0.18000030517578836,2,-0.04461588227241642,1.2718427904255043,35.86000061035156,1.0000107456976912,36.58000183105469,-1.6551699190360623,36.95000076293945,-0.04461588227241642
6802,2007-03-01,36.150001525878906,36.36999893188477,35.2599983215332,35.75,5788200.0,-0.004406495217865847,1.64287011807445,0.909089332778486,70.21278437759548,68.17958976894647,-1.4487961179138438,-2.3357178727189734,-2.886231206963984,-3.8177539246568486,21.57308137146754,1.1100006103515696,0.8000091078220066,2.0105012893676744,-1.1233854713128437,5.144388050048192,0.4435579090274189,3.57744466970793,-2.9209708769335947,46.59703012812191,-2.231945716744768,1.566943380340259,3,-1.3000030517578125,-1.4100017547607422,-2.7975025177001953,-3.3850021362304688,0.009998321533203125,3,-0.04951592918318226,-1.6521818453220418,36.310001373291016,1.2718427904255043,35.86000061035156,1.0000107456976912,36.58000183105469,-0.04951592918318226
6803,2007-03-02,35.349998474121094,36.36999893188477,35.18000030517578,36.150001525878906,5141000.0,-0.022130097316458208,-1.0877180067192371,-2.0,64.70587941968749,69.63689750251977,-0.3641464584408354,-1.4319230850550326,-2.0402650523097776,-2.9552992304077605,22.437128806581917,1.1899986267089915,0.9658765674822973,1.0979982376098647,-2.0403062545405817,4.2363027297603075,-0.47115400846535493,2.6671504836850843,-1.9633291243757824,9.941418711211647,-39.602422728196174,1.5691522460752214,3,-0.5,-0.6099987030029297,-1.9974994659423828,-2.2499990463256836,1.2400016784667969,4,-0.024328057504270473,1.64287011807445,36.150001525878906,-1.6521818453220418,36.310001373291016,1.2718427904255043,35.86000061035156,-0.024328057504270473
6804,2007-03-05,35.09999847412109,35.9900016784668,34.90999984741211,35.0,4204300.0,-0.007072136090275238,-6.71433242506812,-0.12499761582329502,64.20232038398296,70.93515801856095,0.2438429960358448,-1.0996894767120224,-1.75496356509651,-2.6524492239266166,22.89914946066883,1.0800018310546875,1.0889929143655408,0.759998321533196,-2.369320212293502,3.889316855359894,-0.8046609453801565,2.3246575884465486,-1.5619959716077787,10.382428229564946,-41.751716494987186,1.5646592669133494,3,-0.2499999999999929,-0.3599987030029226,-1.8699989318847585,-1.9999990463256765,0.8600006103515696,0,-0.021082561137862332,-1.0877180067192371,35.349998474121094,1.64287011807445,36.150001525878906,-1.6521818453220418,36.310001373291016,-0.021082561137862332
6805,2007-03-06,35.880001068115234,35.95000076293945,35.36999893188477,35.599998474121094,3765700.0,0.02222229709124446,1.7619004368715658,2.800068665598734,67.06443283951694,71.79295374332003,-0.0893640169756651,-1.7579625051650254,-2.481168879939162,-3.381076119243076,23.202970283298292,0.8500022888183665,1.2855901730258594,1.4055007934570298,-1.7468519607412247,4.557853547655284,-0.1706755836420939,2.9816771705561536,-2.1967187389446465,62.17951069214658,6.43177146647551,1.5761763770991264,3,0.15999794006347656,-1.1400012969970703,-2.680002212524414,-2.780001640319824,0.3600006103515625,1,-0.02926419191201257,-6.71433242506812,35.09999847412109,-1.0877180067192371,35.349998474121094,1.64287011807445,36.150001525878906,-0.02926419191201257
6806,2007-03-07,35.470001220703125,35.849998474121094,35.25,35.70000076293945,2793200.0,-0.01142697422538419,1.26416669665671,-0.8214193267121701,62.171836079185404,69.81923572397126,0.7349766664153492,-1.2116104828747751,-2.0368234395159703,-2.9146972472010617,24.280305097432738,0.6300010681152344,1.511615986028282,0.8695009231567354,-2.2272447615486044,3.9662466078620717,-0.6788719191959345,2.4178737655094054,-1.6472502579415504,38.356282496799125,-16.543221600130167,1.5483728423526681,3,0.5699977874755859,-0.7300014495849609,-2.29000186920166,-2.370001792907715,0.6199989318847656,2,-0.0028193483331481195,1.7619004368715658,35.880001068115234,-6.71433242506812,35.09999847412109,-1.0877180067192371,35.349998474121094,-0.0028193483331481195
6807,2007-03-08,35.63999938964844,36.04999923706055,35.47999954223633,35.880001068115234,3821800.0,0.004792730845638804,-1.035708203622591,1.0434876353805582,63.97144738895196,68.07842155759113,0.42815319965365717,-1.2570367721755247,-2.16044346351498,-3.0234024028506497,25.112485929499996,0.5799980163574219,1.7663559730045506,0.9194992065429659,-2.141058470160999,3.980056883246931,-0.6107796318090166,2.4497780448949484,-1.68335853863951,49.99999999999976,-5.750605002594597,1.5302788383519819,3,0.26000022888183594,-0.8999996185302734,-2.4600000381469727,-2.4600000381469727,1.1399993896484446,3,0.013748644412410194,1.26416669665671,35.470001220703125,1.7619004368715658,35.880001068115234,-6.71433242506812,35.09999847412109,0.013748644412410194
6808,2007-03-09,36.290000915527344,37.22000122070313,35.81999969482422,36.27000045776367,3551200.0,0.018237978030597235,-2.04347501586,-0.08333465787173171,68.91428531568891,67.19532263299456,-0.36354549021384486,-1.7618821302084484,-2.736537174678034,-3.614574808317286,26.33487166996057,1.5800018310546946,2.0127102071094,1.4200006484985366,-1.640505578927744,4.480506875924817,-0.11025246521460019,2.9502537622116733,-2.2048257718009623,59.74027046352654,0.7763709429666221,1.5302531137131399,3,-0.22500038146972656,-1.4150009155273438,-3.110001564025879,-3.0800018310546875,-0.060001373291015625,4,-0.0035822834068767184,-1.035708203622591,35.63999938964844,1.26416669665671,35.470001220703125,1.7619004368715658,35.880001068115234,-0.0035822834068767184
6809,2007-03-12,36.459999084472656,36.72000122070313,36.290000915527344,36.349998474121094,2666500.0,0.00468443550996378,-2.739202547601734,5.499904634751097,69.5847162140408,66.99044893961604,-0.6172685637502653,-1.7573511752313706,-2.834931151932679,-3.728788538234504,26.90474231389219,0.43000030517578836,1.8173692165609978,1.4219987869262667,-1.598023065070123,4.442020638922656,-0.08801213907192817,2.9320097129244616,-2.186734376127667,61.42123526404638,-1.2060516233257417,1.5100109259981938,3,-0.39499855041503906,-1.5849990844726562,-3.2799997329711914,-3.25,1.3700027465820312,0,0.003565580674153024,-2.04347501586,36.290000915527344,-1.035708203622591,35.63999938964844,1.26416669665671,35.470001220703125,0.003565580674153024
6810,2007-03-13,35.84000015258789,36.47000122070313,35.84000015258789,36.349998474121094,2655500.0,-0.017004908048634748,-1.4706005550029075,-4.636322652240255,63.72548652951214,66.06146539424024,-0.00045265331727506464,-0.955582296651599,-2.160661818067979,-3.064506696008273,27.96954013034774,0.6300010681152415,1.5874604655054796,0.6554998397827134,-2.2101992922687685,3.5211989718341954,-0.777349726243024,2.088349405808451,-1.389931253501416,29.949227766331433,-30.444818136897453,1.4328495660257397,3,0.22500038146972656,-0.9650001525878906,-2.6525001525878906,-2.6300010681152344,2.6100006103515625,1,0.0033481844691369833,-2.739202547601734,36.459999084472656,-2.04347501586,36.290000915527344,-1.035708203622591,35.63999938964844,0.0033481844691369833
6811,2007-03-14,35.400001525878906,35.9900016784668,34.970001220703125,35.720001220703125,3997000.0,-0.012276747344746153,1.3720924043221376,0.6274524470241524,38.59937312255177,62.54886414367982,0.3317776068605056,-0.3458707448025393,-1.671676097120013,-2.57754402822048,28.778617019238283,1.0200004577636719,1.372931224104292,0.09650115966796591,-2.5823147843637457,2.7753171036996775,-1.24290681234789,1.4359091316838217,-0.7837366874954341,19.111124674479107,-35.23895222074957,1.339407972015855,3,0.6649990081787109,-0.5250015258789062,-2.160001754760742,-2.19000244140625,3.1999969482421875,2,0.023728816846909417,-1.4706005550029075,35.84000015258789,-2.739202547601734,36.459999084472656,-2.04347501586,36.290000915527344,0.023728816846909417
6812,2007-03-15,35.38999938964844,35.540000915527344,35.20000076293945,35.40999984741211,2015200.0,-0.0002825462090207953,1.4285500197544994,0.06250149011754047,36.99999682108766,59.47043274383539,0.2488001660638659,-0.19131010851996422,-1.6146945024015338,-2.5024356797972587,28.828212861802516,0.3400001525878906,1.2310166840892265,-0.011500930786134234,-2.5409760324121464,2.517974170839878,-1.2762384815991368,1.2532366200268683,-0.6175103683257888,18.66658528645827,-29.248540698864012,1.2647375508130043,3,0.6750011444091797,-0.5149993896484375,-2.1499996185302734,-2.1800003051757812,2.8100013732910156,3,0.019779620655890895,1.3720924043221376,35.400001525878906,-1.4706005550029075,35.84000015258789,-2.739202547601734,36.459999084472656,0.019779620655890895
6813,2007-03-16,35.33000183105469,35.61999893188477,35.049999237060554,35.40999984741211,3907800.0,-0.0016953252226191706,1.2800161744397427,3.9998092695021934,39.015821936175946,56.67193291630128,0.3415841222157354,0.03094176298543516,-1.5064789492486952,-2.376221445052906,28.812649311341932,0.5699996948242188,1.0341453807736016,-0.17349853515624858,-2.500921437337311,2.153924367024814,-1.3372099862467834,0.9902129159342863,-0.41066207776921004,20.57146344866063,-21.43987278093823,1.1637114510905324,3,0.7649993896484375,-0.4550018310546875,-2.0900020599365234,-2.1200027465820312,4.639999389648445,4,0.041041519193119935,1.4285500197544994,35.38999938964844,1.3720924043221376,35.400001525878906,-1.4706005550029075,35.84000015258789,0.041041519193119935
6814,2007-03-19,35.529998779296875,35.84000015258789,35.36000061035156,35.599998474121094,2525400.0,0.005660824734698755,-1.3414838385530061,0.8750178818368223,46.808491799504765,54.42127280074437,0.23355836916086048,0.03349696197383878,-1.6733153755132761,-2.510242246261299,29.586354065027532,0.5099983215332031,0.8558909203604728,-0.101001548767087,-2.1029891631370248,1.9009860656028508,-1.1019953559520559,0.8999922584178819,-0.479999542236321,37.333170572916494,-0.8764713779641298,1.0009938071849676,3,0.56500244140625,-0.654998779296875,-2.3274993896484375,-2.3199996948242188,4.569999694824219,0,0.01970168271852968,1.2800161744397427,35.33000183105469,1.4285500197544994,35.38999938964844,1.3720924043221376,35.400001525878906,0.01970168271852968
6815,2007-03-20,35.880001068115234,36.08000183105469,35.29999923706055,35.560001373291016,2908800.0,0.009850895042031516,1.1666701987877761,-4.571444141689374,45.75936557141461,52.59766496654761,-0.13012830065629544,-0.09203613012174117,-1.9731559425985665,-2.7955551261161347,30.56580820183713,0.7800025939941406,0.7774657169019861,0.10350074768066264,-1.4589173244117362,1.6659188197730614,-0.6777082883655368,0.884709783726862,-0.8300018310546804,81.98192315623068,44.02550524045419,0.7812090360461992,3,0.21500015258789062,-1.0050010681152344,-2.600001335144043,-2.670001983642578,3.9699974060058594,1,0.054347845732711564,-1.3414838385530061,35.529998779296875,1.2800161744397427,35.33000183105469,1.4285500197544994,35.38999938964844,0.054347845732711564
6816,2007-03-21,36.13000106811523,36.52999877929688,35.61999893188477,35.91999816894531,3105300.0,0.0069676698037268725,-1.2469093940293419,0.6562596857639909,49.80619710896203,51.02374826877096,-0.30917486926318816,-0.12724801964375843,-2.1774369013383037,-2.9731667315484387,31.41685501375633,0.9099998474121094,0.7289435409473484,0.21300067901610475,-0.8424339454616927,1.2684353034939022,-0.314716633222794,0.7407179912550035,-0.9498017120361197,72.97311926345293,34.61802701994294,0.5277173122388982,3,-0.03499984741210227,-1.2550010681152273,-2.850001335144036,-2.920001983642571,3.029998779296882,2,0.06421255538992021,1.1666701987877761,35.880001068115234,-1.3414838385530061,35.529998779296875,1.2800161744397427,35.33000183105469,0.06421255538992021
6817,2007-03-22,35.36000061035156,36.18999862670898,35.310001373291016,36.0,4790700.0,-0.02131194118461266,-1.3783778210798525,-3.047574067682797,50.09748676009334,48.932992873704784,0.4659282342998097,0.5579461417761138,-1.3681103758575048,-2.1645387496891857,29.14495515327599,0.8799972534179616,0.5593977005926547,-0.4849998474121122,-1.481637104642509,0.5116374098182845,-0.9833184760273141,0.013318781203089713,-0.060001373291015625,20.946045214486094,-20.135565704087927,0.49831862861519927,3,0.4850006103515625,-0.4850006103515625,-1.9875011444091797,-2.1500015258789062,3.2599983215332102,3,0.09162889728064738,-1.2469093940293419,36.13000106811523,1.1666701987877761,35.880001068115234,-1.3414838385530061,35.529998779296875,0.09162889728064738
6818,2007-03-23,35.56999969482422,35.959999084472656,35.279998779296875,35.36000061035156,3077400.0,0.005938888033027334,-2.675650040208673,-0.32812388241184465,54.61691118718868,47.26990342627677,0.15986827457327024,0.25218980713360395,-1.5542302968675088,-2.3339776710972586,26.639590620789754,0.6800003051757812,0.4711239351162817,-0.20600070953368999,-1.061630641178695,0.6496292221113151,-0.6338156753561961,0.22181425628881613,1.6500015258789134,23.20007324218737,-20.865697301258965,0.4278149658225029,3,0.18000030517578125,-0.6949996948242188,-2.197500228881836,-2.320000648498535,3.3300018310546875,4,0.07393874306099368,-1.3783778210798525,35.36000061035156,-1.2469093940293419,36.13000106811523,1.1666701987877761,35.880001068115234,0.07393874306099368
6819,2007-03-26,35.40999984741211,35.77000045776367,35.060001373291016,35.65999984741211,2592000.0,-0.004498168366174893,2.021264852931628,-1.1904813805631245,44.7427081146493,45.160705824625346,0.17350875170103564,0.3373372209781138,-1.3739748062155428,-2.1277090684303914,24.2432039382557,0.7099990844726562,0.3436130093300349,-0.3075004577636733,-1.0884014402488873,0.4734005247215407,-0.6979509490062838,0.08295003347893726,1.7712013244629006,23.80946202293482,-17.222924851321228,0.3904504912426087,3,0.3400001525878906,-0.5349998474121094,-2.0375003814697266,-2.1100006103515625,3.8400001525878906,0,0.12877722092462207,-2.675650040208673,35.56999969482422,-1.3783778210798525,35.36000061035156,-1.2469093940293419,36.13000106811523,0.12877722092462207
6820,2007-03-27,35.36999893188477,35.779998779296875,35.25,35.349998474121094,3025400.0,-0.0011296502598053815,-3.818227532035165,-0.08000183105471592,48.78045830390903,46.29193751144282,0.15626133858776114,0.35705248568927317,-1.3153773055565807,-2.0472698050482165,22.6564676901745,0.529998779296875,0.09726232856595374,-0.32300128936766725,-1.1157348573182304,0.4697322785828959,-0.7193680733429488,0.07336549460761432,1.7263542480468743,21.08830650497896,-19.444736721728958,0.39636678397528147,3,0.4200000762939453,-0.49499893188477273,-1.99749946594239,-2.069999694824226,4.400001525878899,1,0.13372914009257708,2.021264852931628,35.40999984741211,-2.675650040208673,35.56999969482422,-1.3783778210798525,35.36000061035156,0.13372914009257708
6821,2007-03-28,34.689998626708984,35.22999954223633,34.610000610351555,35.22999954223633,2966100.0,-0.01922534141110177,1.2962884471383018,-26.99942780849699,39.69629692763569,46.591526412170374,0.8101525144943409,0.9586119396790806,-0.6188182693487221,-1.3353245901012656,20.66948375553239,0.7599983215332173,-0.20674034614962267,-0.9220014572143569,-1.7778331245578087,-0.06616978987090505,-1.3499172908860828,-0.49408562354263097,2.324900480957041,5.063171948902758,-32.85660887309272,0.42791583367172514,3,0.8800010681152344,0.18500137329101562,-1.4399986267089844,-1.3899993896484375,5.100002288818359,2,0.1487460378115799,-3.818227532035165,35.36999893188477,2.021264852931628,35.40999984741211,-2.675650040208673,35.56999969482422,0.1487460378115799
6822,2007-03-29,34.360000610351555,34.990001678466804,34.09999847412109,34.830001831054695,3531900.0,-0.009512771098911244,1.2531700580412715,0.8703711552861988,27.50578874546936,45.312633835425196,1.0936938771349958,1.2096511744546135,-0.25834621566956173,-0.9725812090884247,19.627845477736216,0.8900032043457173,-0.42935481391369024,-1.1624994277954173,-2.146260119687369,-0.17873873590346534,-1.6543797737413968,-0.6706190818494377,2.510604587475605,13.978604887733031,-20.30606421469474,0.4918803459459762,3,0.954998016357429,1.299999237060554,-1.157501220703118,-1.0600013732910085,5.720001220703132,3,0.1396972977821913,1.2962884471383018,34.689998626708984,-3.818227532035165,35.36999893188477,2.021264852931628,35.40999984741211,0.1396972977821913
6823,2007-03-30,34.490001678466804,34.799999237060554,34.169998168945305,34.459999084472656,3033000.0,0.003783500168974996,-1.0655622885516123,-0.0638351405753005,26.82353912671192,43.092083538448215,0.9297849775489553,1.0666031350528087,-0.33832580715073135,-1.0674711545901587,18.641788836415056,0.6300010681152486,-0.38045895585967315,-0.9894985198974524,-2.0749327593227633,0.09593571952785851,-1.5322156396101079,-0.44678140018479695,2.1589549814638715,23.214472232188612,-7.322102222287764,0.5427171197126561,3,0.8249969482421804,1.1699981689453054,0.19749832153319602,0.029998779296867895,5.249999999999993,4,0.11974476811917523,1.2531700580412715,34.360000610351555,1.2962884471383018,34.689998626708984,-3.818227532035165,35.36999893188477,0.11974476811917523
6824,2007-04-02,34.360000610351555,35.0,34.15999984741211,34.59000015258789,3112200.0,-0.0037692392516296414,-1.6666626299568275,-7.665988556896069,30.319146237905343,41.37650361250274,0.9793584583814194,1.1998392838292986,-0.16200641757948375,-0.8968506002515966,17.88320961894431,0.8400001525878906,-0.32425717447846125,-1.0824996948242287,-2.268219418118477,0.10322002847001954,-1.6753595564713564,-0.489639833177101,2.08503939471435,15.476314821458512,-14.509362181886406,0.5928598616471258,4,0.954998016357429,1.299999237060554,0.42749786376953836,0.25999832153321023,6.20000076293946,0,0.13213040846569712,-1.0655622885516123,34.490001678466804,1.2531700580412715,34.360000610351555,1.2962884471383018,34.689998626708984,0.13213040846569712
6825,2007-04-03,34.830001831054695,35.049999237060554,34.40999984741211,34.5,3360400.0,0.013678731442209102,-1.5097910153036316,-1.4347934254390922,42.48021692436852,40.56250581421457,0.3852664518068778,0.6821137681715115,-0.5657328873178926,-1.332826893981128,17.058775942569834,0.6899986267089986,-0.27108743983721695,-0.5599985122680593,-1.7570823407383713,0.6370853162022527,-1.1585404265032153,0.03854340196709671,1.4274348515356223,64.6020059212156,31.867629214940862,0.5985419142351559,4,0.31499671936033735,0.8299980163574148,-0.042503356933600855,-0.21000289916992898,4.8699989318847585,1,0.12690203665175814,-1.6666626299568275,34.360000610351555,-1.0655622885516123,34.490001678466804,1.2531700580412715,34.360000610351555,0.12690203665175814
6826,2007-04-04,35.36999893188477,35.439998626708984,34.84999847412109,34.939998626708984,2679600.0,0.015503791916215537,1.0701770823573753,1.3030239977805456,49.76851299956475,40.525953174155845,-0.30605966495221537,0.14149514204928693,-1.0398734621713999,-1.8448938785852036,16.401211222486655,0.6099967956542898,-0.27717806038679527,-0.015001296997063207,-1.2115134151329698,1.1815108211388434,-0.613257356065013,0.5832547620708866,0.7148426940280075,94.77614277214644,57.77291222868378,0.5982560590679532,4,-0.34000015258789773,0.29000091552733664,-0.582500457763679,-0.7500000000000071,5.180000305175774,2,0.1243992552658082,-1.5097910153036316,34.830001831054695,-1.6666626299568275,34.360000610351555,-1.0655622885516123,34.490001678466804,0.1243992552658082
6827,2007-04-05,36.13000106811523,36.16999816894531,35.38999938964844,35.38999938964844,3554300.0,0.021487197036507144,-1.1081000273214185,1.7209329146040253,57.96811916444449,40.89830961607315,-1.056447565392311,-0.6112544081082305,-1.736080406750382,-2.5709855700526916,15.823039145912976,0.7999992370605398,-0.2871758071074524,0.7205007553100486,-0.5173490381659391,1.9583505487860364,0.10157585857205476,1.3394256520480425,-2.0300025939941406,98.0100928243773,56.49408472527135,0.6189248967379952,4,-0.9950027465820241,-0.4700012207031179,-1.3350019454955984,-1.5100021362304616,3.7199974060058665,3,0.101300850794662,1.0701770823573753,35.36999893188477,-1.5097910153036316,34.830001831054695,-1.6666626299568275,34.360000610351555,0.101300850794662
6828,2007-04-09,36.15999984741211,37.0,35.54999923706055,36.9900016784668,2634300.0,0.0008303010907839692,2.4117726256832808,-1.1216215519596782,56.494853307262275,42.20410352636348,-1.1107620391198338,-0.6866993406947302,-1.7019096336638242,-2.5576136333134514,14.515890662044912,1.4500007629394531,-0.34515158172929006,0.7569995880126967,-0.46261344418072525,1.9766126202061187,0.14719307191598574,1.3668061041094077,-2.018601379394539,70.42253142759665,27.205180460603593,0.6098065160967124,4,-0.6100006103515625,-0.5,-1.3650007247924805,-1.5400009155273438,2.970001220703118,0,0.10840713496084597,-1.1081000273214185,36.13000106811523,1.0701770823573753,35.36999893188477,-1.5097910153036316,34.830001831054695,0.10840713496084597
6829,2007-04-10,36.59000015258789,36.599998474121094,35.95000076293945,36.060001373291016,3705300.0,0.011891601410129793,1.363647713243352,-0.6385513374391029,57.20080162801671,43.13969722904211,-1.5151063636792657,-1.1662554481088847,-2.070447286734506,-2.946571610985785,13.138102249856628,0.6499977111816406,-0.3390545506935112,1.180499839782712,-0.06396520874163514,2.424964888307059,0.5582673155205384,1.8027323640448856,-2.3342576232910233,84.16989099392741,43.961733738007936,0.6222325242621746,4,-1.0400009155273438,-0.9300003051757812,-1.7950010299682617,-1.970001220703125,3.1399993896484375,1,0.08608913672431662,2.4117726256832808,36.15999984741211,-1.1081000273214185,36.13000106811523,1.0701770823573753,35.36999893188477,0.08608913672431662
6830,2007-04-11,35.959999084472656,36.70000076293945,35.86999893188477,36.59000015258789,2579900.0,-0.017217848195900554,-1.0493837626038038,-1.1886839983877469,48.39922843996172,44.10668961930056,-0.8857595774019629,-0.5552725258048241,-1.371174691315801,-2.280052372163702,12.408950920168929,0.8300018310546804,-0.39267939750124015,0.5444988250732408,-0.7098235349968149,1.7988211851432965,-0.08266235496179064,1.1716600051082722,-1.5944862563476647,51.62789872429533,14.921344089221172,0.6271611800350286,4,-0.4099998474121094,-0.2999992370605469,-1.1649999618530273,-1.3400001525878906,4.240001678466797,2,0.12791997791803666,1.363647713243352,36.59000015258789,2.4117726256832808,36.15999984741211,-1.1081000273214185,36.13000106811523,0.12791997791803666
6831,2007-04-12,36.2400016784668,36.25,35.720001220703125,35.959999084472656,2660300.0,0.007786501699746928,2.533334181045993,-0.4444478083693105,59.12863513871788,47.6203392185504,-1.0312155243441978,-0.8106818412220917,-1.5752896780084171,-2.5347905561114885,12.722948358490328,0.529998779296875,-0.3699979436994951,0.7825014114379911,-0.5247716954207604,2.0897745182967427,0.1288648580086118,1.4361379648673704,-1.7691093634668036,52.79515320387061,13.512750207043354,0.6536365534293772,4,-0.6600017547607422,-0.5800018310546875,-0.8500022888183594,-1.6200027465820312,3.9099998474121094,3,0.0954745840017035,-1.0493837626038038,35.959999084472656,1.363647713243352,36.59000015258789,2.4117726256832808,36.15999984741211,0.0954745840017035
6832,2007-04-13,36.09000015258789,37.0,35.61000061035156,37.0,1893200.0,-0.004139114760804086,2.0549442257630446,-3.2499693464666692,55.46218285359831,50.80241074376,-0.6816938257660183,-0.638273761130101,-1.346999844877395,-2.368603012702401,13.303385790165882,1.3899993896484375,-0.3694203416092705,0.5974998474121094,-0.7393128441857257,1.9343125390099445,-0.07090649838681173,1.2659061932110305,-1.5179435301878996,37.24142285502317,-3.9069408060125994,0.6684063457989183,4,-0.5100002288818359,-0.43000030517578125,-0.7000007629394531,-1.470001220703125,4.049999237060547,4,0.12357991315089656,2.533334181045993,36.2400016784668,-1.0493837626038038,35.959999084472656,1.363647713243352,36.59000015258789,0.12357991315089656
6833,2007-04-16,36.77999877929688,36.810001373291016,36.06999969482422,36.310001373291016,2669000.0,0.019118831360257493,1.7924454968798809,-0.5164807525434891,62.94893862813797,54.42794323156362,-1.1317065545015623,-1.2796824310792445,-1.960361407898894,-3.0422307770616825,14.1095635655268,0.7400016784667969,-0.24181196627236545,1.21499862670899,-0.23701962953827405,2.667016882956254,0.48898949858536156,1.9410077548326186,-2.1108244217928913,84.17256710028043,39.14426460816908,0.7260091281236312,4,-1.0749988555908274,-1.1199989318847727,-1.4599990844726634,-2.1599998474121165,3.6399993896484304,0,0.08346927125381765,2.0549442257630446,36.09000015258789,2.533334181045993,36.2400016784668,-1.0493837626038038,35.959999084472656,0.08346927125381765
6834,2007-04-17,36.22999954223633,36.7599983215332,36.13000106811523,36.66999816894531,2227900.0,-0.014953758980822518,1.032252705671011,-0.9361724577337185,57.41379446421933,56.08722962488037,-0.32246282439896135,-0.7110056411116403,-1.3462732112758573,-2.4766572441703545,14.726010342301091,0.6499977111816548,-0.02667692718509329,0.6299993515014677,-0.8519051746477686,2.111903877650704,-0.11095291157315046,1.3709516145760858,-1.467592159032499,44.604259289752456,-3.30968108013478,0.7409522630746194,4,-0.30500030517578125,-0.6800003051757812,-0.7599992752075195,-1.5849990844726562,0.15999984741210938,1,0.08004420542424029,1.7924454968798809,36.77999877929688,2.0549442257630446,36.09000015258789,2.533334181045993,36.2400016784668,0.08004420542424029
6835,2007-04-18,37.83000183105469,38.38000106811523,37.0,37.04999923706055,8281100.0,0.04416236017207509,-2.1363622570842584,-1.772738701091527,73.36310157361801,58.70885057755296,-1.622819686553953,-2.2740184234163507,-2.8574372612766297,-4.052261889143153,15.561094779204856,2.150001525878899,0.24077985360258936,2.1325016021728516,0.34744217266388233,3.917561031681821,1.2399718874183705,3.0250313169273326,-2.97809074317901,80.14443515635456,25.702660683627876,0.8925297147544832,4,-0.9450016021728516,-1.5900020599365305,-2.360001564025879,-3.1850013732910156,-2.44000244140625,2,0.05022462646623316,1.032252705671011,36.22999954223633,1.7924454968798809,36.77999877929688,2.0549442257630446,36.09000015258789,0.05022462646623316
6836,2007-04-19,38.45000076293945,38.75,37.5,37.560001373291016,4251000.0,0.01638908014473861,-1.4752422894178256,1.1410210639057479,79.17258687952027,61.06490254589471,-1.9668052702880985,-2.857818953892995,-3.3718248283535956,-4.6341106087874095,16.072089360108155,1.25,0.5289135343758744,2.636500549316409,0.47192163912939833,4.80107945950342,1.5542110942229073,3.718790004409911,-3.386404276249401,90.44588231292187,29.6099289336861,1.082289455093504,4,-1.3000011444091797,-2.0250015258789062,-2.9800004959106445,-3.8050003051757812,-2.7800025939941406,3,0.04551365319312972,-2.1363622570842584,37.83000183105469,1.032252705671011,36.22999954223633,1.7924454968798809,36.77999877929688,0.04551365319312972
6837,2007-04-20,38.599998474121094,38.91999816894531,38.22999954223633,38.88999938964844,3817100.0,0.0039011107465625194,2.942866485013624,-0.3258439487715809,79.23182986564979,63.591233274604434,-1.9328474213221583,-2.901394503222278,-3.4216397372921676,-4.753320844794402,17.09083752077411,0.6899986267089844,0.755796760846593,2.6244983673095703,0.1413047451131817,5.107691989505959,1.3829015562113796,3.866095178407761,-3.241489706366245,88.771934521021,22.21969400903589,1.2415968110981943,4,-1.3349990844726562,-2.0900001525878906,-3.129998207092285,-3.8499984741210938,-2.1999969482421875,4,0.0401555210629605,-1.4752422894178256,38.45000076293945,-2.1363622570842584,37.83000183105469,1.032252705671011,36.22999954223633,0.0401555210629605
6838,2007-04-23,38.20000076293945,38.63000106811523,38.11999893188477,38.41999816894531,2293100.0,-0.010362635414346344,-1.6842142247653722,0.7586093499250217,76.30137365695205,65.71351905559726,-1.3555998394146727,-2.418245934118559,-2.9259758764196775,-4.323910364519136,18.13872133851521,0.5100021362304545,0.9203028708422991,2.093000602722171,-0.5716932175222667,4.757694422966608,0.7606536925999521,3.4253475128443895,-2.485343055065556,74.19361454563361,1.1318430371123043,1.3323469101222176,4,-0.9350013732910156,-1.69000244140625,-2.7300004959106445,-3.450000762939453,-2.5,0,0.05078530334981335,2.942866485013624,38.599998474121094,-1.4752422894178256,38.45000076293945,-2.1363622570842584,37.83000183105469,0.05078530334981335
6839,2007-04-24,39.97000122070313,40.56999969482422,39.099998474121094,39.45000076293945,7013600.0,0.04633508959195831,-1.409828120456386,-2.363666314092037,79.88372268387948,69.21179619381034,-2.9007735898296616,-4.036036073032186,-4.571322586946565,-6.040334930584095,19.906640923136045,2.3699989318847656,1.0375864554679453,3.6350009918212933,0.4852272448799084,6.784774738762678,2.0601141183506044,5.209887865291982,-3.9348094667220934,83.19331861593815,8.687124765577153,1.5748868734706918,4,-1.8800010681152415,-2.635002136230476,-4.48500061035157,-5.220001220703132,-3.760002136230476,1,0.011258367137829683,-1.6842142247653722,38.20000076293945,2.942866485013624,38.599998474121094,-1.4752422894178256,38.45000076293945,0.011258367137829683
6840,2007-04-25,40.099998474121094,40.18000030517578,39.41999816894531,40.04999923706055,3850900.0,0.0032523705140801162,6.238015658207844,0.09615229431830555,78.8766809240418,71.40602350329078,-2.6616553209327236,-3.998510193757717,-4.566460262714173,-6.11130495880505,21.75832893997281,0.7600021362304688,1.1843416536046405,3.528498268127443,-0.0033252990325252085,7.060321835287411,1.7625864845474553,5.29441005170743,-3.520629767238873,84.69051246175982,12.22171043022361,1.7659117835799854,4,-2.009998321533203,-2.7649993896484375,-4.614997863769531,-5.349998474121094,-3.4499969482421875,2,-0.09251868393129592,-1.409828120456386,39.97000122070313,-1.6842142247653722,38.20000076293945,2.942866485013624,38.599998474121094,-0.09251868393129592
6841,2007-04-26,39.849998474121094,40.13999938964844,39.4900016784668,40.02000045776367,3004900.0,-0.006234414202318184,2.1707217223829773,-3.40009155413138,74.21874417923124,73.49008587280555,-2.0626333802092205,-3.5227271315265227,-4.185271385554579,-5.799459778466584,24.611179619738465,0.6499977111816406,1.3054454779393794,3.020498275756836,-0.682350326129793,6.723346877643465,1.1690739748135215,4.87192257670015,-2.7917540486858314,70.61220422481475,1.3174367657174457,1.8514243009433153,4,-1.529998779296875,-2.5149993896484375,-4.364997863769531,-5.099998474121094,-3.1199989318847656,3,-0.11191968018189546,6.238015658207844,40.099998474121094,-1.409828120456386,39.97000122070313,-1.6842142247653722,38.20000076293945,-0.11191968018189546
6842,2007-04-27,39.15999984741211,39.900001525878906,38.099998474121094,39.72999954223633,3618700.0,-0.01731489719270818,2.9560347429491265,3.352900258050039,67.98561940830999,74.04971707060244,-0.996110487943497,-2.5873409005371215,-3.382614438287952,-5.055311552751064,26.35927142253378,1.8000030517578125,1.531442771173559,2.0904996871948214,-1.5602671440216298,5.741266518411273,0.26511627158659223,3.9158831028030505,-1.6803447896501709,42.91501414680554,-25.153271269503215,1.825383415608226,4,-0.8099994659423828,-1.8250007629394531,-3.674999237060547,-4.409999847412109,-2.270000457763672,4,-0.08912159581373014,2.1707217223829773,39.849998474121094,6.238015658207844,40.099998474121094,-1.409828120456386,39.97000122070313,-0.08912159581373014
6843,2007-04-30,38.61999893188477,39.209999084472656,38.61000061035156,39.0,3639500.0,-0.013789604638188568,-2.000009536797734,0.6666688974849629,62.01183143456148,74.56061006730712,-0.18736045285159975,-1.8151292009737858,-2.7293940002218733,-4.4653480702817845,28.20183227851669,0.5999984741210938,1.679910133558593,1.3439989089965891,-2.156553162455502,4.84455098044868,-0.4062771267294565,3.0942749447226348,-0.7695025176753632,21.05263970742705,-43.12086889385935,1.750276035726045,4,0.16500091552733664,-1.2849998474121165,-3.2599983215332102,-3.8699989318847727,-2.029998779296882,0,-0.05748310376500376,2.9560347429491265,39.15999984741211,2.1707217223829773,39.849998474121094,6.238015658207844,40.099998474121094,-0.05748310376500376
6844,2007-05-01,38.900001525878906,39.11999893188477,38.47999954223633,38.709999084472656,3966600.0,0.007250196834235556,1.0317529518619204,-0.5000050193244083,68.14816663731077,73.98117285216188,-0.054527923912829124,-1.83146729973123,-2.8805952759680267,-4.7029926365283075,30.362509902738683,0.6399993896484446,1.8902660079928708,1.3970014572143583,-1.8896415498563854,4.683644464285102,-0.24632004632101712,3.0403229607497337,-0.8000030517578125,38.46165132230496,-26.171107593052,1.643321503535372,5,0.13499832153320312,-1.56500244140625,-3.5875015258789062,-4.150001525878906,-3.3300018310546875,1,-0.08226222718296283,-2.000009536797734,38.61999893188477,2.9560347429491265,39.15999984741211,2.1707217223829773,39.849998474121094,-0.08226222718296283
6845,2007-05-02,39.25,39.4900016784668,38.0099983215332,38.310001373291016,2737500.0,0.008997389727305016,1.084508858413142,4.947297622871828,68.42105508902912,72.78655820877397,-0.20329566247274755,-1.9324288980183937,-3.094747489728249,-5.014075659757999,32.48788106586949,1.4800033569335938,2.0263291148781164,1.5260000228881836,-1.5940497643933895,4.646049810169757,-0.034024870752602965,3.08602491652897,1.3199996948242188,58.216012049422694,-7.587200061427858,1.5600248936407848,5,0.03999900817871094,-1.9150009155273438,-3.9375,-4.5,-2.8800010681152273,2,-0.07745225262490052,1.0317529518619204,38.900001525878906,-2.000009536797734,38.61999893188477,2.9560347429491265,39.15999984741211,-0.07745225262490052
6846,2007-05-03,39.77000045776367,40.150001525878906,39.310001373291016,39.59000015258789,2620700.0,0.013248419306080894,-1.2702772365016033,0.19148996611407584,71.54568617256024,71.93254224287513,-0.5770456961338795,-2.219695709253429,-3.4813416039644025,-5.491262817022118,34.803057533106994,0.9000015258789062,2.271899550101409,1.826000404357913,-1.2146599145551917,4.866660723271018,0.3056702449013642,3.346330563814462,0.7487992095947291,82.24296733091023,12.297015747043162,1.5203301594565524,5,-0.48000144958496094,-2.4350013732910156,-4.437500953674316,-5.020000457763672,-3.670001983642578,3,-0.07845106602898455,1.084508858413142,39.25,1.0317529518619204,38.900001525878906,-2.000009536797734,38.61999893188477,-0.07845106602898455
6847,2007-05-04,39.790000915527344,40.150001525878906,39.599998474121094,39.900001525878906,2117800.0,0.0005029031313417143,-1.2448852489645938,-0.6111134658585173,69.1232782956678,71.13497609162133,-0.45873324539335414,-2.0568973686725798,-3.477140711991865,-5.459755804469367,36.353300113360255,0.5500030517578125,2.2770211081708567,1.6630008697509737,-1.3584668461456388,4.684468585647586,0.1522670118026639,3.1737347276992836,0.678622724914554,83.17756676155861,14.4102635572619,1.5107338579483078,5,-0.5000019073486328,-2.4550018310546875,-4.567501068115234,-5.040000915527344,-3.970001220703125,4,-0.07690377740345578,-1.2702772365016033,39.77000045776367,1.084508858413142,39.25,1.0317529518619204,38.900001525878906,-0.07690377740345578
6848,2007-05-07,40.08000183105469,40.150001525878906,39.79999923706055,40.02999877929688,2153400.0,0.007288286224044205,2.6841872791519434,-0.45457067554439373,75.29568929001992,70.62519460341471,-0.5073662269436454,-2.148308753023855,-3.7439071997585742,-5.696997984433281,37.15233916206662,0.3600006103515625,2.1909982718542267,1.7570016860961886,-1.2356498196960715,4.749653191888449,0.260675933200055,3.253327438992322,0.3394493030090331,96.72899112103802,23.876416198022014,1.4963257528961307,5,-0.9850025177001953,-2.7150020599365234,-4.592502593994141,-5.3300018310546875,-3.3800010681152344,0,-0.07959087564049416,-1.2448852489645938,39.790000915527344,-1.2702772365016033,39.77000045776367,1.084508858413142,39.25,-0.07959087564049416
6849,2007-05-08,39.7400016784668,40.08000183105469,39.349998474121094,40.08000183105469,1991900.0,-0.00848303735167133,3.2941354665709253,-6.799588037840453,65.03938152591627,69.08771689251186,-0.22732853248552942,-1.6445345751856593,-3.3722164109474306,-5.3016887762984055,37.77019455706624,0.7300033569335938,2.0871907173221587,1.2595014572143555,-1.6802193783888981,4.199222292817609,-0.21035896058727133,2.7293618750159823,0.63126039934631,80.841157313245,8.54285136483962,1.4698604178016286,5,-0.6600017547607422,-2.375001907348633,-4.25250244140625,-4.990001678466797,-2.2800025939941406,1,-0.07926525900439862,2.6841872791519434,40.08000183105469,-1.2448852489645938,39.790000915527344,-1.2702772365016033,39.77000045776367,-0.07926525900439862
6850,2007-05-09,40.560001373291016,40.599998474121094,39.5099983215332,39.7400016784668,3085500.0,0.020634113240828977,1.422238988165881,-2.4117627259365637,66.10688614489341,68.186399333141,-1.0898210910862076,-2.2158517315879678,-4.1271322666391725,-6.058654613134948,38.47561444971487,1.0900001525878906,2.0559245869318374,1.8495010375976548,-0.9775376330943999,4.6765397082897096,0.435981702251631,3.2630203729436786,-2.5500030517578125,96.89944257980572,25.78560876191436,1.413519335346027,5,-1.2550029754638672,-3.055002212524414,-5.072502136230469,-5.810001373291016,-2.9099998474121094,2,-0.12302765062904408,3.2941354665709253,39.7400016784668,2.6841872791519434,40.08000183105469,-1.2448852489645938,39.790000915527344,-0.12302765062904408
6851,2007-05-10,39.70000076293945,40.75,39.63000106811523,40.650001525878906,2816300.0,-0.021203170148753392,-1.0550436240318757,-1.158537946947776,57.57577509044147,67.02974996448894,-0.28310695545183506,-1.1418912948589082,-3.225206300701359,-5.136308637317654,39.51020913559833,1.1199989318847727,1.7895416496774033,0.8165004730224581,-1.7887520801852972,3.4217530262302134,-0.486125803581416,2.119126749626332,-1.6382024383544902,25.000136239039566,-42.067426309774675,1.3026262766038763,5,-0.32000160217285156,-1.9000015258789062,-4.297501564025879,-4.950000762939453,-2.020000457763672,3,-0.08387913770931932,1.422238988165881,40.560001373291016,3.2941354665709253,39.7400016784668,2.6841872791519434,40.08000183105469,-0.08387913770931932
6852,2007-05-11,40.54999923706055,40.54999923706055,39.47000122070313,39.709999084472656,2757100.0,0.021410540498391528,1.5714233813651903,-0.8842099768307521,65.23994003354562,67.38842869770939,-1.0227521268119517,-1.7292872956418606,-4.017379890235993,-5.920621494924177,39.80346290546621,1.0799980163574148,1.547194717096204,1.4434989929199205,-0.9059181910407759,3.7929161768806168,0.2687904009395723,2.6182075849002686,-2.3806728454589816,85.71424678884584,18.74057079338236,1.1747085919803486,5,-1.1700000762939453,-2.479999542236328,-5.204999923706055,-5.799999237060547,-3.0200004577636648,4,-0.10974108129877325,-1.0550436240318757,39.70000076293945,1.422238988165881,40.560001373291016,3.2941354665709253,39.7400016784668,-0.10974108129877325
6853,2007-05-14,39.849998474121094,41.0,39.72999954223633,40.900001525878906,3449600.0,-0.01726265785720882,1.032000732421875,-1.2500034059790828,49.096364777012475,65.27156182434292,-0.14519647183831097,-0.8300545361759788,-3.2407056536164873,-5.15770003183826,40.242936101187965,1.2700004577636719,1.3591480260358537,0.5899982452392578,-1.5070071831165137,2.6870036735950293,-0.45850446893862795,1.6385009594171436,-1.5774451381835917,30.303002279568503,-33.188922910517846,1.0485027141778862,5,-0.3449993133544922,-1.5749988555908203,-4.4524993896484375,-5.084997177124023,-2.759998321533203,0,-0.10112920786970636,1.5714233813651903,40.54999923706055,-1.0550436240318757,39.70000076293945,1.422238988165881,40.560001373291016,-0.10112920786970636
6854,2007-05-15,39.13000106811523,40.0,39.06999969482422,39.88000106811523,3521900.0,-0.018067689675658083,-1.1379249866267132,0.7142836382660254,43.29185707177904,62.47942871131514,0.6826447575953978,0.12473877331144223,-2.442760885487324,-4.382641029566493,40.378682983226504,0.9300003051757812,1.2440480828554357,-0.2749992370605554,-1.8176078321871216,1.2676093580660108,-1.0463035346238385,0.4963050605027277,-0.6938009323339784,3.1088789535472996,-55.31797528198313,0.7713042975632847,5,0.9049987792968821,-0.825000762939446,-3.525001525878899,-4.364999771118157,-0.6100006103515554,1,-0.06210069611155311,1.032000732421875,39.849998474121094,1.5714233813651903,40.54999923706055,-1.0550436240318757,39.70000076293945,-0.06210069611155311
6855,2007-05-16,39.72999954223633,39.849998474121094,39.18999862670898,39.18999862670898,3608500.0,0.015333464291929388,-1.4444397349495939,-0.7200012207031344,49.20845011023874,59.99751359327942,0.17645019538047535,-0.3432150805412775,-2.9813785191247746,-4.919218811900549,39.27285507864776,0.7199974060058665,1.2460605755618275,0.229999351501462,-1.127071861370979,1.587070564373903,-0.44853625493475846,0.9085349579376825,-1.139971414601952,34.1968778783171,-21.751368396203212,0.6785356064362196,5,0.30500030517578125,-1.4249992370605469,-4.125,-4.964998245239258,-2.6399993896484375,2,-0.05713567792394436,-1.1379249866267132,39.13000106811523,1.032000732421875,39.849998474121094,1.5714233813651903,40.54999923706055,-0.05713567792394436
6856,2007-05-17,40.20000076293945,40.70000076293945,39.54999923706055,39.849998474121094,5228300.0,0.011829882358882937,-1.4210538996213413,0.6481512878113479,57.06522302501322,58.6577296743178,-0.25271686609065114,-0.7118873304726065,-3.3700543614012943,-5.330246376932131,38.139891903824456,1.1500015258789062,1.188131889420248,0.6125005722045884,-0.6838244209607751,1.908825565369952,-0.0356619243780969,1.2606630687872737,-1.465374322963143,58.549268882748486,0.913063471907634,0.6481624965826824,5,-0.16500091552734375,-1.8950004577636719,-4.595001220703125,-5.434999465942383,-2.94000244140625,3,-0.0634328156384365,-1.4444397349495939,39.72999954223633,-1.1379249866267132,39.13000106811523,1.032000732421875,39.849998474121094,-0.0634328156384365
6857,2007-05-18,40.150001525878906,40.58000183105469,39.77999877929688,40.349998474121094,4362000.0,-0.001243762092329126,1.4242382207425688,-0.5714161153556909,61.13539178945972,57.08436328536666,-0.16347210070855311,-0.5689838980724531,-3.2431143758442005,-5.216335027376445,36.845836931480505,0.8000030517578054,1.1015790242075312,0.48500118255615376,-0.7464549906708982,1.7164573557832057,-0.13072690405737575,1.1007292691696833,-1.2794526723011757,55.95863524779716,-6.0446861416945765,0.6157280866135272,5,-0.11500167846679688,-1.845001220703125,-4.530001640319824,-5.385000228881836,-2.9099998474121094,4,-0.06151933068074911,-1.4210538996213413,40.20000076293945,-1.4444397349495939,39.72999954223633,-1.1379249866267132,39.13000106811523,-0.06151933068074911
6858,2007-05-21,40.13999938964844,41.099998474121094,39.95000076293945,40.349998474121094,5533300.0,-0.000249119199261294,-2.8983215227848755,1.0500114442664226,59.39392538219228,56.45709038050843,-0.16099460476561234,-0.428140911148823,-3.1756560631600337,-5.132409472013364,35.82317593836591,1.1499977111816406,0.9326196061770347,0.37799911499023153,-0.6576314883423962,1.4136297183228592,-0.13981618667608586,0.8958144166565489,-1.1416834672853682,52.70937626843458,-11.764872325189046,0.5178153016663145,5,-0.05500030517578125,-1.5550003051757812,-4.5199995040893555,-5.374998092651367,-2.049999237060547,0,-0.06502243771893623,1.4242382207425688,40.150001525878906,-1.4210538996213413,40.20000076293945,-1.4444397349495939,39.72999954223633,-0.06502243771893623
6859,2007-05-22,40.41999816894531,40.9900016784668,39.400001525878906,40.40999984741211,6890000.0,0.00697555514584991,1.7652048151207262,-0.04761126248864669,58.95864002804064,55.66284081196924,-0.3736895371169311,-0.7090519579680148,-3.3992408213890997,-5.338980259426933,33.486377812423825,1.5900001525878906,0.8064911313298282,0.635498046875,-0.43801983166266467,1.7090159254126647,0.09873910760616411,1.1722569861438359,-1.2535476424416032,64.3978869371575,-0.8321308636013214,0.5367589392688338,5,-0.33499908447265625,-1.8049983978271484,-4.7374982833862305,-5.654996871948242,-2.6799964904785156,1,-0.08238491259793923,-2.8983215227848755,40.13999938964844,1.4242382207425688,40.150001525878906,-1.4210538996213413,40.20000076293945,-0.08238491259793923
6860,2007-05-23,36.38999938964844,37.13000106811523,36.11000061035156,36.849998474121094,17552400.0,-0.09970309158482649,-1.000007479823163,-46.007630675314765,33.16732049735462,52.95079030162626,3.3554502381619358,3.1924294669408795,0.6614936526166204,-1.2639904623578957,30.754398886540347,4.30999755859375,0.4974069468595985,-3.209000778198245,-5.056273839297056,-1.3617277170994342,-4.132637308747654,-2.285364247648836,4.709999084472656,5.611200384069083,-55.09289974967164,0.9236365305494068,5,2.2150001525878906,2.2150001525878906,-0.6525001525878906,-1.5149993896484375,1.25,2,0.058532594224806056,1.7652048151207262,40.41999816894531,-2.8983215227848755,40.13999938964844,1.4242382207425688,40.150001525878906,0.058532594224806056
6861,2007-05-24,35.38999938964844,36.52000045776367,35.220001220703125,36.25,8162400.0,-0.02748007740512526,-1.1666709052299633,1.869570265204916,30.03628463604248,49.039273035237024,4.112227058804166,4.0487468932531385,1.6954276044109378,-0.2249962777605532,28.07580813383348,1.2999992370605469,0.2895940122475622,-3.9860008239746065,-6.616473752443532,-1.3555278955056806,-5.301237288209073,-2.67076435974014,5.610199127197262,2.8911266726611937,-52.69946753294681,1.3152364642344636,5,2.770000457763672,2.770000457763672,1.1725006103515625,0.06500053405761719,3.020000457763672,3,0.04803619079566035,-1.000007479823163,36.38999938964844,1.7652048151207262,40.41999816894531,-2.8983215227848755,40.13999938964844,0.04803619079566035
6862,2007-05-25,35.66999816894531,35.86999893188477,35.29999923706055,35.38999938964844,5753900.0,0.007911805146251893,-1.4782644751463994,-0.32557974485903374,29.97272542065636,46.91442421786412,3.4276579663601368,3.6826935749964065,1.4536384798415867,-0.46541386237575466,27.37114300425879,0.5699996948242259,-0.008771516355963627,-3.5315019607543974,-6.641617260406058,-0.42138666110273704,-5.086559610580224,-1.9764443109285708,5.098992456054681,7.653012898613344,-40.96855947496847,1.5550576498258288,5,2.490001678466797,2.490001678466797,1.1175012588500977,-0.029998779296875,2.470001220703125,4,0.044575279904896625,-1.1666709052299633,35.38999938964844,-1.000007479823163,36.38999938964844,1.7652048151207262,40.41999816894531,0.044575279904896625
6863,2007-05-29,36.400001525878906,36.45000076293945,35.720001220703125,35.88999938964844,6451900.0,0.02046547222895967,1.3934387272681792,1.8214441416893732,35.35087358258036,46.032092719064266,2.4102735046267796,2.9279642576530307,0.7730494772909751,-1.150710259643212,26.43328986372459,0.7800025939941406,-0.18536642894650868,-2.6904987335205064,-6.037444330907405,0.6564468638663925,-4.363971532213952,-1.0170259348270605,4.147029522949211,20.45061025234518,-23.100045142526774,1.6734727986934494,5,1.7599983215332031,1.7599983215332031,0.48749732971191406,-0.6750030517578125,2.1999969482421875,1,0.02307692630151914,-1.4782644751463994,35.66999816894531,-1.1666709052299633,35.38999938964844,-1.000007479823163,36.38999938964844,0.02307692630151914
6864,2007-05-30,35.70000076293945,36.08000183105469,35.189998626708984,36.08000183105469,6713800.0,-0.019230789384494407,3.6842142247653467,-0.7450970125809685,28.457441771751235,43.726425125898984,2.8748870642088633,3.5583768044219255,1.5089018556946385,-0.4187204033397123,25.751160944054064,1.2100028991699219,-0.5449964360185007,-3.230499458312991,-6.9056481420292855,0.4446492254033032,-5.068073800171135,-1.3929251164548475,4.633949092763665,26.28873682554674,-10.079347507057687,1.8375743418581458,5,2.444997787475586,2.444997787475586,1.1874980926513672,0.024997711181640625,3.3699989318847656,2,0.06694676018409274,1.3934387272681792,36.400001525878906,-1.4782644751463994,35.66999816894531,-1.1666709052299633,35.38999938964844,0.06694676018409274
6865,2007-05-31,36.209999084472656,36.599998474121094,36.0,36.29999923706055,5893200.0,0.01428566696454081,-1.352942936428983,0.23684184108818954,34.034753892615385,41.16748411118812,2.026137347753803,2.960751071895473,1.0301372111551643,-0.8873717229858258,25.50057734466723,0.8999977111816406,-0.7142487921828504,-2.5685010910034194,-6.4345170145018855,1.2975148324950467,-4.5015090527526525,-0.6354931292541863,3.815313697490815,72.34046582599026,33.107831555599915,1.933007961749233,5,1.9349994659423828,1.9349994659423828,1.5025005340576172,0.3400001525878906,2.8500022888183594,3,0.04225359383260052,3.6842142247653467,35.70000076293945,1.3934387272681792,36.400001525878906,-1.4782644751463994,35.66999816894531,0.04225359383260052
6866,2007-06-01,36.650001525878906,36.86999893188477,36.25,36.25,4274200.0,0.012151407139773474,-2.0999828339278235,-4.444453863434069,31.463890011984404,37.87065058035753,1.1506095822923683,2.397966414050103,0.6190658040386836,-1.287200299621226,24.651408894049258,0.6599998474121165,-0.7829462427553722,-1.9724987030029268,-5.920971821573275,1.9759744155674213,-3.946735262288101,0.0017378562822472077,3.085192406769295,86.90491868792566,51.33972221837226,1.9742365592851734,6,1.4949970245361328,1.4949970245361328,1.0624980926513672,-0.10000228881835938,2.3499984741210938,4,0.027012218896375284,-1.352942936428983,36.209999084472656,3.6842142247653467,35.70000076293945,1.3934387272681792,36.400001525878906,0.027012218896375284
6867,2007-06-04,36.72999954223633,37.02999877929688,36.099998474121094,36.25,3442600.0,0.0021827561535279205,-1.3846082367843369,1.1999942779759294,34.24242599389265,35.07603953721313,0.5972767130709897,2.1892083807761935,0.5943481151686996,-1.3253530683814105,23.704570050946046,0.9300003051757884,-0.9641304877848569,-1.7395006179809585,-5.7343633828658795,2.2553621469039626,-3.7369320004234154,0.25793076446149854,2.732482672055518,83.69569499010012,45.50414167815286,1.9974313824424599,6,1.3600006103515625,1.414999008178711,1.0974998474121094,-0.18000030517578125,2.299999237060554,0,0.04573918666249721,-2.0999828339278235,36.650001525878906,-1.352942936428983,36.209999084472656,3.6842142247653467,35.70000076293945,0.04573918666249721
6868,2007-06-05,36.88999938964844,37.150001525878906,36.20000076293945,36.20000076293945,4657600.0,0.0043561080698659715,-1.753630880312253,1.4374985098824595,38.00855652102887,32.748252480878485,-0.08070414546869387,1.87405154034235,0.4858576341345753,-1.4514133702565886,22.666854088833006,0.9500007629394531,-1.2748843749040546,-1.4200006484985366,-5.398818555401952,2.558817258404879,-3.4094096019502445,0.5694083049531713,2.3161338093884396,86.73460450795343,42.283383196118265,1.9894089534517077,6,-0.7199993133544922,1.2549991607666016,0.9525003433227539,-0.3400001525878906,2.9300003051757812,1,0.0338845221111812,-1.3846082367843369,36.72999954223633,-2.0999828339278235,36.650001525878906,-1.352942936428983,36.209999084472656,0.0338845221111812
6869,2007-06-06,36.59000015258789,37.13999938964844,36.54999923706055,36.68999862670898,4924600.0,-0.008132264625212438,-5.555546136565931,-0.1449256132552598,32.63274849754113,32.68885559201032,-0.42591312282639393,2.0300419138641104,0.8401002942360307,-1.1199922031556184,22.215904225295407,0.5900001525878906,-1.65309651484975,-1.5624998092651339,-5.552344315713093,2.427344697182825,-3.5574220624891097,0.432422443958842,2.37516497210931,51.30429302143526,5.326454995965946,1.9949222532239783,6,-0.4200000762939453,1.5549983978271484,1.4699993133544922,-0.04000091552734375,3.0400009155273366,2,0.05493299571333954,-1.753630880312253,36.88999938964844,-1.3846082367843369,36.72999954223633,-2.0999828339278235,36.650001525878906,0.05493299571333954
6870,2007-06-07,35.56999969482422,37.90999984741211,35.56999969482422,36.59000015258789,8511800.0,-0.027876481374967454,-3.5882335341658345,10.20016021973064,25.860265930935284,32.224853513665074,0.5202477041226743,2.800625632562948,1.9048996088406938,-0.07498041186792648,21.58441502712214,2.3400001525878906,-2.0763977185630793,-2.3330001831054688,-6.313024511973964,1.6470241457630266,-4.323012347539716,-0.3429880186712211,3.1686554399936924,0.0,-42.554029090019284,1.990012164434249,6,0.9799995422363281,2.5749988555908203,2.614999771118164,0.9799995422363281,3.6899986267089844,3,0.09839752684927028,-5.555546136565931,36.59000015258789,-1.753630880312253,36.88999938964844,-1.3846082367843369,36.72999954223633,0.09839752684927028
6871,2007-06-08,36.36999893188477,36.56999969482422,35.61999893188477,36.0,7194700.0,0.022490841830874686,1.4675329822492644,-0.36274388807235153,31.721457745587784,32.41915710532412,-0.14094098552097734,1.8323027436880395,1.1818407412182381,-0.842348052824299,20.79873797198946,1.0,-2.541486452848801,-1.3665008544921804,-5.308428087857173,2.5754263788728124,-3.337464471174677,0.604462762190316,2.155736812446605,34.187999354436194,-6.394888327600775,1.9709636166824966,6,0.18000030517577414,1.7749996185302663,1.9425001144409109,0.18000030517577414,2.6300010681152273,4,0.07396212593913432,-3.5882335341658345,35.56999969482422,-5.555546136565931,36.59000015258789,-1.753630880312253,36.88999938964844,0.07396212593913432
6872,2007-06-11,36.099998474121094,36.900001525878906,36.02000045776367,36.38000106811523,4928200.0,-0.007423713656669273,-3.0000173395871443,-0.7567659521820825,30.94338916467477,31.929436614445724,0.21955842358912037,1.846497617523518,1.5378689332694577,-0.5323324811095347,20.082298477880258,0.8800010681152344,-2.4519861925306756,-1.4140012741088839,-5.185961145356806,2.3579585971390387,-3.2999812097328416,0.47197866151507384,2.2255930431529407,22.64951900583127,-15.722005086128515,1.8859799356239608,6,0.4500007629394531,2.0450000762939453,2.21250057220459,0.4500007629394531,2.44000244140625,0,0.08033245563591418,1.4675329822492644,36.36999893188477,-3.5882335341658345,35.56999969482422,-5.555546136565931,36.59000015258789,0.08033245563591418
6873,2007-06-12,35.81999969482422,36.33000183105469,35.61000061035156,35.849998474121094,3286200.0,-0.00775619920032955,-2.2000271269200775,0.10713750493862753,28.30189086653384,31.912153180532677,0.4566538436538252,1.9068646935490747,1.8982245779202032,-0.20491825083516346,19.070562430135436,0.720001220703125,-2.223456296399732,-1.4925001144409151,-5.168372732916097,2.183372504034267,-3.3304364236785062,0.345436194796676,2.317456249015912,10.683759987088717,-23.3878469959793,1.8379363092375927,6,0.9200000762939453,2.3249988555908203,2.492499351501465,0.7299995422363281,2.5900001525878906,1,0.08961471557288947,-3.0000173395871443,36.099998474121094,1.4675329822492644,36.36999893188477,-3.5882335341658345,35.56999969482422,0.08961471557288947
6874,2007-06-13,36.70000076293945,36.79999923706055,35.91999816894531,35.91999816894531,5201200.0,0.024567310876956627,-1.2564054911895457,-26.00114445574771,52.0805459164054,33.91724118317601,-0.29790801721544113,0.8806302194451376,1.1146538131208956,-1.0335020850868517,18.765119310262968,0.9799995422363281,-1.9797829920864487,-0.4909990310668917,-4.073376566818801,3.091378504685018,-2.28218779894285,1.3001897368090667,1.2606077418728105,48.29064078758821,10.180324511232477,1.7911887678759553,6,0.03999900817871094,1.444997787475586,1.529998779296875,0.6349983215332031,1.3699989318847656,2,0.08501359310693579,-2.2000271269200775,35.81999969482422,-3.0000173395871443,36.099998474121094,1.4675329822492644,36.36999893188477,0.08501359310693579
6875,2007-06-14,37.459999084472656,37.54999923706055,36.61999893188477,36.61999893188477,4154000.0,0.020708400701197505,-1.2142860386646952,1.0769196911083523,64.35506211978677,37.57181586182072,-0.9632422829705902,-0.06129301484386929,0.4467533634910339,-1.7304355875427078,18.183915255044234,0.9300003051757741,-1.8271148570259328,0.3824993133544936,-2.9994024448121905,3.7644010715211778,-1.308451565728845,2.073450192437832,0.3343728276534108,95.36081359291646,50.61457877296473,1.6909508790833419,6,-0.7199993133544922,0.6849994659423828,0.7625007629394531,-0.125,0.37000274658203125,3,0.057928511390221704,-1.2564054911895457,36.70000076293945,-2.2000271269200775,35.81999969482422,-3.0000173395871443,36.099998474121094,0.057928511390221704
6876,2007-06-15,37.650001525878906,37.93999862670898,37.45000076293945,37.52999877929688,3981300.0,0.005072142179656458,-2.4999999999999494,0.14286038664673822,63.9045125922465,40.86760326163782,-1.1135823915979373,-0.47656387447201354,0.3355471136371335,-1.8596198956255563,16.89210641225072,0.48999786376952414,-1.5089106429394619,0.7000017166137695,-2.363522351267278,3.763525784494817,-0.8317603173267543,2.2317637505542933,-2.460002899169922,87.55376190047424,36.540972648191826,1.5317620339405231,6,-0.8950023651123047,0.4949970245361328,0.7549972534179688,-0.3000030517578125,-0.8500022888183594,4,0.04276219735469744,-1.2142860386646952,37.459999084472656,-1.2564054911895457,36.70000076293945,-2.2000271269200775,35.81999969482422,0.04276219735469744
6877,2007-06-18,37.68000030517578,37.86000061035156,37.560001373291016,37.77999877929688,2506900.0,0.0007967802943182889,1.3076674785058247,-0.8333015449171408,59.96884068821434,43.307634835769534,-1.1115425815911166,-0.7389849959439516,0.3618168322020665,-1.8340761960286756,15.530486614401562,0.2999992370605469,-1.2958226735449827,0.8535005569458036,-1.8441572216698177,3.551158335561425,-0.495328332362007,2.2023294462536143,-2.435001678466797,88.84126425396437,32.55960637811947,1.3488288893078118,6,-0.9250011444091797,0.4649982452392578,0.909998893737793,-0.2550010681152344,-0.8100013732910085,0,0.035031838750885,-2.4999999999999494,37.650001525878906,-1.2142860386646952,37.459999084472656,-1.2564054911895457,36.70000076293945,0.035031838750885
6878,2007-06-19,37.52999877929688,37.70000076293945,37.060001373291016,37.27999877929688,4027900.0,-0.003980932183227592,1.1694748684262093,-2.500038147554564,65.58772018183181,46.96929835624628,-0.9624186016201932,-0.8374819801148234,0.5665368613596726,-1.6294792651628356,13.677582363322205,0.6399993896484375,-1.0819076237918068,0.8339990615844783,-1.4017145974056149,3.0697127205745716,-0.28385776791056827,1.951855891079525,-2.2311001525878993,79.70298245050871,18.816633228724697,1.117856829495047,6,-0.7749996185302805,0.614999771118157,1.195000648498528,-0.10499954223633523,-1.4799995422363352,1,0.026911861686167216,1.3076674785058247,37.68000030517578,-2.4999999999999494,37.650001525878906,-1.2142860386646952,37.459999084472656,0.026911861686167216
6879,2007-06-20,37.09000015258789,37.68000030517578,37.02999877929688,37.56999969482422,2793200.0,-0.01172391795951011,-1.1666634877644328,-1.9199981689453125,57.58621710234241,50.494404041958184,-0.4962189944453499,-0.695403519245744,1.0434070299544373,-1.1413603228329947,12.526776926512756,0.6500015258788991,-0.9241736914385825,0.5605003356933622,-0.8518587562759947,1.9728594276627192,-0.1456792102913127,1.2666798816780371,-1.7382795258789088,35.60616131549273,-22.84687197617847,0.7061795459846781,6,-0.3150005340576172,1.0549983978271484,1.7999992370605469,0.45999908447265625,-1.5099983215332031,2,0.03558909920177289,1.1694748684262093,37.52999877929688,1.3076674785058247,37.68000030517578,-2.4999999999999494,37.650001525878906,0.03558909920177289
6880,2007-06-21,38.52000045776367,38.56999969482422,37.060001373291016,37.09000015258789,4995800.0,0.03855487461021223,-1.0268462905216158,-2.9791701436075946,63.770248382404716,54.05538077938229,-1.6357744567289814,-2.0634413222341053,-0.31203486880535536,-2.507570524602997,12.201766514330364,1.5099983215332031,-0.7909163688233107,1.884000587463376,0.21755851072968113,3.550442664197071,1.0507795490965322,2.71722162583022,-3.1165142710546903,96.75329822492827,40.16842282152788,0.8332210383668464,6,-1.4300003051757812,-0.3750019073486328,0.6499996185302734,-0.970001220703125,-2.4599990844726562,3,-0.01168226265814476,-1.1666634877644328,37.09000015258789,1.1694748684262093,37.52999877929688,1.3076674785058247,37.68000030517578,-0.01168226265814476
6881,2007-06-22,37.09000015258789,38.290000915527344,36.97999954223633,38.290000915527344,6518400.0,-0.037123579651660354,1.1833342340251707,-0.8391611935998463,52.21130612619807,56.41848266399598,-0.10381910760941793,-0.5265474514974784,1.168417645596314,-1.0204898983649144,11.253877947840715,1.5400009155273438,-0.6052161895232544,0.36900024414062216,-1.2004440159046652,1.9384445041859095,-0.4157218858820215,1.1537223741632658,-1.5598534255543015,6.918276716673584,-44.327248727572496,0.7847221300226435,6,0.0,1.0549983978271484,2.0799999237060547,0.45999908447265625,-1.6399993896484375,4,0.019951514570569984,-1.0268462905216158,38.52000045776367,-1.1666634877644328,37.09000015258789,1.1694748684262093,37.52999877929688,0.019951514570569984
6882,2007-06-25,37.2599983215332,38.02000045776367,37.02000045776367,37.11999893188477,4027300.0,0.004583396285951613,-4.882416300152589,-0.11666608386606014,52.26993273493276,59.08159842715142,-0.10277498320265721,-0.6021940029707409,1.0567230320697831,-1.1305623233610476,10.254764305379403,1.0,-0.22974356617549319,0.45949840545654297,-1.0455455501323598,1.9645423610454458,-0.29302357233790843,1.2120203832509944,-1.6082574757879868,17.609984429318946,-27.94240301044316,0.752521977794451,6,-0.0149993896484375,0.8850002288818359,1.9100017547607422,0.29000091552734375,-0.9899978637695312,0,-0.012345654997166666,1.1833342340251707,37.09000015258789,-1.0268462905216158,38.52000045776367,-1.1666634877644328,37.09000015258789,-0.012345654997166666
6883,2007-06-26,37.2400016784668,37.560001373291016,36.83000183105469,37.2599983215332,4543500.0,-0.0005366785820505315,1.3548268012059312,-0.1428337874659473,54.1296183555397,59.309273142610785,0.1562645958575999,-0.5439274447104125,1.1137488395406336,-1.0557363155499715,9.686066104532486,0.7299995422363281,0.05327230807751704,0.39750175476073935,-1.107366138723286,1.9023696482447647,-0.3549321919812698,1.1499357015027485,-1.4715304787584174,23.56323855041326,-20.38327792952684,0.752433946742011,6,0.3549976348876953,0.9049968719482422,1.9299983978271484,0.30999755859375,-0.6400032043457031,1,-0.00993562647436641,-4.882416300152589,37.2599983215332,1.1833342340251707,37.09000015258789,-1.0268462905216158,38.52000045776367,-0.00993562647436641
6884,2007-06-27,38.09000015258789,38.27999877929688,36.84000015258789,36.86999893188477,4126000.0,0.022824877438514912,-1.250000000000011,-61.010301411674575,66.36365392837376,59.532450010231564,-0.531746039960943,-1.2708496899219242,0.3291508795206468,-1.8492382292194947,8.974919707135815,1.4399986267089915,0.4131117839015843,1.128000259399414,-0.37444180005385164,2.6304423188526798,0.37677922967278477,1.8792212891260434,-2.2094678130748804,72.41378554359503,21.962010793129593,0.7512210297266317,6,-0.3899993896484375,0.0,1.2449989318847656,-0.4900016784667969,-2.6300010681152344,2,-0.053557387958916625,1.3548268012059312,37.2400016784668,-4.882416300152589,37.2599983215332,1.1833342340251707,37.09000015258789,-0.053557387958916625
6885,2007-06-28,37.7400016784668,38.16999816894531,37.7400016784668,38.09000015258789,2982100.0,-0.009188723358335649,-1.457133514986376,-0.2868837081321777,59.448304746751134,59.03731580517652,-0.1540525540107609,-0.8436020466982299,0.690250524274866,-1.441809757787027,8.71639775694903,0.4299964904785156,0.8464821988118345,0.7015016555786104,-0.7955174062325128,2.1985207173897336,-0.04700787532695472,1.4500111864841756,-1.7518906447413372,62.328795756799835,9.414118527195768,0.7485095309055626,6,-0.04000091552734375,-0.8600025177001953,1.6099977493286133,-0.14000320434570312,-1.0900001525878906,3,-0.05723369770395459,-1.250000000000011,38.09000015258789,1.3548268012059312,37.2400016784668,-4.882416300152589,37.2599983215332,-0.05723369770395459
6886,2007-06-29,37.63999938964844,38.2599983215332,37.54999923706055,37.86000061035156,2655100.0,-0.002649769061229712,-2.5499818802571097,0.6285776566757493,60.87572158721709,59.138080349510155,-0.06215448205870189,-0.7016001739628521,0.7804333538358961,-1.2805438578288744,8.610561942436734,0.7099990844726562,0.9267763921418606,0.5519994735717759,-0.9563582570530116,2.0603572041965634,-0.20217939174062138,1.3061783388841732,-1.5486128094790246,55.86201816325859,-0.844604916243128,0.7541788653123953,6,0.060001373291015625,-0.7600002288818359,0.9650001525878906,-0.04000091552734375,-0.9099998474121094,4,-0.041976568596649444,-1.457133514986376,37.7400016784668,-1.250000000000011,38.09000015258789,1.3548268012059312,37.2400016784668,-0.041976568596649444
6887,2007-07-02,38.40999984741211,38.40999984741211,37.61999893188477,37.68999862670898,2660500.0,0.02045697317347539,1.1944432670707217,-3.272714662227803,67.10701163911634,59.30689051143066,-0.8020599710571688,-1.4116625905502715,0.004522839051993799,-1.9888117168222692,8.701127291424367,0.7900009155273366,0.864565222771077,1.2379999160766602,-0.3702242733424441,2.8462241054957644,0.433887821367108,2.0421120107862123,-2.2194687426565025,100.0,35.923873093489874,0.8041120947095534,7,-0.7099990844726562,-1.5300006866455078,-0.25,-0.8100013732910156,-0.38000106811522727,0,-0.07706324124528963,-2.5499818802571097,37.63999938964844,-1.457133514986376,37.7400016784668,-1.250000000000011,38.09000015258789,-0.07706324124528963
6888,2007-07-03,38.13999938964844,38.560001373291016,37.9900016784668,38.43000030517578,1651500.0,-0.007029431367776007,1.0727146622277708,-0.40277836646462534,60.34482475126349,59.613402472421896,-0.4877202918034911,-1.0995902657859915,0.2782490529664088,-1.6589799681842194,8.964623394544361,0.5699996948242188,0.7863520357216913,0.9054994583129883,-0.752952743501325,2.5639516601273016,0.07627335740583163,1.734725559220145,-1.8542895412900862,75.58129735100513,9.115629897200549,0.8292261009071555,7,-0.4399986267089844,-1.260000228881836,0.020000457763671875,-0.5400009155273438,-0.3299980163574219,1,-0.049029862658894086,1.1944432670707217,38.40999984741211,-2.5499818802571097,37.63999938964844,-1.457133514986376,37.7400016784668,-0.049029862658894086
6889,2007-07-05,38.599998474121094,38.810001373291016,38.02000045776367,38.13000106811523,3273200.0,0.012060804715101847,-1.2898622836260705,-1.6206755939070514,58.55855907457451,59.03432588266299,-0.7945569948394251,-1.4770115547169809,-0.22966336388603992,-2.052672028538467,9.3322263255625,0.7900009155273438,0.7597782327487579,1.2649986267089872,-0.47081025465796245,3.000807508075937,0.3970941860255124,2.132903067392462,-2.2229170319041103,83.33313149784138,19.674742158187243,0.867904440683473,7,-0.7799968719482422,-1.5999984741210938,-0.4399986267089844,-1.0,-0.8799972534179616,3,-0.051813473550805345,1.0727146622277708,38.13999938964844,1.1944432670707217,38.40999984741211,-2.5499818802571097,37.63999938964844,-0.051813473550805345
6890,2007-07-06,39.06999969482422,39.150001525878906,38.52999877929688,38.900001525878906,3172600.0,0.012176197908873698,2.7575715540758807,0.3617002280714515,60.23054200622445,59.92535209155481,-1.3168132347122565,-1.761679384772009,-0.7472951720400118,-2.4499262926187697,9.045616389374793,0.6200027465820241,0.7238228475055664,1.559999847412108,-0.13173878966723152,3.2517384844914474,0.7141305288724382,2.4058691659517777,-2.5469430567427906,94.99989271179288,32.944561470093525,0.845869318539669,7,-1.0799980163574219,-1.7099990844726562,-0.9250011444091797,-1.470001220703125,-1.2900009155273366,4,-0.09239827587789295,-1.2898622836260705,38.599998474121094,1.0727146622277708,38.13999938964844,1.1944432670707217,38.40999984741211,-0.09239827587789295
6891,2007-07-09,39.060001373291016,39.27999877929688,38.790000915527344,38.95000076293945,4091600.0,-0.0002559078989327057,-1.2790582140132691,0.647069383358765,59.971114118525826,60.781038911954035,-1.1152649306644662,-1.623033623788693,-0.7779661785851744,-2.36825700884809,8.787848493200794,0.48999786376953836,0.7862538475853,1.415501403808591,-0.32173779512466183,3.1527406027418436,0.5468818043419645,2.2841210032752173,-2.3267891441857884,86.74714299830593,26.92009414795804,0.8686195994666275,7,-1.0050010681152344,-1.6350021362304688,-0.9150028228759766,-1.4600028991699219,-1.6599998474121094,0,-0.06169994272094548,2.7575715540758807,39.06999969482422,-1.2898622836260705,38.599998474121094,1.0727146622277708,38.13999938964844,-0.06169994272094548
6892,2007-07-10,39.0,39.400001525878906,38.560001373291016,38.72000122070313,3035700.0,-0.001536133414783869,-1.8000076294139338,2.545429324455477,60.76136507074783,61.51789965808826,-0.8744452467163555,-1.4067569279736105,-0.7379257467303688,-2.242752489153858,8.751501192961847,0.8400001525878906,0.6812548724329517,1.2104999542236357,-0.4670229805339119,2.888022888981183,0.3717384868448619,2.0492614216024094,-2.01210911587561,71.63109438536021,13.726746668028099,0.8387614673787753,7,-0.8799991607666016,-1.5149993896484375,-0.8550014495849609,-1.4000015258789062,-2.1699981689453125,1,-0.0582051399426583,-1.2790582140132691,39.060001373291016,2.7575715540758807,39.06999969482422,-1.2898622836260705,38.599998474121094,-0.0582051399426583
6893,2007-07-11,39.02999877929688,39.13999938964844,38.349998474121094,38.84000015258789,2287700.0,0.000769199469150772,2.853664436773695,0.6785694822888709,65.10903685939624,61.37849776153521,-0.6971428175004704,-1.2479218067089306,-0.770539923490503,-2.204173288654225,8.268815454290301,0.7900009155273438,0.7809892647205245,1.0799987792968793,-0.40760586210897287,2.5676034207027314,0.3361964585939532,1.8238010999998053,-1.752654618161948,73.18822752163786,11.948462742281919,0.743802320702926,7,-0.5549983978271555,-1.5449981689453196,-0.9124994277954173,-1.4300003051757884,-1.4699974060058665,2,-0.025621317737023364,-1.8000076294139338,39.0,-1.2790582140132691,39.060001373291016,2.7575715540758807,39.06999969482422,-0.025621317737023364
6894,2007-07-12,39.81999969482422,39.90999984741211,38.959999084472656,39.66999816894531,2446600.0,0.02024086446926532,4.757548434826837,0.7894874214467551,61.245677937632955,61.578205893855404,-1.3588318584573145,-1.8890479937596396,-1.56305698218371,-2.9153563523737915,8.543305047872288,0.9500007629394531,0.9002517202840608,1.7139997482299805,0.12726015478881436,3.3007393416711466,0.9206299515093974,2.5073695449505635,-2.287936649920006,94.2307645282373,35.934829614311525,0.7933697967205843,7,-1.0900001525878906,-2.0799999237060547,-2.6625003814697266,-2.220001220703125,-2.0600013732910156,3,-0.05047710539772965,2.853664436773695,39.02999877929688,-1.8000076294139338,39.0,-1.2790582140132691,39.060001373291016,-0.05047710539772965
6895,2007-07-13,39.63000106811523,39.849998474121094,39.38000106811523,39.81999969482422,2177600.0,-0.004771437171399273,2.760036621652609,-1.2666446264178288,77.97361973293707,63.47797235449096,-0.9750833376176189,-1.610725465567036,-1.3891173998978985,-2.6466848875169333,9.575439249234169,0.4699974060058665,1.0143491275580132,1.4155010223388587,-0.2783947631030941,3.1093968077808114,0.5685531296178823,2.262448915059835,-1.7650268708599057,82.05137610192034,16.54366421137574,0.8469478927209771,7,-0.8650016784667898,-1.8900012969970632,-2.472501754760735,-2.0300025939941335,-1.470001220703118,4,-0.048195806104805006,4.757548434826837,39.81999969482422,2.853664436773695,39.02999877929688,-1.8000076294139338,39.0,-0.048195806104805006
6896,2007-07-16,39.2599983215332,39.650001525878906,39.13999938964844,39.63000106811523,2364600.0,-0.009336430396407747,1.4877930777819128,1.9473969522355192,71.09705592155562,63.921310608095325,-0.3923805480446134,-1.1741190874674885,-1.0565679984177976,-2.204950626205772,10.38286048932221,0.5100021362304688,0.9489969016714284,0.9649984359741239,-0.7685041035014208,2.6985009754496687,0.098247166236348,1.8317497057118999,-1.1087205332559336,58.33327220041815,-12.686531063690524,0.866751269737774,7,-0.30999755859375,-1.4999980926513672,-1.9124994277954102,-1.6599998474121094,-1.539997100830071,0,-0.03769739188767551,2.760036621652609,39.63000106811523,4.757548434826837,39.81999969482422,2.853664436773695,39.02999877929688,-0.03769739188767551
6897,2007-07-17,39.0,39.599998474121094,38.93999862670898,39.310001373291016,4561500.0,-0.00662247408682648,-2.0697373206886995,0.8378353300204298,67.67066750314254,64.73529313608189,-0.044577194253754726,-0.8539412584546255,-0.8384612052198221,-1.9295701052391578,11.126719778967892,0.6599998474121165,0.9800816026138861,0.6390001296997099,-1.09642508596432,2.37442534536374,-0.22871247813230866,1.5067127375317284,-0.6025011234438509,41.66672779958185,-33.8954913620791,0.8677126078320153,7,-0.034999847412109375,-1.239999771118164,-1.652501106262207,-1.4000015258789062,-2.1300010681152273,1,-0.04102560190054083,1.4877930777819128,39.2599983215332,2.760036621652609,39.63000106811523,4.757548434826837,39.81999969482422,-0.04102560190054083
6898,2007-07-18,38.540000915527344,38.810001373291016,37.849998474121094,38.77000045776367,4964900.0,-0.011794848319811702,5.193539654217683,0.7419307204823725,54.90196893224216,64.32900534248941,0.5343183827396629,-0.3313860057548368,-0.43591161783302823,-1.4591026271141914,11.563066743228887,1.1500015258789062,1.005544606216496,0.12850093841552734,-1.5633402617476904,1.820342138578745,-0.717419661666078,0.9744215384971326,1.3699989318847656,33.49524181646134,-40.711038051009844,0.8459206000816072,7,0.3399982452392578,-0.7800006866455078,-1.1925020217895508,-0.94000244140625,-2.1399993896484375,2,-0.044369461438796054,-2.0697373206886995,39.0,1.4877930777819128,39.2599983215332,2.760036621652609,39.63000106811523,-0.044369461438796054
6899,2007-07-19,38.40999984741211,38.810001373291016,38.040000915527344,38.63999938964844,3180700.0,-0.0033731464719000126,1.7017393573947786,1.0,57.665878121808355,64.04404268866539,0.7091036846784888,-0.10268830035920473,-0.35509425665922123,-1.3133750100432877,11.994051797647217,0.7700004577636719,0.9086784316071217,-0.06750011444091797,-1.6411363377457775,1.5061361088639416,-0.8543182260933477,0.7193179972115118,1.4587999725341803,28.00006866455078,-45.737838642770356,0.786818111652431,7,0.4699993133544922,-0.49500083923339844,-0.9675006866455078,-0.8100013732910156,-2.200000762939453,3,-0.022129614097833983,5.193539654217683,38.540000915527344,-2.0697373206886995,39.0,1.4877930777819128,39.2599983215332,-0.022129614097833983
6900,2007-07-20,38.06999969482422,38.43999862670898,37.70000076293945,37.86999893188477,3483700.0,-0.008851865502175982,-1.740747543392388,-0.8695702652048851,54.663777095931756,63.45433857504383,0.9972029644163172,0.21277968164999095,-0.09567778944628458,-0.9479693671980414,12.252369745853029,0.7399978637695241,0.8957520659346869,-0.38500022888183594,-1.9689125880206504,1.1989121302569785,-1.1769564084512396,0.40695595068756774,1.758424098205566,18.974296775506133,-54.66915502161014,0.791956179569407,7,0.7350006103515625,0.19499969482421875,-0.6275005340576172,-0.4400005340576172,-1.6199989318847656,4,-0.00814293080577988,1.7017393573947786,38.40999984741211,5.193539654217683,38.540000915527344,-2.0697373206886995,39.0,-0.00814293080577988
6901,2007-07-23,37.83000183105469,38.38000106811523,37.72999954223633,38.25,2064100.0,-0.006304120454252549,-1.0967698271088184,-2.0999828339278626,42.892177716360294,61.468873313445215,1.167111185609258,0.538677420637157,0.08701076359813698,-0.6908888965930942,12.608692975735265,0.6500015258788991,0.8620296654114696,-0.6619981765747056,-2.142873830280898,0.8188774771314868,-1.4024360034278018,0.07843965027839062,1.913285040771484,6.842169722109008,-60.84558497784161,0.7404378268530959,7,0.9749984741210938,0.5399990081787109,-0.38750267028808594,-0.20000267028808594,-2.1200027465820312,0,0.008723182669436946,-1.740747543392388,38.06999969482422,1.7017393573947786,38.40999984741211,5.193539654217683,38.540000915527344,0.008723182669436946
6902,2007-07-24,36.79999923706055,37.45000076293945,35.970001220703125,37.22000122070313,4443300.0,-0.027227135716092143,2.363631240598733,1.0000090826521513,36.15702365348679,58.25198295723306,2.069897137840414,1.6152666235756499,1.019151549151772,0.35293505675789305,13.581309648222845,1.8600006103515625,0.7450035935164294,-1.6690008163452177,-3.2418744070393615,-0.0961272256510739,-2.4554376116922896,-0.8825640209981458,2.8615561904101554,29.225280695886706,-35.916395000943055,0.7864367953470728,7,1.1400012969970703,1.1400012969970703,0.6499996185302734,0.9549999237060547,-0.18000030517577414,1,0.025000054421633555,-1.0967698271088184,37.83000183105469,-1.740747543392388,38.06999969482422,1.7017393573947786,38.40999984741211,0.025000054421633555
6903,2007-07-25,36.86999893188477,37.52999877929688,36.70000076293945,37.02000045776367,3004900.0,0.0019021656596593939,-2.3877617750097606,0.35714480340775717,30.56180622884247,54.842663878478554,1.8565119045813248,1.5980593083559498,0.8726523193266971,0.3100778509768247,14.781293331879136,0.829998016357429,0.6220205943339394,-1.580500984191886,-3.2214696524093114,0.06046768402553937,-2.4009853183005987,-0.7600166500831733,2.570063243179874,31.690058550227317,-29.86372447008149,0.8204843341087132,7,1.0400009155273366,1.0700016021728445,0.5799999237060476,1.104999542236321,-0.34999847412110086,2,0.0,2.363631240598733,36.79999923706055,-1.0967698271088184,37.83000183105469,-1.740747543392388,38.06999969482422,0.0
6904,2007-07-26,36.04999923706055,36.86999893188477,35.599998474121094,36.65999984741211,4297800.0,-0.022240296137223337,1.4660232289413444,4.06662936778413,18.541656898126206,48.239112452388454,2.330584187700495,2.3793833100947737,1.6282579759268145,1.1567191197119655,15.622053619039416,1.270000457763679,0.4653144156549658,-2.2985006332397475,-4.256752246101122,-0.3402490203783728,-3.277626439670435,-1.3193748268090602,3.181859280742408,15.845096435273092,-39.7645661350241,0.9791258064306863,7,1.5750007629394531,1.7049999237060547,1.3999996185302734,2.094999313354492,0.8300018310546804,3,0.009708801559655589,-2.3877617750097606,36.86999893188477,2.363631240598733,36.79999923706055,-1.0967698271088184,37.83000183105469,0.009708801559655589
6905,2007-07-27,35.58000183105469,36.52000045776367,35.58000183105469,35.79999923706055,2668900.0,-0.013037376309364412,-7.545542820481698,0.360651124396528,16.920145886834092,42.21945578186384,2.42018162397666,2.8240524771092907,2.00772956374594,1.6384411407393102,16.512909990014634,0.9399986267089844,0.24903428074450318,-2.6604980468749986,-4.967288522992405,-0.3537075707575923,-3.8138932849337053,-1.5071028088162919,3.3613078832537155,0.0,-49.53650579483498,1.1533952380587043,7,2.009998321533203,2.164999008178711,1.8799972534179688,2.5649967193603516,2.259998321533203,4,0.017706498622720668,1.4660232289413444,36.04999923706055,-2.3877617750097606,36.86999893188477,2.363631240598733,36.79999923706055,0.017706498622720668
6906,2007-07-30,36.060001373291016,36.43999862670898,35.5,35.970001220703125,2860600.0,0.013490711566444658,1.2117753712621544,-0.4090964262801061,24.119714407945935,37.38046099350867,1.6075811555941044,2.339564986849112,1.4257635314037032,1.1796229465933763,17.7052686848267,0.9399986267089773,0.0020909468119896246,-2.101498603820801,-4.595501690556503,0.3925044829149016,-3.348500147188652,-0.8544970604529496,2.5451775526920173,27.58629113486363,-18.36410807437551,1.24700154336785,7,1.0949993133544922,1.644998550415039,1.5574979782104492,2.0849971771240234,1.2099990844726562,0,0.010815290482415252,-7.545542820481698,35.58000183105469,1.4660232289413444,36.04999923706055,-2.3877617750097606,36.86999893188477,0.010815290482415252
6907,2007-07-31,35.45000076293945,36.310001373291016,35.34000015258789,36.15999984741211,3598900.0,-0.016916266975058325,-1.0860234460241023,-7.888865341414826,21.40575897566208,33.658659887221994,1.8562634887904395,2.863239564351389,1.926218934582181,1.8047584324276826,18.8475078294325,0.970001220703125,-0.35097672087492526,-2.5634992599487276,-5.33165046543202,0.20465194553456456,-3.9475748626903737,-1.1794236572070815,2.7825566919256133,5.022862069866469,-35.93378670813842,1.3840756027416454,7,1.625,2.174999237060547,2.1674985885620117,2.694997787475586,2.259998321533203,1,0.0073342261195383784,1.2117753712621544,36.060001373291016,-7.545542820481698,35.58000183105469,1.4660232289413444,36.04999923706055,0.0073342261195383784
6908,2007-08-01,36.27000045776367,36.38999938964844,35.110000610351555,35.41999816894531,4161000.0,0.02313116155646111,1.3486212846078867,-1.197187866023361,21.78059719143549,29.6714064505139,0.7603618558887391,1.9984211935735914,1.0042663638926186,0.9944368525202663,19.952590349097672,1.279998779296882,-0.6525335888000328,-1.6499996185302734,-4.524445434281432,1.2244461972208853,-3.087222526405853,-0.21277671065469406,1.557598974782593,65.90914509518316,30.38217819241062,1.4372229078755803,8,0.5049991607665945,1.239999771118164,1.4249982833862305,1.8749980926513672,0.2999992370605469,2,0.009649806167735697,-1.0860234460241023,35.45000076293945,1.2117753712621544,36.060001373291016,-7.545542820481698,35.58000183105469,0.009649806167735697
6909,2007-08-02,36.599998474121094,36.70000076293945,35.91999816894531,36.08000183105469,2496900.0,0.009098373647436375,1.1666701987877761,0.6117591092481476,26.43853617586781,26.535268570506794,0.16384460892294328,1.5925569072396542,0.5650214514538874,0.673419741534147,20.684812020694316,0.7800025939941406,-0.9376721390182965,-1.2200016021728501,-4.133729200617871,1.6937259962721711,-2.6768654013953608,0.2368621970496605,0.7927851468740172,93.71054847664041,61.42199839830561,1.4568637992225093,8,0.14500236511229758,0.9100017547607422,1.2700004577636719,1.5450000762939453,0.12000274658203836,3,-0.0021857382429670835,1.3486212846078867,36.27000045776367,-1.0860234460241023,35.45000076293945,1.2117753712621544,36.060001373291016,-0.0021857382429670835
6910,2007-08-03,35.459999084472656,36.56999969482422,35.45000076293945,36.4900016784668,2870100.0,-0.031147525605895843,-1.1333328489269794,-1.9807870064703552,23.611091242877293,24.392925629008683,0.9998230134223789,2.5805429573414216,1.710193400849846,1.825761786795212,21.24076346342176,1.1499977111816406,-1.1587272511174547,-2.1795009613037095,-5.212029552740951,0.853027630133532,-3.6957652570223303,-0.6632366655850888,1.5675392548194864,22.01248053664903,-6.693185182463122,1.5162642957186196,8,0.8600006103515625,2.0500011444091797,2.4350013732910156,2.684999465942383,1.5,4,0.04004517823759235,1.1666701987877761,36.599998474121094,1.3486212846078867,36.27000045776367,-1.0860234460241023,35.45000076293945,0.04004517823759235
6911,2007-08-06,36.650001525878906,36.709999084472656,35.18000030517578,35.79999923706055,4475500.0,0.03355900936634071,2.1546450945614857,-0.8252428622749612,35.5473599752256,24.325185220312996,-0.4192540737248933,1.2656209983287425,0.5715360196056309,0.6621726357329791,21.76638345573314,1.529998779296875,-1.3767115438269073,-0.8689985275268555,-3.8550351265598906,2.1170380715061796,-2.3620168270433695,0.6240197719896585,0.07073077678274586,96.25014901175406,66.3260520218162,1.4930182995165164,8,-0.3300018310546875,0.8599987030029297,0.6399984359741211,1.4949970245361328,-0.5600013732910156,0,0.03246926540695272,-1.1333328489269794,35.459999084472656,1.1666701987877761,36.599998474121094,1.3486212846078867,36.27000045776367,0.03246926540695272
6912,2007-08-07,36.72999954223633,37.34000015258789,35.86000061035156,36.38999938964844,4591200.0,0.0021827561535279205,-1.114288516925022,0.3999991024265897,38.32256603736438,25.187491865704324,-0.5701870178296247,1.061251510747276,0.535844692708153,0.6094809528191547,22.325439908576517,1.4799995422363281,-1.5716126743890513,-0.6755004882812514,-3.5963686026405384,2.2453676260780355,-2.1359345454608984,0.7849335688983956,-1.6199989318847727,72.64570692513108,41.3898897732394,1.4604340571796444,8,-0.5049991607666016,0.7800006866455078,0.5600004196166992,1.414999008178711,-0.8999977111816406,1,0.014701903682476036,2.1546450945614857,36.650001525878906,-1.1333328489269794,35.459999084472656,1.1666701987877761,36.599998474121094,0.014701903682476036
6913,2007-08-08,38.02999877929688,38.959999084472656,36.099998474121094,37.400001525878906,4091600.0,0.03539339104988737,1.2971912160775074,1.8529322667145582,47.86994782157986,28.44619085719917,-1.886747757240478,-0.33466491593033254,-0.7273620328444608,-0.6544173094222856,22.53425320520132,2.8600006103515625,-1.6687251174818911,0.6744987487793068,-2.1623077423847548,3.5113052399433684,-0.7439044968027204,2.092901994361334,-2.8753981781006033,75.39680937810341,41.922755366650556,1.4184032455820308,8,-0.9949989318847727,-0.5199985504150462,-0.7399988174438548,0.11499977111815696,-2.8600006103515767,2,-0.008414401922054005,-1.114288516925022,36.72999954223633,2.1546450945614857,36.650001525878906,-1.1333328489269794,35.459999084472656,-0.008414401922054005
6914,2007-08-09,37.810001373291016,38.70000076293945,36.93000030517578,37.099998474121094,3197200.0,-0.005784838629172673,-2.3714318930721414,1.1269936421434932,48.52273540064113,31.95758969206662,-1.5542895073677627,-0.2877242266082831,-0.4498033531597372,-0.4024250795709179,21.96574993044868,1.7700004577636719,-1.6515083797570824,0.5550012588500977,-2.046872389405479,3.1568749071056743,-0.7459355652776907,1.855938082977886,-2.5031848327636794,69.57677030267313,32.85299422681044,1.300936824127787,8,-0.7750015258789062,-0.3000011444091797,-0.5200014114379883,0.33499717712402344,-2.6000022888183594,3,-0.03279559993199932,1.2971912160775074,38.02999877929688,-1.114288516925022,36.72999954223633,2.1546450945614857,36.650001525878906,-0.03279559993199932
6915,2007-08-10,37.72000122070313,38.88999938964844,37.060001373291016,37.060001373291016,3582200.0,-0.0023803266151547486,-4.545449816489899,0.9295734541136875,49.36415787301154,34.76252785485169,-1.2614635443771434,-0.3669679007220239,-0.3185422334095449,-0.28621717046211614,21.294851819343144,1.8299980163574219,-1.6166790191655238,0.5605010986328196,-1.8036828516008896,2.924685048866529,-0.621590876484035,1.7425930737496742,-2.267057378417981,67.19581311610428,25.5895869423585,1.182091975116855,8,-0.6850013732910227,-0.21000099182129617,-0.3100004196167063,0.42499732971190696,-1.5400009155273509,4,-0.026511133818604926,-2.3714318930721414,37.810001373291016,1.2971912160775074,38.02999877929688,-1.114288516925022,36.72999954223633,-0.026511133818604926
6916,2007-08-13,37.77999877929688,38.13000106811523,37.47999954223633,37.86999893188477,2454800.0,0.0015906033046684254,1.1311370842167243,-0.136363899083893,56.3802146068348,38.64857848053755,-1.1754306400450716,-0.5729013146949953,-0.3499157001971369,-0.32338381051886245,20.96284377561485,0.6500015258788991,-1.4322273436462751,0.6944986343383874,-1.4777131068430052,2.86671037551978,-0.3916072362523053,1.7806045049290802,-2.1867727273242323,61.935455290495725,17.988037533107857,1.0861058705906947,8,-0.7449989318847727,-0.26999855041504617,-0.10499763488770242,0.36499977111815696,-1.549999237060554,0,-0.021704598235021133,-4.545449816489899,37.72000122070313,-2.3714318930721414,37.810001373291016,1.2971912160775074,38.02999877929688,-0.021704598235021133
6917,2007-08-14,37.400001525878906,38.459999084472656,37.310001373291016,38.02999877929688,2478000.0,-0.010058159494335639,-1.8395090799487606,6.999957614546767,53.31666767723686,42.15258631229325,-0.5472902151125822,-0.33615265509244097,0.05230124076834386,0.08976119176500674,20.89962808256134,1.1499977111816406,-1.177373344460399,0.39450130462646626,-1.5906273507978597,2.379629960050792,-0.5980630230857003,1.3870656323386328,-1.6721045526062568,45.45464245890531,-0.04146223912333369,0.9925643277121634,8,-0.3300018310546875,0.10999870300292969,0.3399982452392578,0.7449970245361328,-0.6800003051757741,1,-0.035026773257871735,1.1311370842167243,37.77999877929688,-4.545449816489899,37.72000122070313,-2.3714318930721414,37.810001373291016,-0.035026773257871735
6918,2007-08-15,36.83000183105469,37.9900016784668,36.65999984741211,37.33000183105469,3035800.0,-0.015240632929648612,-2.1666560703354194,0.7936542537087407,55.03878528785982,45.330391769181254,0.12348524134532823,0.1045289087836494,0.6331972362524994,0.6865775509166951,22.02031316486903,1.3300018310546875,-0.9902152339591908,-0.08999843597412394,-1.9395160065896704,1.7595191346414225,-1.0147572212818972,0.8347603493336493,-0.9728207733340355,7.623408903128907,-39.90393131652049,0.9247587853077739,8,0.23999786376953125,0.6799983978271484,0.972498893737793,1.3149967193603516,-0.23000335693359375,2,-0.02715177709159955,-1.8395090799487606,37.400001525878906,1.1311370842167243,37.77999877929688,-4.545449816489899,37.72000122070313,-0.02715177709159955
6919,2007-08-16,37.560001373291016,37.709999084472656,36.18999862670898,36.54999923706055,3813300.0,0.0198207848477705,1.3206157107580596,-2.0200042724609375,62.37501484157775,49.63749439125908,-0.5096078331367266,-0.7298344379663035,-0.06752733701426905,-0.009533425834547415,23.361521694303633,1.520000457763679,-0.6824071585953391,0.6825010299682646,-1.0587492894255632,2.4237513493620924,-0.18812412972864934,1.5531261896651785,-1.5787075945002869,50.74082812815697,-2.6828019306616753,0.8706251596969153,8,-0.4900016784667969,-0.05000114440917969,0.4199991226196289,0.5849971771240234,-0.8800010681152344,3,-0.06363160588288064,-2.1666560703354194,36.83000183105469,-1.8395090799487606,37.400001525878906,1.1311370842167243,37.77999877929688,-0.06363160588288064
6920,2007-08-17,37.7599983215332,38.7599983215332,37.18000030517578,38.72999954223633,3866700.0,0.005324732186628767,2.067960949305206,-0.9603952169085155,61.01036295032779,52.466716944048216,-0.39005867683713547,-1.0058153831283079,-0.20243905355371794,-0.17349609211701988,24.069308594025816,1.5799980163574219,-0.4125495864784483,0.8979980468750028,-0.8036245930215387,2.5996206867715443,0.04718672692673209,1.7488093668232736,-1.6595563305151941,61.089489542978534,4.215949148941071,0.8508113199482724,8,-0.34999847412109375,-0.279998779296875,0.47500133514404297,0.38500022888183594,-0.6899986267089844,4,-0.06753176245790171,1.3206157107580596,37.560001373291016,-2.1666560703354194,36.83000183105469,-1.8395090799487606,37.400001525878906,-0.06753176245790171
6921,2007-08-20,38.15999984741211,38.61000061035156,37.7400016784668,37.7599983215332,3007200.0,0.010593261219791872,-2.954587227549375,-0.4123721881390593,68.04263528484304,55.76894686043473,-0.6183698620239255,-1.4543942275775947,-0.5571556908495339,-0.5239138535254781,24.815345177299182,0.8699989318847656,-0.17338849572254134,1.2814996719360323,-0.4654404550188005,3.028439798890865,0.40802960845861236,2.1549697354134523,-1.970001220703132,76.65375309851427,12.67528612640833,0.8734700634774172,8,-0.6300010681152344,-0.779998779296875,0.0924997329711914,-0.015001296997070312,-1.8699989318847656,0,-0.05188678066440311,2.067960949305206,37.7599983215332,1.3206157107580596,37.560001373291016,-2.1666560703354194,36.83000183105469,-0.05188678066440311
6922,2007-08-21,37.72000122070313,38.68000030517578,36.7400016784668,37.9900016784668,5363100.0,-0.011530362381246606,1.3515167488561672,-0.6749985694939645,60.16832853329685,57.13543360618107,-0.025894289696985595,-0.9928408663917523,-0.06734706828473946,-0.03111752132011958,24.133227160407273,1.9399986267089844,0.21059362826935057,0.7955009460449318,-0.9907441902719327,2.5817460823617964,-0.09762162211350045,1.688623514203364,-1.419202575683606,59.53318193287952,-4.0275254869950885,0.8931225681584339,8,-0.18000221252442117,-0.365001678466804,0.6349992752075124,0.42499732971190696,-1.2600021362304759,1,-0.039501633887779275,-2.954587227549375,38.15999984741211,2.067960949305206,37.7599983215332,1.3206157107580596,37.560001373291016,-0.039501633887779275
6923,2007-08-22,36.86999893188477,37.95000076293945,36.65999984741211,37.5,6486800.0,-0.022534524424983937,-1.4571463863891503,2.3333333333333686,51.764711162217644,57.49565313524512,0.7177353590226048,-0.15055775179551034,0.8326416682968443,0.8652000174972017,23.550684369600944,1.2900009155273438,0.4160916652077873,-0.05450134277342755,-1.840746479090292,1.731743793543437,-0.9476239109318598,0.8386212253850047,-0.4628322692871194,26.459158985320574,-31.91271178209855,0.8931225681584339,8,0.6700000762939382,0.16500091552733664,1.4925012588500906,1.2749996185302663,-0.7099990844726634,2,-0.004068286290399792,1.3515167488561672,37.72000122070313,-2.954587227549375,38.15999984741211,2.067960949305206,37.7599983215332,-0.004068286290399792
6924,2007-08-23,36.400001525878906,36.9900016784668,35.84000015258789,36.95000076293945,3865200.0,-0.012747421199391984,2.6507923052237046,0.87301318187599,56.73355332551446,58.31447485218989,1.0802953240858102,0.3657579981005483,1.3198253184126258,1.381325609468739,22.371050628768003,1.1500015258789062,0.5819940501957603,-0.5419988632202148,-2.2987849422758373,1.2147872158354076,-1.4203919027480225,0.33639417630759283,2.55999755859375,19.178141248399655,-41.983906349374934,0.8783930395278096,8,0.8999977111816406,0.6349983215332031,1.9199981689453125,1.7449970245361328,0.539997100830071,3,0.0054944214246803735,-1.4571463863891503,36.86999893188477,1.3515167488561672,37.72000122070313,-2.954587227549375,38.15999984741211,0.0054944214246803735
6925,2007-08-24,36.209999084472656,36.63000106811523,35.970001220703125,36.31999969482422,4178700.0,-0.005219847072565842,-1.2373015051983414,0.20000138716456628,46.32104249887409,57.19678906241647,1.1550438276532162,0.638093624701014,1.5006597361578002,1.609315104976858,21.11431525867918,0.6599998474121023,0.5585004600585961,-0.7635011672973633,-2.438132521345878,0.9111301867511514,-1.6008168443216206,0.07381450972689407,2.6876000213623072,13.02813070441605,-41.890491681480384,0.8373156770242565,8,1.0900001525878906,0.8250007629394531,2.1875,1.9349994659423828,0.15999984741211648,4,0.012979873863202318,2.6507923052237046,36.400001525878906,-1.4571463863891503,36.86999893188477,1.3515167488561672,37.72000122070313,0.012979873863202318
6926,2007-08-27,36.45000076293945,36.7599983215332,36.04999923706055,36.04999923706055,2586400.0,0.006628049835265326,-2.5499818802571097,-3.6363573311138855,47.719876587543695,56.574923385783904,0.7895739281043959,0.45198111567641774,1.2479645660003058,1.4004595167212557,19.678643891314596,0.7099990844726562,0.5432452326218282,-0.5429994583129911,-2.1815366656671173,1.095537749041135,-1.3622680619900578,0.27626914536407554,2.386446363830572,21.478893576668025,-29.908640586931288,0.8192686036770636,8,0.8499984741210938,0.5849990844726562,2.0849990844726562,1.694997787475586,-0.3699989318847656,0,0.01700957253518487,-1.2373015051983414,36.209999084472656,2.6507923052237046,36.400001525878906,-1.4571463863891503,36.86999893188477,0.01700957253518487
6927,2007-08-28,35.709999084472656,36.54999923706055,35.560001373291016,36.36999893188477,3314300.0,-0.020301828888277917,-1.0625057121399366,-1.6499933243052687,29.21145066661559,53.705219538978994,1.413257401510016,1.2779827772623946,1.9654450580381422,2.155485345860157,18.19617734816151,0.9899978637695312,0.5006045238613268,-1.2960010528564467,-2.8864120878912587,0.2944099821783652,-2.091206570373849,-0.5007955353390443,3.0665191028137286,6.276056463918381,-40.33641307318543,0.7952055175174059,8,1.4500007629394531,1.3250007629394531,2.8775014877319336,2.434999465942383,0.470001220703125,1,0.016242000725978256,-2.5499818802571097,36.45000076293945,-1.2373015051983414,36.209999084472656,2.6507923052237046,36.400001525878906,0.016242000725978256
6928,2007-08-29,36.61999893188477,36.68999862670898,35.689998626708984,35.83000183105469,2675300.0,0.025483054347313017,1.1505457498779879,-1.1969655810189848,40.510342276481204,51.275811476190476,0.5256093837335172,0.4169242959985624,1.0478697012087181,1.2654747870137513,16.40871604135664,0.9999999999999929,0.39896632608183324,-0.40350112915038494,-1.9672928061095476,1.1602905478087777,-1.1853969676299698,0.37839470932919994,2.0278585828417945,74.12568757902874,29.161509473327143,0.7818958384795818,8,0.5400009155273366,0.41500091552733664,1.3200016021728445,1.5249996185302663,-0.059997558593757105,2,-0.004369193120669523,-1.0625057121399366,35.709999084472656,-2.5499818802571097,36.45000076293945,-1.2373015051983414,36.209999084472656,-0.004369193120669523
6929,2007-08-30,36.52000045776367,37.06999969482422,36.27000045776367,36.38000106811523,3043400.0,-0.0027307066367506794,-3.444432670707413,0.17721506762662925,40.445846137585534,48.99086516366356,0.5169303483436352,0.5382168863472572,1.1531591253243931,1.3782181198340027,14.858747502367505,0.7999992370605469,0.3435584338898252,-0.49949970245361186,-2.0682537648696098,1.069254359962386,-1.2838767336616144,0.28487732875439065,2.00434281130547,63.576168978645256,20.53913392960608,0.7843770312079997,8,0.6000003814697266,0.5149993896484375,1.4049997329711914,1.6249980926513672,0.25999832153321023,3,-0.009857628856492329,1.1505457498779879,36.61999893188477,-1.0625057121399366,35.709999084472656,-2.5499818802571097,36.45000076293945,-0.009857628856492329
6930,2007-08-31,36.88000106811523,37.16999816894531,36.5099983215332,36.95000076293945,2561400.0,0.009857628856491996,1.5882625736768095,-0.5000000000000254,43.1611095554716,46.226251193733404,0.02120474647326631,0.30572872113860683,0.7566415544300398,1.0432444632410451,12.830849544091421,0.6599998474121094,0.3213352207782094,-0.21049919128418537,-1.600409852890138,1.1794114703217673,-0.9054545220871617,0.48445613951879096,1.5257685251227926,81.98772186299715,39.63344713947068,0.694955330802977,8,0.23999977111817117,0.1549987792968821,0.8099985122680735,1.2649974822998118,-0.15000152587889914,4,0.0016268318019552197,-3.444432670707413,36.52000045776367,1.1505457498779879,36.61999893188477,-1.0625057121399366,35.709999084472656,0.0016268318019552197
6931,2007-09-04,37.84000015258789,38.060001373291016,36.90999984741211,36.97999954223633,3086800.0,0.026030343185175164,-1.3000030517578125,-12.285776566756246,53.07261617378397,45.43783870934309,-1.1051815060994201,-0.5908402514361981,-0.18337188096047896,0.10963791588704908,10.143595103603275,1.1800003051757884,0.18996265251823274,0.6899999618530259,-0.7222175138321916,2.1022174375382434,-0.01610877598957927,1.3961086996956311,0.4519387118522502,91.199951171875,47.20388723466188,0.7061087378426072,9,-1.029998779296875,-0.8050003051757812,-0.1724996566772461,0.30499839782714844,-1.3400001525878906,1,-0.038847812229794165,1.5882625736768095,36.88000106811523,-3.444432670707413,36.52000045776367,1.1505457498779879,36.61999893188477,-0.038847812229794165
6932,2007-09-05,37.27000045776367,37.63000106811523,36.83000183105469,37.54999923706055,3045700.0,-0.01506341682150436,2.6363399916771555,-0.32557974485903374,53.07261617378397,45.58316148840602,-0.6769117734722627,0.022861351358280046,0.3949216899239474,0.7053786663332886,8.32506208196132,1.0099983215332031,0.03833154313946352,0.09300022125243856,-1.3059934707242462,1.4919939132291233,-0.6064966247359038,0.792497067240781,0.9126609070305065,66.66666666666666,17.323265552554915,0.699496845988344,9,-0.45999908447265625,-0.2350006103515625,0.15999984741210938,0.8749980926513672,-1.4099998474121094,2,-0.03192912830944428,-1.3000030517578125,37.84000015258789,1.5882625736768095,36.88000106811523,-3.444432670707413,36.52000045776367,-0.03192912830944428
6933,2007-09-06,37.709999084472656,37.849998474121094,37.27000045776367,37.27000045776367,2088800.0,0.011805704891461266,-1.6363628482005843,-1.5714305177111716,51.09168656843218,44.95628740428577,-1.1010085573386164,-0.46624465577060903,-0.03085458628115134,0.2829236833854907,8.401215823049938,0.5799980163574219,-0.20898483871248885,0.5489988327026367,-0.8158209688678326,1.913818634273106,-0.1334110680826015,1.231408733487875,0.36775588066139875,80.44680950818135,29.988021811433875,0.6824099007852351,9,-0.8999977111816406,-0.6749992370605469,-0.3599987030029297,0.4349994659423828,-1.3400001525878835,3,-0.04057276097699147,2.6363399916771555,37.27000045776367,-1.3000030517578125,37.84000015258789,1.5882625736768095,36.88000106811523,-0.04057276097699147
6934,2007-09-07,36.56999969482422,37.540000915527344,36.209999084472656,37.29999923706055,3464800.0,-0.030230692583544494,1.1983448667223633,-1.659095046946932,42.3815722313533,44.51856848567234,0.07335507622806148,0.6072265799426404,1.083011311677609,1.4427977021099778,8.76708495081139,1.5,-0.38850146554496945,-0.5290004730224638,-1.8822951797561984,0.8242942337112709,-1.205647826389331,0.14764688034440354,1.4070451266361133,19.459468376198792,-28.429605805563547,0.6766473533668658,9,0.24000167846679688,0.5,0.5725002288818359,1.5349998474121094,-0.4799995422363281,4,-0.0002734022864817609,-1.6363628482005843,37.709999084472656,2.6363399916771555,37.27000045776367,-1.3000030517578125,37.84000015258789,-0.0002734022864817609
6935,2007-09-10,36.72000122070313,37.06999969482422,36.22000122070313,36.56999969482422,3493800.0,0.004101764482654424,-1.0000000000000167,-0.20548167115199678,40.476201288822566,43.713715674703316,0.0036937004090233927,0.39891909830831906,0.9193637321522843,1.2881973535204239,9.358079974880246,0.8499984741210866,-0.4365726171059734,-0.32899894714354616,-1.6593870242680495,1.0013891299809572,-0.9941929857058014,0.33619509141870907,1.1603618628304275,27.56764893281437,-15.99373397417424,0.6651940385622521,9,0.09000015258788352,0.34999847412108664,0.4074993133544851,1.384998321533196,-0.9300003051757884,0,0.0016339203866888585,1.1983448667223633,36.56999969482422,-1.6363628482005843,37.709999084472656,2.6363399916771555,37.27000045776367,0.0016339203866888585
6936,2007-09-11,36.959999084472656,37.18000030517578,36.59000015258789,36.77999877929688,3725900.0,0.006535889318930899,-1.1071525885558584,1.1999898275773333,44.83694243746693,45.44988142702013,-0.17472750743226584,0.09943728888833192,0.6714511247132648,1.0350499396003983,9.934215676916972,0.5900001525878906,-0.4864784160336555,-0.04800109863280966,-1.333312555277132,1.2373103580115128,-0.6906568269549709,0.5946546296893516,0.8275495306512042,45.73172433684719,4.017554475829861,0.642655728322162,9,-0.08499908447265625,0.1100006103515625,-0.044999122619628906,1.0900020599365234,-1.3699989318847656,1,-0.006222931491709716,-1.0000000000000167,36.72000122070313,1.1983448667223633,36.56999969482422,-1.6363628482005843,37.709999084472656,-0.006222931491709716
6937,2007-09-12,36.09000015258789,36.959999084472656,36.02000045776367,36.93000030517578,2765800.0,-0.023538932722816597,1.0888911494559803,-4.666659602424632,44.715453458091524,45.91711600275462,0.8435516818519702,0.9130760395278017,1.4984394504563667,1.8843117873951911,10.791413512420615,0.9399986267089844,-0.45586631356214014,-0.8524999618530273,-2.1863014259045457,0.481301502198491,-1.5194006938787865,-0.18559922982726818,1.608446572862654,3.825124082022334,-38.173832550518384,0.6669007320257597,9,0.9500007629394531,1.1700000762939453,0.8249998092651367,1.4200000762939453,-0.5400009155273438,2,0.011360483393700216,-1.1071525885558584,36.959999084472656,-1.0000000000000167,36.72000122070313,1.1983448667223633,36.56999969482422,0.011360483393700216
6938,2007-09-13,35.83000183105469,36.47000122070313,35.61999893188477,36.34000015258789,3263500.0,-0.007204165154722442,1.2077968402435053,0.6071407486796154,46.02510571555653,46.53703373364028,1.0948381227332291,1.153453791364214,1.7202234305638981,2.1282374432521607,11.432520999806203,0.8500022888183594,-0.45792431198641737,-1.0624982833862333,-2.486012963245159,0.36101639647269224,-1.774255623315696,-0.35074094345677054,1.782907080309478,10.937639698241535,-32.5456398797673,0.7117573399294643,9,1.0099983215332031,1.4299983978271484,1.0374984741210938,1.6799983978271484,-1.2000007629394531,3,0.0008372530774161113,1.0888911494559803,36.09000015258789,-1.1071525885558584,36.959999084472656,-1.0000000000000167,36.72000122070313,0.0008372530774161113
6939,2007-09-14,35.169998168945305,35.61000061035156,35.040000915527344,35.5,3485000.0,-0.018420419435684843,1.0727146622277708,0.647064543394208,43.193710742068504,46.54065608770661,1.7245614748013836,1.7130529133255479,2.3187261399014787,2.739905517163642,11.81691913155035,0.7900009155273438,-0.2892128011264461,-1.6030017852783303,-3.1832230198731963,-0.022780550683464185,-2.393112402575767,-0.8128911679808937,2.360794440895937,6.074639742739263,-39.556561527686526,0.7901106172974338,9,1.3800029754638743,1.7950019836425852,2.1025018692016673,2.3400020599365305,-0.7099990844726491,4,0.0341200120959646,1.2077968402435053,35.83000183105469,1.0888911494559803,36.09000015258789,-1.1071525885558584,36.959999084472656,0.0341200120959646
6940,2007-09-17,35.209999084472656,35.470001220703125,34.93000030517578,35.150001525878906,1930200.0,0.0011373590449224036,-1.160003662109375,-0.18180977481851,41.66665384846116,45.27332694044851,1.5899599332957521,1.5517777071714534,2.2012692070476234,2.649235218893949,13.11895422418198,0.5400009155273438,-0.25306760922398297,-1.4355009078979464,-3.090153175394633,0.21915135959874021,-2.2628270416462897,-0.6081747741496031,2.171346023709752,12.444390190972223,-34.7447994209488,0.8273261337483441,9,1.1800003051757812,1.7000007629394531,2.0625009536743164,2.3000011444091797,-1.1599998474121023,0,0.024992930729819562,1.0727146622277708,35.169998168945305,1.2077968402435053,35.83000183105469,1.0888911494559803,36.09000015258789,0.024992930729819562
6941,2007-09-18,36.18000030517578,36.459999084472656,35.38999938964844,35.45000076293945,3028400.0,0.027549027149247785,-1.5176395614456317,12.167154120040692,53.06389395636421,45.272357805179645,0.40199934904713785,0.44884681638318114,1.1638088177648314,1.6376825068256693,14.050487313448812,1.25,-0.1845533021765391,-0.36649971008300497,-1.8696096327763883,1.1366102126103783,-1.1180546714296966,0.38505525126368667,1.0052372187660978,61.5763917076324,8.83142910028743,0.7515549613466904,9,0.20999908447265625,0.6649990081787109,1.0924997329711914,1.3299999237060547,-2.3800010681152273,1,-0.010779419191786044,-1.160003662109375,35.209999084472656,1.0727146622277708,35.169998168945305,1.2077968402435053,35.83000183105469,-0.010779419191786044
6942,2007-09-19,36.22999954223633,36.59000015258789,36.099998474121094,36.38000106811523,2543600.0,0.0013819578949365585,-1.3902307406029029,-0.2054816711519773,47.1365673313914,44.83290011217512,0.2111684749806173,0.296709359702632,1.0474748652443182,1.5570179932681754,14.285764827262515,0.4900016784667969,-0.1595146701927348,-0.24200038909911825,-1.6445487883934078,1.1605480101951713,-0.943274588746263,0.4592738105480265,0.7748190042042609,78.31321425042341,27.104850611591658,0.7012741996471462,9,0.005001068115234375,0.6149997711181641,1.0425004959106445,1.2800006866455078,-3.1699981689453125,2,-0.017664901952381684,-1.5176395614456317,36.18000030517578,-1.160003662109375,35.209999084472656,1.0727146622277708,35.169998168945305,-0.017664901952381684
6943,2007-09-20,36.72000122070313,37.0099983215332,36.09000015258789,36.25,2629600.0,0.013524749783548007,-1.3291065892782987,-3.1333095976808836,51.38889403990707,45.833713646458875,-0.4850397206776762,-0.21619013072062643,0.4944975572184447,1.047511329145287,14.295274494793548,0.9199981689453125,-0.2847699224084437,0.2555011749267635,-1.1396710293583112,1.6506733792118382,-0.44208492721577386,0.9530872770693009,-1.7900009155273509,86.05781839456145,34.90967834875521,0.6975861021425375,9,-0.6650009155273509,0.12499809265136008,0.5699987411498952,0.7899990081787038,-3.690002441406257,3,-0.03186279805957426,-1.3902307406029029,36.22999954223633,-1.5176395614456317,36.18000030517578,-1.160003662109375,35.209999084472656,-0.03186279805957426
6944,2007-09-21,36.599998474121094,36.90999984741211,36.5099983215332,36.72000122070313,4241600.0,-0.0032680485455534036,-1.6666497126290627,-0.255324329588999,47.98848795000124,46.66841216436762,-0.4026802758388186,-0.08478273007643367,0.5233638235993539,1.1426424184263766,13.616364655538677,0.40000152587890625,-0.3813653582706422,0.12549858093261435,-1.270593774193351,1.5215909360585798,-0.5725475966303719,0.8235447584956006,-1.6283982086181652,80.28845007601892,31.676407299783776,0.698046177562984,9,-0.5449981689453125,0.24500083923339844,0.6900014877319336,0.9100017547607422,-3.4300003051757884,4,-0.0538250679818687,-1.3291065892782987,36.72000122070313,-1.3902307406029029,36.22999954223633,-1.5176395614456317,36.18000030517578,-0.0538250679818687
6945,2007-09-24,36.68000030517578,36.97999954223633,36.41999816894531,36.45000076293945,2537100.0,0.002185842469672572,-2.862015442694974,-1.9166189840421015,40.460536428756555,46.18214483006647,-0.5464142421385247,-0.13467258830203832,0.357401264551342,1.0323931571493716,12.934626453956533,0.5600013732910156,-0.5023636053961837,0.18200035095215128,-1.2111653389965085,1.575166040900811,-0.5145824940221786,0.8785831959264812,-1.667632078552245,79.62973864596997,34.90093595731254,0.6965828449743285,9,-0.7100009918212891,0.16499900817871094,0.6099996566772461,0.8299999237060547,-3.200000762939453,0,-0.060523478795878494,-1.6666497126290627,36.599998474121094,-1.3291065892782987,36.72000122070313,-1.3902307406029029,36.22999954223633,-0.060523478795878494
6946,2007-09-25,37.06999969482422,37.18000030517578,36.40999984741211,36.599998474121094,3058400.0,0.010632480545356149,1.23187748783724,2.043487635380558,48.30507981438606,46.58099220298808,-1.0271890191538091,-0.501556713452473,-0.10387123075511795,0.6058041621731292,12.289567649393911,0.7700004577636719,-0.45152799613733663,0.5409997940063462,-0.875072266711669,1.9570718547243615,-0.16703623635266496,1.2490358243653574,-2.0176788663024894,89.90820229791731,45.97344539974803,0.7080360303590091,9,-1.0149993896484375,-0.2649993896484375,0.375,0.4400005340576172,-3.6100006103515625,1,-0.08146750694970528,-2.862015442694974,36.68000030517578,-1.6666497126290627,36.599998474121094,-1.3291065892782987,36.72000122070313,-0.08146750694970528
6947,2007-09-26,36.290000915527344,37.43000030517578,36.15999984741211,37.400001525878906,4074900.0,-0.021041240510335957,1.1709443509787811,-2.3616972923836115,38.6218195600876,45.758404852380416,-0.24120155722336278,0.3416382532536488,0.6027030972540857,1.3439868661085512,11.197341354237722,1.2700004577636719,-0.41529172210465504,-0.2679990768432603,-1.63640371514051,1.1004055614539894,-0.9522013959918851,0.41620324230536454,-1.1525729079394509,14.925428370526628,-23.383240665788374,0.6842023191486235,9,-0.1100006103515625,0.5149993896484375,1.164999008178711,1.2199993133544922,-3.5499992370605398,2,-0.06861398775554717,1.23187748783724,37.06999969482422,-2.862015442694974,36.68000030517578,-1.6666497126290627,36.599998474121094,-0.06861398775554717
6948,2007-09-27,36.459999084472656,37.04999923706055,36.43999862670898,36.47999954223633,2334200.0,0.00468443550996378,-19.33288829550054,0.018018420510000688,48.95635179153095,46.39869830232069,-0.3491539515741735,0.16763334587862033,0.3745714316593407,1.1281061400571133,10.225845943801138,0.7599983215332031,-0.4388691420472526,-0.09000091552734091,-1.4587501539450543,1.2787483228903724,-0.7743755347362011,0.5943737036815193,-1.1850167390294928,23.621978655725197,-16.365802611322533,0.684374619208857,9,-0.279998779296875,0.03500175476074219,0.9875001907348633,1.0500011444091797,-3.55999755859375,3,-0.09325281943382191,1.1709443509787811,36.290000915527344,1.23187748783724,37.06999969482422,-2.862015442694974,36.68000030517578,-0.09325281943382191
6949,2007-09-28,36.15999984741211,36.84000015258789,36.11999893188477,36.52999877929688,3225300.0,-0.008228174563731927,-2.2000000000000695,18.49952317375584,44.8339375614521,46.750618714875245,0.11850763629497152,0.4630185904336912,0.6159435321337767,1.3854413633034,9.821163636852276,0.7200012207031179,-0.405408184616995,-0.3720001220703111,-1.7518341237904735,1.0078338796498514,-1.0619171229303888,0.3179168787897666,-0.7557164243849854,3.0535018010588524,-36.91472668905489,0.6899170008600811,9,0.25,0.33500099182128906,1.1274995803833008,1.3500003814697266,-2.7099990844726634,4,-0.0865597644171241,-19.33288829550054,36.459999084472656,1.1709443509787811,36.290000915527344,1.23187748783724,37.06999969482422,-0.0865597644171241
6950,2007-10-01,36.93999862670898,37.08000183105469,36.15999984741211,36.25,3550600.0,0.02157076279281811,-1.1149496853967071,-1.8648665367603297,49.83221100642028,46.39154283154814,-0.43614934494726043,-0.32912949687030846,-0.2038665962473587,0.553788034468063,9.402227168935589,0.9200019836425781,-0.3426280640507926,0.4049987792968679,-0.9782774269184458,1.7882749855121816,-0.28663932381078894,1.0966368824045247,-1.4141721907529359,62.59533093192008,22.39132760964862,0.6916381031076564,10,-0.17999839782714133,-0.44499778747557883,0.22750091552735086,0.5700016021728587,-3.2399978637695312,0,-0.10205740654894946,-2.2000000000000695,36.15999984741211,-19.33288829550054,36.459999084472656,1.1709443509787811,36.290000915527344,-0.10205740654894946
6951,2007-10-02,36.36999893188477,37.0,36.22999954223633,36.9900016784668,2725200.0,-0.015430420032881975,1.4062537252938512,-0.898556493567522,52.47348584923469,46.98453377797517,0.18286628773324765,0.13185502166098217,0.3266145116585051,1.0820260097931538,9.988765709138642,0.7700004577636719,-0.20511581691268788,-0.09150085449218182,-1.3316244793915502,1.1486227704071865,-0.711562666941866,0.5285609579575024,-0.7299220637755468,19.08394945968229,-24.65919898350423,0.6200618124496848,10,0.3900012969970632,0.1250019073486257,0.7975006103515554,1.1400012969970632,-3.549999237060554,1,-0.07946107986038031,-1.1149496853967071,36.93999862670898,-2.2000000000000695,36.15999984741211,-19.33288829550054,36.459999084472656,-0.07946107986038031
6952,2007-10-03,36.08000183105469,36.22000122070313,35.86000061035156,36.08000183105469,2435400.0,-0.007973525140135496,1.5714441416892935,-0.0,52.19683561276481,47.07430506384826,0.5021556677859493,0.34586184005705434,0.6061135886244671,1.3145790468553926,10.690258408550992,0.5099983215332102,-0.051704333034606975,-0.321998023986815,-1.511966523491452,0.8679704755178221,-0.91698227373913,0.2729862257655,-0.3325295567214681,18.03286889961728,-28.6264717979756,0.594984249752318,10,0.5649986267089844,0.41499900817871094,1.0874977111816406,1.4299983978271484,-3.3700027465820312,2,-0.07261648042176505,1.4062537252938512,36.36999893188477,-1.1149496853967071,36.93999862670898,-2.2000000000000695,36.15999984741211,-0.07261648042176505
6953,2007-10-04,36.18000030517578,36.43999862670898,35.70000076293945,36.43999862670898,2376400.0,0.0027715761930762195,4.6923280073949485,-100.0,59.844080672338954,48.39159314410799,0.3548152595981051,0.13213733136926464,0.4943059904961018,1.1683118280218139,11.2973220471262,0.7399978637695241,-0.06708241270372639,-0.14549961090087749,-1.1660769391894306,0.8750777173876756,-0.655788275045154,0.36478905324339905,1.25,34.7825486027991,-16.307798277422194,0.5102886641442778,10,0.38500022888183594,0.3150005340576172,0.9174995422363281,1.3299999237060547,-3.779998779296875,3,-0.09508011602246624,1.5714441416892935,36.08000183105469,1.4062537252938512,36.36999893188477,-1.1149496853967071,36.93999862670898,-0.09508011602246624
6954,2007-10-05,36.560001373291016,36.84000015258789,36.22999954223633,36.400001525878906,2191800.0,0.010503069787450192,-1.439983825806993,-0.6153880012324654,62.34006333655758,50.822651689419224,-0.035152736525091655,-0.2620886113935228,0.13310305089316898,0.7552782790939006,10.998948731337583,0.6599998474121094,-0.02143754817809196,0.23500137329101278,-0.7850813568560397,1.2550841034380653,-0.2750399917825135,0.745042738364539,0.8353989410400402,62.318836573519945,6.078135730977962,0.5100413650735263,10,0.0049991607666015625,-0.06500053405761719,0.5374984741210938,0.9499988555908203,-4.479999542236321,4,-0.10010940125636669,4.6923280073949485,36.18000030517578,1.5714441416892935,36.08000183105469,1.4062537252938512,36.36999893188477,-0.10010940125636669
6955,2007-10-08,36.77999877929688,36.959999084472656,36.459999084472656,36.59000015258789,1533600.0,0.006017434292729051,-1.2222184546263721,1.187492549412342,56.35592466932517,51.717190006634674,-0.26761635910823856,-0.5031578495397682,-0.05000052154194634,0.4936120493200562,10.742023598962804,0.5,-0.04246694199173362,0.45199890136719745,-0.5733143629151272,1.477312165649522,-0.06065773077396841,0.9646555335083633,0.5814935440063422,83.0768192448661,26.374594421743282,0.5126566321411634,10,-0.21499824523926492,-0.28499794006348367,0.2975015640258718,0.7300014495849538,-3.799999237060554,0,-0.09053828512446449,-1.439983825806993,36.560001373291016,4.6923280073949485,36.18000030517578,1.5714441416892935,36.08000183105469,-0.09053828512446449
6956,2007-10-09,36.72999954223633,36.83000183105469,36.33000183105469,36.709999084472656,3565500.0,-0.0013594137770526205,3.5453505106375602,0.10526632802617712,55.29661736109875,53.569945317858135,-0.3027561071034768,-0.4967412711263961,0.021598037142339876,0.4937241099688663,10.538050498145992,0.5,-0.026431993781457663,0.4134996414184542,-0.5868219248420985,1.4138212076790069,-0.08666114171182215,0.9136604245487305,0.5982629498596239,81.7460437600855,26.630005382215785,0.5001607831302772,10,-0.3399982452392578,-0.2349987030029297,0.3475008010864258,0.7800006866455078,-3.8800010681152415,1,-0.0824938420108785,-1.2222184546263721,36.77999877929688,-1.439983825806993,36.560001373291016,4.6923280073949485,36.18000030517578,-0.0824938420108785
6957,2007-10-10,36.5,36.93000030517578,36.33000183105469,36.68999862670898,2885300.0,-0.00626189885931927,-1.26416669665671,-9.499713904252935,47.5336138766293,53.411863327313505,-0.044516987454940704,-0.24712066005079691,0.2906347689955666,0.6727909204618356,9.825660147561557,0.5999984741210938,0.03347788283067388,0.16300010681152344,-0.8345780687143289,1.1605782823373758,-0.3357889809513992,0.6617891945744461,0.7956972575128205,63.49208752017099,11.782289978349318,0.4987890877629252,10,-0.10999870300292969,-0.1100006103515625,0.4225006103515625,1.010000228881836,-3.8699989318847656,2,-0.1008219261691995,3.5453505106375602,36.72999954223633,-1.2222184546263721,36.77999877929688,-1.439983825806993,36.560001373291016,-0.1008219261691995
6958,2007-10-11,35.86000061035156,37.209999084472656,35.599998474121094,36.58000183105469,3745500.0,-0.017534229853381822,-1.5967636743985725,3.789507498946073,42.57028481608979,53.160346355606585,0.5603488595795696,0.4166007319710019,0.9366042762588052,1.2577786395824546,8.915772910864245,1.6100006103515625,-0.01375930571624906,-0.47849922180175497,-1.4729529794880207,0.5159545358845108,-0.9757261006448914,0.018727657041381462,1.4037827172697916,16.149194885938225,-30.62595572335658,0.49722687884313344,10,0.5449981689453125,0.529998779296875,1.0625,1.6499996185302734,-3.250000000000007,3,-0.0878416473024155,-1.26416669665671,36.5,3.5453505106375602,36.72999954223633,-1.2222184546263721,36.77999877929688,-0.0878416473024155
6959,2007-10-12,36.36999893188477,36.79999923706055,36.060001373291016,36.13999938964844,2137700.0,0.014221927296509618,-2.79490389788233,-0.3194432670707512,47.13491445111575,52.86064673835053,0.09305754754847584,0.0011731109634993686,0.4279869382728805,0.690704991385843,7.4783451854916265,0.9399986267089844,0.08378262251189739,-0.028500938415518817,-0.8570764791255456,0.800074602294508,-0.44278870877052867,0.38578683193949104,0.8400001525878835,47.8260972581582,4.99174225449439,0.4142877703550119,10,0.03499984741210227,-0.13499832153321023,0.5525016784667898,1.1400012969970632,-4.389999389648445,4,-0.10915582960123371,-1.5967636743985725,35.86000061035156,-1.26416669665671,36.5,3.5453505106375602,36.72999954223633,-0.10915582960123371
6960,2007-10-15,36.09000015258789,36.63000106811523,36.02999877929688,36.25,1761200.0,-0.007698619398402329,-3.2856909306413877,-0.6956528950292522,40.75469335139444,51.558558683034946,0.26798583428782763,0.36942002718407707,0.7428927741039715,0.9757684146482859,5.890257165446592,0.6000022888183452,0.08257195468831213,-0.3524997711181612,-0.985782054658749,0.2807825124224266,-0.6691409128884587,-0.03585862934786377,1.1199989318847656,30.434875323419863,-6.1787201620544,0.31664114177029534,10,0.3149986267089844,0.09000015258789062,0.8500003814697266,1.4200000762939453,-4.6100006103515625,0,-0.11111106413352712,-2.79490389788233,36.36999893188477,-1.5967636743985725,35.86000061035156,-1.26416669665671,36.5,-0.11111106413352712
6961,2007-10-16,35.790000915527344,36.58000183105469,35.5,35.709999084472656,2765800.0,-0.008312530778391669,-3.32000732421875,-0.5000119209403238,44.81326126012046,50.738161532741124,0.533123959792924,0.6732197270973757,1.0366695534273092,1.2951063807343175,5.7197982983780165,1.0800018310546875,0.12486392482014708,-0.6329990386962905,-1.3218905312321994,0.05589245383961838,-0.9774447849642485,-0.2885532924283325,1.3555981445312497,16.95912694694668,-21.47264267085836,0.3444457462679556,10,0.5649986267089844,0.3899993896484375,1.1499996185302734,1.7199993133544922,-4.75,1,-0.07851358763368765,-3.2856909306413877,36.09000015258789,-2.79490389788233,36.36999893188477,-1.5967636743985725,35.86000061035156,-0.07851358763368765
6962,2007-10-17,35.59000015258789,36.400001525878906,35.380001068115234,36.099998474121094,2809900.0,-0.005588174289559267,-1.1935576493172486,-6.37483311081442,41.030914861235125,48.64780977595181,0.7334371797465735,0.8672808829178393,1.2254165689518715,1.5090084264651011,5.742267767167712,1.0200004577636719,0.06736632273980092,-0.8009998321533232,-1.581063813318714,-0.02093585098793227,-1.191031822736015,-0.41096784157063126,1.456862963867188,11.475372246067002,-27.638809657508254,0.3900319905826947,10,0.7049999237060547,0.5900001525878906,1.3824996948242188,1.9200000762939453,-4.430000305175781,2,-0.07698796478559633,-3.32000732421875,35.790000915527344,-3.2856909306413877,36.09000015258789,-2.79490389788233,36.36999893188477,-0.07698796478559633
6963,2007-10-18,35.54999923706055,35.81999969482422,35.11999893188477,35.5,1701900.0,-0.0011239369304817393,1.372883328484119,-0.09803804238067812,43.35509683038603,46.538369053043866,0.7539615681802161,0.8591847595313524,1.2115576222048432,1.5511630778118786,6.353792572077263,0.700000762939446,0.02696788568992048,-0.7825006484985337,-1.6311490267576474,0.06614772976057992,-1.2068248376280906,-0.3581764593689769,1.3635149155273467,25.59525161102779,-17.33348262459664,0.42432418912955794,10,0.6149997711181641,0.6300010681152344,1.600001335144043,1.960000991821289,-5.090000152587891,3,-0.08213778429286833,-1.1935576493172486,35.59000015258789,-3.32000732421875,35.790000915527344,-3.2856909306413877,36.09000015258789,-0.08213778429286833
6964,2007-10-19,34.630001068115234,35.4900016784668,34.52000045776367,35.38999938964844,3079900.0,-0.02587899264949134,1.0208297736222427,-15.200198367284656,25.581359713147123,43.118972946801854,1.5325640559590568,1.7117929174023985,2.0729872551048985,2.479164119544592,7.223361653088639,1.029998779296875,-0.0162481446030327,-1.6039989471435518,-2.732936181113743,-0.47506171317336054,-2.1684675641286475,-1.0395303301584562,2.1041615624023464,5.213297560763969,-33.77252267310107,0.5644686169850947,10,1.2349987030029297,1.3449993133544922,2.419999122619629,2.8799991607666016,-3.4100017547607457,4,-0.058330938361522255,1.372883328484119,35.54999923706055,-1.1935576493172486,35.59000015258789,-3.32000732421875,35.790000915527344,-0.058330938361522255
6965,2007-10-22,34.459999084472656,34.75,34.11999893188477,34.5,2575700.0,-0.004909095535636676,1.333333333333307,0.05263289982884018,27.944525544873116,40.0798516338879,1.4962079256506726,1.7991961103408514,2.184139126279419,2.6481184504301467,8.175217715291057,0.6300010681152273,-0.12455549949738298,-1.6630008697509737,-3.02067801488473,-0.30532372461721735,-2.3418394423178555,-0.984162297184092,2.0084640853144577,13.821128125605489,-26.538624061514504,0.6788385725668792,10,1.2049999237060547,1.3150005340576172,2.297501564025879,3.0150012969970703,-2.229999542236328,0,-0.07196748717714829,1.0208297736222427,34.630001068115234,1.372883328484119,35.54999923706055,-1.1935576493172486,35.59000015258789,-0.07196748717714829
6966,2007-10-23,34.049999237060554,34.61999893188477,33.43000030517578,34.40999984741211,4361300.0,-0.011897848470833083,2.051283305293597,8.999809269502016,27.190946895046125,37.81955530260089,1.660712730682441,2.0778784176576934,2.52737706878127,3.0476502955761617,9.623570867341943,1.1899986267089915,-0.30425504217722477,-1.9220006942748924,-3.4914536778200684,-0.35254771072971636,-2.7067271860474804,-1.1372742025023044,2.0896789394202315,20.87537633193271,-21.38703215312754,0.7847264917725895,10,1.2700004577636648,1.3800010681152273,2.6000003814697195,3.3700008392333913,-2.659999847412113,1,-0.07547723208249002,1.333333333333307,34.459999084472656,1.0208297736222427,34.630001068115234,1.372883328484119,35.54999923706055,-0.07547723208249002
6967,2007-10-24,33.799999237060554,33.900001525878906,32.93000030517578,33.900001525878906,2975900.0,-0.0073421440705319085,18.399580392904827,0.2777836646462791,24.130393138181134,35.77067844949992,1.6622432149540103,2.246972455718108,2.7185839776473344,3.284344942054922,11.275836395860223,1.1199989318847727,-0.4769517653817701,-2.0475006103515554,-3.8832035242211873,-0.21179769648192348,-2.965352067286368,-1.129649153416743,1.9061304800114343,30.103775627115485,-12.563439684622455,0.9178514569348151,10,1.06500053405761,1.3800010681152273,2.817500114440911,3.6200008392333913,-3.0199985504150426,2,-0.08165675691811747,2.051283305293597,34.049999237060554,1.333333333333307,34.459999084472656,1.0208297736222427,34.630001068115234,-0.08165675691811747
6968,2007-10-25,33.060001373291016,34.080001831054695,32.880001068115234,33.72999954223633,3226700.0,-0.021893428416357996,-1.330101330330967,6.6998283425524505,14.717681152286872,32.16876363851893,2.194016726154821,2.866139213351971,3.408353329463722,4.00404458088952,12.897435860632434,1.2000007629394602,-0.677610281572413,-2.6174985885620146,-4.809520863178747,-0.42547631394528196,-3.713509725870381,-1.5214874512536483,2.146425049639653,6.89656180392753,-31.90989253310836,1.096011137308366,10,1.6949996948242188,2.094999313354492,3.4799985885620117,4.35999870300293,-2.370000839233402,3,-0.05747130813533197,18.399580392904827,33.799999237060554,2.051283305293597,34.049999237060554,1.333333333333307,34.459999084472656,-0.05747130813533197
6969,2007-10-26,33.029998779296875,33.459999084472656,32.799999237060554,33.259998321533196,2058500.0,-0.0009075194418588506,1.0952340585282334,0.34328383702656706,10.691796235842915,28.82844173679099,1.9002474395289326,2.792815977647507,3.3632095079882873,4.01815854717448,14.229306988256397,0.6599998474121023,-0.8381652873680849,-2.4910011291503906,-4.966573530231642,-0.015428728069139197,-3.7287873296910163,-1.253214928609765,1.7111425726707097,11.794843705066963,-20.52721166895365,1.237786200540627,10,1.6600017547607422,2.085000991821289,3.4200010299682617,4.39000129699707,-2.669998168945316,4,-0.07780804692112453,-1.330101330330967,33.060001373291016,18.399580392904827,33.799999237060554,2.051283305293597,34.049999237060554,-0.07780804692112453
6970,2007-10-29,33.169998168945305,33.630001068115234,33.080001831054695,33.200000762939446,1529700.0,0.004238552674006746,-4.238205961961803,0.13044632046838345,13.374447319859414,25.33524018787309,1.4555539237897932,2.4832116336358396,3.1416936658725945,3.8792098139573383,15.851654147557873,0.6000022888183594,-0.9320346585103536,-2.162501716613775,-4.754521271886958,0.4295178386594074,-3.4585114942503665,-0.8664919389771839,1.1829147600408731,20.329615050868842,-5.50349834643572,1.2960097776365898,10,1.4300022125244212,1.9450016021728587,3.2800016403198313,4.25000190734864,-1.859998703002919,0,-0.058788030245249145,1.0952340585282334,33.029998779296875,-1.330101330330967,33.060001373291016,18.399580392904827,33.799999237060554,-0.058788030245249145
6971,2007-10-30,33.47999954223633,33.81999969482422,33.169998168945305,33.169998168945305,2490600.0,0.009345836310032052,-3.1935396542175365,-10.332485696122296,19.433185249936187,22.935492453284322,0.8754863417684149,2.0507400426723876,2.7392021728625053,3.5592986996357965,17.43150327752836,0.6500015258789134,-1.1003155903870763,-1.7080003738403349,-4.377553222584822,0.9615524749041526,-3.0427767982125786,-0.3732239494680911,0.5623306483647283,53.12491618113759,30.73123382824557,1.334776424372243,10,0.8299999237060547,1.635000228881836,2.927499771118164,3.940000534057617,-1.9300003051757777,1,-0.03733572333007584,-4.238205961961803,33.169998168945305,1.0952340585282334,33.029998779296875,-1.330101330330967,33.060001373291016,-0.03733572333007584
6972,2007-10-31,33.459999084472656,33.75,32.93000030517578,33.529998779296875,3616500.0,-0.0005973852460314788,2.21567160829955,-0.22580446686765002,22.222202599292615,20.587393094273942,0.6275674542752654,1.9651464517060475,2.678757798941973,3.573483646498815,18.690789320445038,0.8199996948242188,-1.2259534900456686,-1.5970006942749038,-4.338419178284646,1.1444177897348382,-2.9677099362797748,-0.22629145227003278,0.3600006103515625,51.56238358491354,27.206515966530066,1.370709242004872,10,0.6850013732910156,1.6550006866455078,2.970001220703125,3.9300003051757812,-2.14999961853027,2,-0.0618649059014712,-3.1935396542175365,33.47999954223633,-4.238205961961803,33.169998168945305,1.0952340585282334,33.029998779296875,-0.0618649059014712
6973,2007-11-01,32.740001678466804,33.5,32.689998626708984,33.439998626708984,3089400.0,-0.021518153786799443,-1.024995708481947,9.999999999999899,9.93379435323601,18.848774720950484,1.0136443289602255,2.5446809998994624,3.335687649057121,4.2878905337483815,20.42288439734351,0.8100013732910156,-1.3955450149832487,-2.144998168945307,-5.018239624092672,0.7282432862020585,-3.5816188965189895,-0.7083774413716242,1.0799980163574148,4.425044645419789,-16.26131418030073,1.4366207275736833,11,0.9799976348876882,2.2099971771240163,3.7524986267089773,4.54999923706054,-0.9700012207031321,3,-0.0598656350439466,2.21567160829955,33.459999084472656,-3.1935396542175365,33.47999954223633,-4.238205961961803,33.169998168945305,-0.0598656350439466
6974,2007-11-02,32.900001525878906,32.959999084472656,32.22999954223633,32.790000915527344,3605700.0,0.004886983482268237,5.347940025210642,-0.15714441416893893,13.83221386525716,17.280740089882045,0.6508843648950773,2.209717522914815,3.128330880870763,4.109122694906219,22.724432219305523,0.7299995422363281,-1.5433989491558435,-1.8019983291626005,-4.69221818835134,1.0882215300261358,-3.247108258756967,-0.35688839956823415,0.8499984741210938,42.13848549335547,21.748144229104703,1.4451099295943688,11,0.5249977111816406,1.819997787475586,3.4374990463256836,4.364997863769531,-1.2100009918212926,4,-0.06717327931072958,-1.024995708481947,32.740001678466804,2.21567160829955,33.459999084472656,-3.1935396542175365,33.47999954223633,-0.06717327931072958
6975,2007-11-05,33.450000762939446,33.830001831054695,32.639999389648445,32.84999847412109,3299300.0,0.016717301262977546,-1.333337073231,5.4545359966708284,24.89270140333366,17.02537947969177,-0.06420113644819025,1.4729718528618676,2.5425146488197683,3.5312281425633785,24.42652226305414,1.19000244140625,-1.7105893800558931,-1.0854991912841854,-3.852731870204572,1.6817334876362011,-2.469115530744375,0.2981171481760043,-1.220001220703118,76.24996721749149,53.13602603780097,1.3836163394601926,11,-0.2950000762939382,1.2699985504150462,3.002499580383308,3.4949989318847727,-1.6599998474121023,0,-0.09237668406906041,5.347940025210642,32.900001525878906,-1.024995708481947,32.740001678466804,2.21567160829955,33.459999084472656,-0.09237668406906041
6976,2007-11-06,33.700000762939446,33.799999237060554,33.299999237060554,33.380001068115234,2709000.0,0.007473841384093127,-1.0833187634110129,0.5333307902115123,29.936308311829933,17.67048116565275,-0.4124421966683016,1.0375275263439576,2.2511270516501227,3.251469569095242,26.413268836746116,0.5,-1.7109826661129048,-0.6839992523193459,-3.271282938607257,1.9032844339685617,-1.977641095463298,0.6096425908246061,-1.470001220703118,91.8749448657816,64.50917194834348,1.2936418431439543,11,-0.5450000762939382,1.0199985504150462,2.927499771118171,3.2449989318847727,-1.6800003051757741,1,-0.07091991818663079,-1.333337073231,33.450000762939446,5.347940025210642,32.900001525878906,-1.024995708481947,32.740001678466804,-0.07091991818663079
6977,2007-11-07,32.81999969482422,33.650001525878906,32.790000915527344,33.360000610351555,2697900.0,-0.026112790747559345,-1.8666759915059192,-1.6875044703526367,25.405406148467904,18.85800616522842,0.350819267554499,1.7156591228532037,3.1025176264259215,4.095813790575448,28.53098889448029,0.9099998474121023,-1.7531552148786176,-1.380000305175784,-3.854637805600518,1.09463719524895,-2.617319055388151,-0.14268155496341706,-0.5580001068115266,36.87495678669419,8.901661771579935,1.2373187502123673,11,0.21000099182128906,1.8999996185302734,3.8075008392333984,4.125,-0.6899986267089844,2,-0.03869593143122274,-1.0833187634110129,33.700000762939446,-1.333337073231,33.450000762939446,5.347940025210642,32.900001525878906,-0.03869593143122274
6978,2007-11-08,32.709999084472656,33.040000915527344,31.93000030517578,33.009998321533196,4467600.0,-0.0033516334970871142,5.166594258951183,0.5555532008081434,29.74682169032866,20.975231215726836,0.4536578972492151,1.6628233847296627,3.15270313705949,4.171551007431887,30.441883572194694,1.1100006103515625,-1.7685408484785867,-1.332500839233397,-3.7628601942592326,1.0978585157924385,-2.5476805167463183,-0.11732116172047569,1.1200027465820384,41.05253436236367,9.778890820477848,1.215179677512918,11,0.17000198364257812,1.8600006103515625,3.860001564025879,4.2350006103515625,-1.3099994659423828,3,-0.04280035639606139,-1.8666759915059192,32.81999969482422,-1.0833187634110129,33.700000762939446,-1.333337073231,33.450000762939446,-0.04280035639606139
6979,2007-11-09,32.400001525878906,32.84000015258789,32.15999984741211,32.209999084472656,3987500.0,-0.009477149717833644,-3.689642471916024,-0.6333430820289305,28.893455758085395,22.699565486640836,0.7430299503725166,1.7498654395422335,3.401273882358389,4.452160226622553,32.45604537275484,0.6800003051757812,-1.757484411829914,-1.4439985275268583,-3.7173719406116987,0.8293748855579821,-2.5806852340692785,-0.3073118209844381,1.3920002746582085,24.736886486746855,-8.38316144338993,1.1366867065424202,11,0.4799995422363281,2.1699981689453125,4.129999160766602,4.5449981689453125,-1.0000019073486328,4,-0.01944447649522585,5.166594258951183,32.709999084472656,-1.8666759915059192,32.81999969482422,-1.0833187634110129,33.700000762939446,-0.01944447649522585
6980,2007-11-12,32.080001831054695,32.59000015258789,31.979999542236328,32.279998779296875,4067200.0,-0.009876533325735126,-2.049991416963894,-1.0526019916478906,29.43634030942856,23.811027159917764,0.9969988097994431,1.8488333446202319,3.6432561803805967,4.717779415657361,34.586249358132804,0.6100006103515625,-1.630806061712704,-1.5634983062744041,-3.706405611476555,0.5794089989277467,-2.634951958875476,-0.4920446536733323,1.6747599395751962,8.021476553878388,-25.54666172481906,1.0714536526010745,11,0.7999992370605398,2.489997863769524,4.449998855590813,4.864997863769524,-0.700002670288093,0,-0.012157146968100996,-3.689642471916024,32.400001525878906,5.166594258951183,32.709999084472656,-1.8666759915059192,32.81999969482422,-0.012157146968100996
6981,2007-11-13,32.97999954223633,33.0,32.290000915527344,32.290000915527344,3085600.0,0.02805478989438215,-1.057972456725214,-3.450045777065813,42.46323091141888,26.06003030570957,0.020805287984757115,0.7668397221239474,2.643142199977234,3.7909155873817753,35.88567609057123,0.9199981689453054,-1.4598252339633788,-0.5230005264282198,-2.428682210056884,1.3826811572004445,-1.4758413682425555,0.4298403153861159,0.7382669990844803,61.046423945636164,25.923069811628288,0.9528408418143323,11,-0.09999847412109375,1.5900001525878906,3.5500011444091797,3.9650001525878906,-1.3500003814697266,1,-0.03608243308751402,-2.049991416963894,32.080001831054695,-3.689642471916024,32.400001525878906,5.166594258951183,32.709999084472656,-0.03608243308751402
6982,2007-11-14,32.84999847412109,33.419998168945305,32.700000762939446,33.110000610351555,2999700.0,-0.003941815340195887,-1.5714305177111716,-0.37681544015612645,47.82605605158917,30.270281605526588,0.06166261862171041,0.7178460352630012,2.6878277996969118,3.8903074523608936,36.8658375269031,0.7199974060058594,-1.308372239209156,-0.5160015106201215,-2.1668812760172997,1.1348782547770533,-1.3414413933187106,0.3094383720784677,0.8325027424768194,61.74493207780951,22.098862273275927,0.8254398826985878,11,0.03000259399414773,1.720001220703132,3.5925025939941477,4.095001220703132,-0.9899978637695277,2,-0.025266303041422633,-1.057972456725214,32.97999954223633,-2.049991416963894,32.080001831054695,-3.689642471916024,32.400001525878906,-0.025266303041422633
6983,2007-11-15,32.630001068115234,33.200000762939446,32.439998626708984,32.799999237060554,2474300.0,-0.006697029413233135,-1.7636287973366367,0.6538337392529396,46.01595336031991,33.84625266053356,0.2954893778256604,0.7461221179988655,2.804009687074924,4.078424919745132,37.67534923207276,0.7600021362304616,-1.2167170324316032,-0.5899990081787081,-1.9111780035700647,0.7311799872126485,-1.2505885058743829,0.07059048951696667,1.0174501302542325,45.13903790064316,1.8885976573793215,0.6605894976956781,11,0.25,1.9399986267089844,3.7599992752075195,4.314998626708984,-0.6500015258789062,3,-0.015323321594634565,-1.5714305177111716,32.84999847412109,-1.057972456725214,32.97999954223633,-2.049991416963894,32.080001831054695,-0.015323321594634565
6984,2007-11-16,32.610000610351555,32.990001678466804,32.209999084472656,32.799999237060554,3197300.0,-0.0006129468927055237,1.7368343561566395,1.1176510187595736,44.28573208024261,36.00103384685678,0.30176047901599645,0.6398345227744997,2.7545729784189277,4.052533433717521,37.9584919188415,0.7800025939941477,-1.1638415200223804,-0.5089994430542077,-1.676197407041414,0.6581985209330021,-1.092598425047811,0.07459953893939542,1.003101570154037,43.75011589803065,-2.3005273249334266,0.5835989819936044,11,0.25499916076660867,1.7549991607666087,3.787498474121101,4.334999084472663,-0.6599998474121058,4,-0.03710521217951723,-1.7636287973366367,32.630001068115234,-1.5714305177111716,32.84999847412109,-1.057972456725214,32.97999954223633,-0.03710521217951723
6985,2007-11-19,31.979999542236328,32.990001678466804,31.88999938964844,32.470001220703125,2980800.0,-0.019319259623541418,-2.283579200282446,2.578974842893376,35.632166268388275,36.63390695314104,0.7837309317197594,1.1325820068735624,3.3015488313523846,4.638101706175995,37.9779170482935,1.100002288818363,-0.9945010865695636,-1.01500053405762,-2.1068547310467025,0.07685366293146245,-1.5609276325521648,-0.46907343556307524,1.5994406007626694,5.882367607459668,-37.65108287820913,0.5459270984945419,11,0.7900009155273438,2.280000686645508,4.340000152587891,4.965000152587891,-0.6899986267089844,0,-0.018136333083433653,1.7368343561566395,32.610000610351555,-1.7636287973366367,32.630001068115234,-1.5714305177111716,32.84999847412109,-0.018136333083433653
6986,2007-11-20,31.479999542236328,32.560001373291016,31.149999618530273,31.96999931335449,6289700.0,-0.015634771956129834,-1.4521777782200616,0.9999961074650962,32.63156204010242,37.436813163322654,1.0456704964964416,1.5074603303319023,3.7032647402078993,5.091907095812175,37.63219349787701,1.4100017547607422,-0.8730575440158503,-1.386500549316409,-2.5576133811270267,-0.215387717505795,-1.972056965221718,-0.8009441334111003,2.0318629706286444,14.537450856332908,-26.82455239323795,0.5855564159053076,11,0.8049993515014648,2.3850011825561523,4.8125,5.465000152587891,0.07999992370605824,1,-0.0031766322402755343,-2.283579200282446,31.979999542236328,1.7368343561566395,32.610000610351555,-1.7636287973366367,32.630001068115234,-0.0031766322402755343
6987,2007-11-21,31.040000915527344,31.540000915527344,30.85000038146973,31.29999923706055,4979600.0,-0.013977084914459481,-1.156253725293864,0.530609067306094,34.31731979935499,37.944646286547794,1.348424558580703,1.8235808926474846,4.065887005160576,5.470388852974409,36.9830628521262,0.6900005340576136,-0.8597460559146839,-1.6884992599487276,-3.0339359182057635,-0.3430626016916918,-2.361217589077249,-1.0157809308202062,2.3301498236775444,8.085127796395728,-36.38151196459606,0.672718329128518,11,1.0949983596801758,2.5850000381469727,5.227499008178711,5.904998779296875,0.6599998474121058,2,0.019007674865889612,-1.4521777782200616,31.479999542236328,-2.283579200282446,31.979999542236328,1.7368343561566395,32.610000610351555,0.019007674865889612
6988,2007-11-23,31.15999984741211,31.38999938964844,30.93000030517578,31.1299991607666,1516000.0,0.003865944856487946,-1.1395385973394772,-0.11538800123244704,33.82896096170187,38.4930357536163,1.1012437988540356,1.6379170850484073,3.8766925820063634,5.293257445532362,36.64254961483125,0.4599990844726598,-0.901024918536983,-1.4735002517700195,-2.979156185181438,0.032155681641398814,-2.2263282184757287,-0.7206722850643104,2.0085388631739676,14.485947572900146,-29.024551256537464,0.7528279667057085,11,0.9749994277954102,2.1750001907348633,5.077500343322754,5.784999847412109,-0.7899990081787109,4,0.022464722925779723,-1.156253725293864,31.040000915527344,-1.4521777782200616,31.479999542236328,-2.283579200282446,31.979999542236328,0.022464722925779723
6989,2007-11-26,30.459999084472656,31.229999542236328,30.45000076293945,31.10000038146973,3312800.0,-0.022464722925779723,-1.3636400417305916,-21.332888295505235,22.96560216051401,37.77406484818135,1.6730549946513236,2.250913396744565,4.519214268502864,5.9241303686571385,36.34099349538308,0.7799987792968786,-0.8508277380388733,-2.0450010299682617,-3.8223378631141713,-0.2676641968223521,-2.9336694465412165,-1.156332613395307,2.5230565597841164,0.393634564148605,-37.36550227669186,0.888668416572954,11,1.4750003814697195,2.5100021362304688,5.71250057220459,6.4850006103515625,-0.5499992370605469,0,0.04990152670551162,-1.1395385973394772,31.15999984741211,-1.156253725293864,31.040000915527344,-1.4521777782200616,31.479999542236328,0.04990152670551162
6990,2007-11-27,31.21999931335449,31.26000022888184,30.190000534057614,30.95000076293945,4512700.0,0.0249507633527557,5.114277306390493,-0.4218718800756954,29.470170338368277,36.33039145117572,0.8696917726912368,1.4096048797024245,3.708091591838535,5.091215285341949,36.420328798000114,1.0699996948242259,-0.8297573947857728,-1.187500858306887,-3.024190065441875,0.6491883488281012,-2.1058454618743845,-0.26915625473939286,1.5097508427705542,43.459848715920174,12.027735418743877,0.9183446035674947,11,0.5850000381469691,1.25000095367432,4.700000762939457,5.520000457763675,-2.090000152587887,1,0.02338249409482529,-1.3636400417305916,30.459999084472656,-1.1395385973394772,31.15999984741211,-1.156253725293864,31.040000915527344,0.02338249409482529
6991,2007-11-28,32.22999954223633,33.580001831054695,31.93000030517578,32.830001831054695,7327800.0,0.03235106505751295,-1.7500007947281035,-2.2222426301772695,45.218795036808444,36.040695782866756,-0.288190309413082,0.3174310754199894,2.6263803491294127,4.01359270276923,35.704293777799506,2.360002517700206,-0.7545066110772112,-0.11500062942504741,-1.881764306511478,1.6517630476613867,-0.9983824679682627,0.7683812091181679,-2.0399990081787145,60.17693886978094,28.217449048712048,0.8833818385432165,11,-0.3449983596801758,0.17500019073486328,3.489999771118164,4.274999618530273,-3.4699993133544886,2,-0.02916533168041624,5.114277306390493,31.21999931335449,-1.3636400417305916,30.459999084472656,-1.1395385973394772,31.15999984741211,-0.02916533168041624
6992,2007-11-29,31.38999938964844,32.09000015258789,31.170000076293945,32.060001373291016,4178900.0,-0.026062679631350782,1.5205497347999894,1.1166657129959692,40.43477635902856,35.420565004945495,0.36087993738314594,1.0481392958684204,3.3818182155077956,4.781357477117989,34.95533537203425,1.0599994659423828,-0.6799192137998844,-0.8515007972717221,-2.585462792966357,0.8824611984229129,-1.718481795119036,0.015480200575595404,-1.1999988555908274,35.39818278694484,4.399339140149596,0.8669809978473174,11,0.4950017929077113,0.7450017929077113,3.985000610351559,4.770000457763668,-3.5799999237060547,3,0.005415740031839755,-1.7500007947281035,32.22999954223633,5.114277306390493,31.21999931335449,-1.3636400417305916,30.459999084472656,0.005415740031839755
6993,2007-11-30,30.78000068664551,31.809999465942386,30.68000030517578,31.5,4081900.0,-0.01943289948594551,-1.4565197109952497,1.074622659234672,38.749986423377116,34.80548215418266,0.7608727564203228,1.5850364213736405,3.8826262674715615,5.314361346384718,34.08576434566242,1.1299991607666051,-0.7647153101216269,-1.3634994506835874,-3.1974977758719483,0.47049887450477357,-2.280498613277768,-0.4465002880894069,-0.5222001266479559,17.40412763589588,-13.792507135648169,0.9169991625941799,11,1.105000495910641,1.355000495910641,4.242499351501461,5.064998626708981,-3.360000610351566,4,0.029889540473373,1.5205497347999894,31.38999938964844,-1.7500007947281035,32.22999954223633,5.114277306390493,31.21999931335449,0.029889540473373
6994,2007-12-03,30.690000534057614,31.190000534057614,30.65999984741211,31.040000915527344,3211600.0,-0.0029239815003300196,-1.5853581380635204,0.4861121045228121,40.02867866080497,35.293983531117846,0.614500776193843,1.5820944750044568,3.8640073237719754,5.313447589871576,32.79584005014463,0.5300006866455043,-0.8940802269593853,-1.342999553680425,-3.249941075506751,0.563941968145901,-2.296470314593588,-0.38952879276726193,-0.3657559486389168,14.74925689388108,-18.57835800633341,0.9534707609131623,12,1.1950006484985387,1.3200006484985387,4.2650003433227575,5.129999160766605,-3.0300006866455043,0,-0.010426839011263733,-1.4565197109952497,30.78000068664551,1.5205497347999894,31.38999938964844,-1.7500007947281035,32.22999954223633,-0.010426839011263733
6995,2007-12-04,30.36000061035156,30.96999931335449,30.290000915527344,30.56999969482422,3612800.0,-0.01075268549897368,-2.8857220708446665,0.5999967302630544,29.531251024455173,34.94950452937926,0.7716889920149015,1.7589100989153188,4.076734940060806,5.552725431387419,33.136841334075264,0.6799983978271449,-1.0185601189010605,-1.518499469757085,-3.442675555203838,0.4056766156896714,-2.480587512480465,-0.5564114270337086,3.2200012207031357,2.1276497065349607,-26.54972316922705,0.9620880427233777,12,1.5250005722045934,1.6500005722045934,4.542499542236332,5.419998168945316,-3.840000152587887,1,-0.014822159219127884,-1.5853581380635204,30.690000534057614,-1.4565197109952497,30.78000068664551,1.5205497347999894,31.38999938964844,-0.014822159219127884
6996,2007-12-05,31.309999465942386,31.459999084472656,30.46999931335449,30.649999618530273,3760600.0,0.03129113427181274,1.0625014901175478,-3.1428701180744416,39.33518027493848,35.50704458222188,-0.2290470844560879,0.6542199360775847,3.005512176267697,4.522515550992548,33.288271319642135,1.0999984741210973,-1.123017345756736,-0.449000549316402,-2.1844742469955527,1.2864731483627452,-1.3167373981559756,0.4187362995231716,2.204202346801761,56.666610152609344,30.843066464507558,0.8677368488395737,12,0.575001716613766,0.700001716613766,3.547500610351559,4.469999313354489,-4.109998703002937,2,-0.06962632840499061,-2.8857220708446665,30.36000061035156,-1.5853581380635204,30.690000534057614,-1.4565197109952497,30.78000068664551,-0.06962632840499061
6997,2007-12-06,31.54999923706055,31.59000015258789,31.07999992370605,31.29999923706055,3532500.0,0.00766527547786211,2.0908933277848014,0.37878796636129614,42.541421617959045,36.47509576625045,-0.43482190409145005,0.3311760927863574,2.669723479977133,4.207037455732685,32.90595433193523,0.5100002288818395,-1.1252421690913401,-0.14550075531005646,-1.8089590100476904,1.5179574994275775,-0.9772298826788735,0.6862283720587605,1.8997185577392592,82.89470547120972,57.05596169224339,0.8317291273688164,12,0.3350019454956019,0.4600019454956019,3.162500381469723,4.229999542236325,-5.090000152587894,3,-0.08843103250859696,1.0625014901175478,31.309999465942386,-2.8857220708446665,30.36000061035156,-1.5853581380635204,30.690000534057614,-0.08843103250859696
6998,2007-12-07,31.309999465942386,31.649999618530273,31.239999771118164,31.6200008392334,3228900.0,-0.007606965988013248,1.2162217892012825,-1.2400054931640483,41.28685230340566,38.51079022657174,-0.19143892861763945,0.48582199684649297,2.8036901599241197,4.376741918688079,31.778424829466406,0.4099998474121094,-1.068293973059422,-0.31550054550170614,-1.9158357594896351,1.2848346684862193,-1.1156681524956689,0.4846670614922566,2.076523991271973,74.99996493841108,49.3024975235016,0.8001676069939634,12,0.575001716613766,0.700001716613766,3.3200006484985316,4.430000305175778,-3.8199996948242223,4,-0.11178537399232924,2.0908933277848014,31.54999923706055,1.0625014901175478,31.309999465942386,-2.8857220708446665,30.36000061035156,-0.11178537399232924
6999,2007-12-10,31.770000457763672,31.90999984741211,31.270000457763672,31.32999992370605,4821900.0,0.014691823687881467,-1.2857142857142858,-1.4193502737956347,48.55967648842587,40.63184646546703,-0.49849663438947545,-0.025083112915112338,2.2504865077370084,3.8504825965671188,30.478095758854305,0.6399993896484375,-0.9816635284657877,0.17600049972534038,-1.3844500763786058,1.7364510758292866,-0.6042247883266327,0.9562257877773135,1.5545925486169452,91.35805666948453,60.54528115525362,0.7802252880519727,12,0.1650009155273473,0.24000072479248047,2.5649986267089844,3.914999008178711,-4.800001144409183,0,-0.1369216342081201,1.2162217892012825,31.309999465942386,2.0908933277848014,31.54999923706055,1.0625014901175478,31.309999465942386,-0.1369216342081201
7000,2007-12-11,31.690000534057614,32.549999237060554,31.6200008392334,32.09000015258789,6046000.0,-0.002518096397650771,-2.444444836903758,-0.9090889386918213,51.52839215993303,41.33291281248087,-0.3853382684937934,0.025508639144860012,2.209286988915327,3.8685151596662486,28.711650873013838,0.9299983978271555,-0.8983639988087475,0.11550064086913636,-1.4290443775841801,1.6600456593224528,-0.6567718683575201,0.8877731500957964,1.5739006305059355,58.653906992908574,24.717367507730792,0.7722725092266584,12,-0.27000045776366477,0.3200006484985387,2.382498741149906,3.4549999237060582,-4.14999961853027,1,-0.12716947361090813,-1.2857142857142858,31.770000457763672,1.2162217892012825,31.309999465942386,2.0908933277848014,31.54999923706055,-0.12716947361090813
7001,2007-12-12,31.790000915527344,32.639999389648445,31.46999931335449,32.459999084472656,4040000.0,0.0031555815646724383,1.27184750081478,1.6749970197649042,55.74272695408341,43.03379621193142,-0.6194588102244296,-0.17730506396635803,2.005125913321507,3.7103318916294157,27.64206418962719,1.170000076293956,-0.6726777295840272,0.275000953674315,-1.1266445704162322,1.6766464777648622,-0.42582180837095507,0.9758237157195886,1.41442224405548,45.512899672204824,7.963204525944619,0.700822762045273,12,-0.3250007629394496,0.20499897003173828,2.1474990844726562,3.354999542236328,-4.6100006103515625,2,-0.16577541069492763,-2.444444836903758,31.690000534057614,-1.2857142857142858,31.770000457763672,1.2162217892012825,31.309999465942386,-0.16577541069492763
7002,2007-12-13,32.02000045776367,32.11999893188477,31.479999542236328,31.739999771118164,2221300.0,0.007234964945345146,1.6666772631001228,-0.4179126147259104,56.47590880574685,45.003343143305834,-0.8389156551971766,-0.4982181101947525,1.6808396275196031,3.4393424193905986,27.213047531938017,0.6399993896484446,-0.5177574149610393,0.5465003967285149,-0.7325006912895162,1.8255014847465496,-0.09300014728049888,1.1860009407375323,1.1261342569380446,55.71434994134873,14.617397842197931,0.6395005440090167,12,-0.5550003051757777,-0.09999942779541016,1.9174995422363281,3.125,-4.030000686645508,3,-0.15053090649333667,1.27184750081478,31.790000915527344,-2.444444836903758,31.690000534057614,-1.2857142857142858,31.770000457763672,-0.15053090649333667
7003,2007-12-14,32.130001068115234,32.360000610351555,31.65999984741211,31.729999542236328,2901300.0,0.0034353719168949137,-1.592591022760962,1.4285733748407707,63.80167102677159,47.64478673952435,-0.823924673154302,-0.6825950988827927,1.4726627589849102,3.2874576938165063,26.413091278966267,0.700000762939446,-0.5513763606799671,0.6815010070800795,-0.5194860398625281,1.8824880540226872,0.08100748360877219,1.2819945305513833,0.9590109706029963,62.77381612031031,15.845406524061396,0.6004935234713044,12,-0.6650009155273402,-0.24499988555908203,1.7449989318847656,3.0149993896484375,-3.210000991821289,4,-0.17647064410680346,1.6666772631001228,32.02000045776367,1.27184750081478,31.790000915527344,-2.444444836903758,31.690000534057614,-0.17647064410680346
7004,2007-12-17,31.399999618530273,32.049999237060554,31.31999969482422,31.93000030517578,2200400.0,-0.02272024355173119,-1.1159390644047762,-1.3249966621526255,51.495019032296305,50.08520540706225,0.019424157233373762,-0.05047994217870411,2.0817306435440486,3.98399794663154,25.491871591170074,0.8100013732910156,-0.49653512908319897,0.01199960708618164,-1.05731602351117,1.0813152376835333,-0.5226582082124942,0.5466574223848575,1.633032197724141,6.06060168193506,-39.60022625491117,0.5346578152986754,12,0.1549997329711914,0.4850015640258789,2.325000762939453,3.595001220703125,-3.680000305175785,0,-0.12452228964692968,-1.592591022760962,32.130001068115234,1.6666772631001228,32.02000045776367,1.27184750081478,31.790000915527344,-0.12452228964692968
7005,2007-12-18,31.399999618530273,31.6200008392334,31.149999618530273,31.459999084472656,2010500.0,0.0,1.4736712660178386,0.11320639284853153,41.716568006112674,50.34980404385938,0.20390489431668612,-0.10135661482271274,1.9512114313653655,3.9577015636640596,24.30045550116691,0.470001220703125,-0.37217259644462786,0.040999603271483664,-0.9915426003034611,1.0735418068464284,-0.47527149851598693,0.5572707050589543,1.578171579709597,16.778526067315255,-25.928864497267497,0.5162711017874716,12,0.46000003814697266,0.4850015640258789,2.325000762939453,3.595001220703125,-3.340000152587887,1,-0.14108281398071998,-1.1159390644047762,31.399999618530273,-1.592591022760962,32.130001068115234,1.6666772631001228,32.02000045776367,-0.14108281398071998
7006,2007-12-19,31.3799991607666,31.53000068664551,31.03000068664551,31.34000015258789,1873100.0,-0.0006369572613583729,1.9411586511760361,-0.6666560701910544,49.880665541680074,51.16527559093949,0.2624817875965739,-0.09405427312881187,1.8393811179278288,3.94335814662287,22.499752320423365,0.5,-0.24642162025708814,0.02599916458130025,-1.0050433568803712,1.0570416860429752,-0.48952209614953546,0.541520425312136,1.5444086318190173,26.31567625551584,-16.600962273566267,0.5155212607308367,12,0.4550008773803782,0.5050020217895508,2.345001220703125,3.615001678466797,-3.179998397827152,2,-0.12237088425548093,1.4736712660178386,31.399999618530273,-1.1159390644047762,31.399999618530273,-1.592591022760962,32.130001068115234,-0.12237088425548093
7007,2007-12-20,31.6299991607666,31.709999084472656,31.32999992370605,31.440000534057614,1814400.0,0.007966858084322848,1.1714332425068323,4.750083448571926,61.09658051895784,53.36635650377862,0.0279638685907031,-0.3136687094046593,1.4651520107432248,3.669859314288061,20.30011617299215,0.3799991607666051,0.00019176168877521604,0.24649925231933523,-0.7804693532348423,1.2734678578735128,-0.2669850504577518,0.7599835550964222,1.2417204942778497,45.112669814987264,-0.9885348534782139,0.5134843027770879,12,0.2050008773803782,0.2550020217895508,2.095001220703125,3.365001678466797,-3.6299991607666016,3,-0.14068918664754615,1.9411586511760361,31.3799991607666,1.4736712660178386,31.399999618530273,-1.1159390644047762,31.399999618530273,-0.14068918664754615
7008,2007-12-21,31.86000061035156,32.22999954223633,31.71999931335449,32.0,2426400.0,0.007271623638556601,-1.4285610484918152,-0.7368442186841256,64.73550572324245,55.16367086320268,-0.1294258305233278,-0.5149402305313195,1.1316650056634394,3.4043648577106005,17.847044938580872,0.6000003814697266,0.12735144270322962,0.44150066375732067,-0.6009920011667909,1.4839933286814322,-0.0797456687047351,0.9627469962193764,0.9600846699025531,69.16672627136789,18.310721701523192,0.5212463324620559,12,-0.025000572204579186,0.025000572204593396,1.8649997711181676,3.1350002288818395,-3.5,4,-0.12146895056794194,1.1714332425068323,31.6299991607666,1.9411586511760361,31.3799991607666,1.4736712660178386,31.399999618530273,-0.12146895056794194
7009,2007-12-24,31.979999542236328,32.130001068115234,31.6200008392334,31.770000457763672,707900.0,0.0037664447453205074,-1.000007479823177,-1.499999999999962,71.54252674852027,57.38746359526794,-0.24194706704721014,-0.5430692776739185,0.8909999827296744,3.2439412473458233,14.877448834602353,0.5100002288818359,0.21745665339661713,0.48549957275390554,-0.481676987259398,1.452676132767209,0.0019112927472519914,0.9690878527605591,0.7894840507232459,79.16664679843272,21.231970227445544,0.4835882800066519,12,-0.14499950408934836,-0.09499835968017578,1.7450008392333984,2.9099998474121094,-2.879999160766598,0,-0.09568478767177624,-1.4285610484918152,31.86000061035156,1.1714332425068323,31.6299991607666,1.9411586511760361,31.3799991607666,-0.09568478767177624
7010,2007-12-26,31.95000076293945,32.080001831054695,31.75,31.90999984741211,1084100.0,-0.0009380481465379731,1.1999898275773808,0.1904813805631075,61.26762029551779,58.00134063320509,-0.19130666255726325,-0.480196420259869,0.8065227876938827,3.2511330472024405,11.57503120496553,0.3300018310546946,0.34525687496069324,0.41900072097778107,-0.5595890402217414,1.3975904821773035,-0.0702941596219766,0.9082956015775423,0.7698931764714807,76.6667461396018,17.804491259538665,0.4892948805997605,12,-0.2550001144409144,-0.06499958038329723,1.6649990081787145,2.939998626708988,-3.25,2,-0.13239440840613592,-1.000007479823177,31.979999542236328,-1.4285610484918152,31.86000061035156,1.1714332425068323,31.6299991607666,-0.13239440840613592
7011,2007-12-27,31.290000915527344,32.0,31.21999931335449,31.79999923706055,1561100.0,-0.020657271726192694,-1.3999964787492365,-12.74966622163006,46.01229829508882,56.838717243131974,0.43617828205507436,0.11148627390966581,1.351688510012039,3.8652555613373494,11.680959625326192,0.7800006866455114,0.35914789035873795,-0.19399919509887553,-1.1201207660760346,0.7321223758782835,-0.6570599805874551,0.269061590389704,1.381295163405916,6.930850129643352,-46.8718055415282,0.4630607854885794,12,0.4049997329711914,0.5950002670288086,2.22499942779541,3.424999237060547,-3.6400012969970703,3,-0.10322791163556988,1.1999898275773808,31.95000076293945,-1.000007479823177,31.979999542236328,-1.4285610484918152,31.86000061035156,-0.10322791163556988
7012,2007-12-28,31.559999465942386,31.56999969482422,31.15999984741211,31.15999984741211,2054300.0,0.008628908357783294,-1.0500011920940324,-0.784315558780192,53.79939103998589,55.72735280015579,0.10512117893159356,-0.15296592637065132,0.9740732191660975,3.54920661007095,11.173933445958173,0.4099998474121094,0.35912677686945216,0.06749935150146769,-0.8581100119656888,0.9931087149686206,-0.3953053302321088,0.5303040332350442,1.0636707097227536,37.3831525808042,-13.17067573484401,0.4628046817335771,12,0.0700006484985316,0.325001716613766,1.5150003433227504,2.730000495910641,-4.189998626708988,4,-0.10646383903234347,-1.3999964787492365,31.290000915527344,1.1999898275773808,31.95000076293945,-1.000007479823177,31.979999542236328,-0.10646383903234347
7013,2007-12-31,31.70000076293945,31.90999984741211,31.309999465942386,31.399999618530273,2506600.0,0.00443603610158938,-1.499994039553545,0.7500035762820816,48.821554443542446,55.43030117918314,-0.11431119941427426,-0.2324257612682139,0.7271527313389292,3.342744219012875,10.089290657538724,0.600000381469723,0.3204606096655205,0.16150064468383363,-0.7045437655978013,1.0275450549654686,-0.2715215604569856,0.5945228498246529,0.8769960275229316,55.67012741859331,9.853195919047948,0.43302220514081763,12,-0.0700006484985316,0.18500041961670277,1.1799993515014684,2.4399995803833043,-3.9700012207031214,0,-0.11671926416055889,-1.0500011920940324,31.559999465942386,-1.3999964787492365,31.290000915527344,1.1999898275773808,31.95000076293945,-0.11671926416055889
7014,2008-01-02,30.3700008392334,31.51000022888184,30.31999969482422,31.190000534057614,3838200.0,-0.041955832545624294,-1.586952104920542,-2.7333218892852127,34.36019771335182,54.61292670220971,1.1781092487225138,1.1303236702840387,1.9622331351831193,4.6013871691313,9.333317776415933,1.3800010681152308,0.21989492714486758,-1.1524992942810073,-2.0931570040734897,-0.21184158448852486,-1.6228281491772485,-0.6821704393847661,2.1612560337302824,2.8409706658805973,-39.6439542901011,0.4703288548962418,1,0.904998779296875,1.515000343322754,2.3649988174438477,3.7699995040893555,-2.6000003814697266,2,-0.06618373965552304,-1.499994039553545,31.70000076293945,-1.0500011920940324,31.559999465942386,-1.3999964787492365,31.290000915527344,-0.06618373965552304
7015,2008-01-03,29.90999984741211,30.46999931335449,29.86000061035156,30.3799991607666,3744800.0,-0.01514655841652257,-1.140354634373206,0.5731701076489386,29.47597907747661,52.34573931729821,1.5695855081664618,1.6389109850149914,2.3254928310848086,4.988068919770342,8.409529567055204,0.6099987030029297,0.03748402240873361,-1.5900002479553237,-2.6603275368284685,-0.5196729590821789,-2.125163892391896,-1.0548366035187513,2.5764319064028456,2.336413613125577,-38.12282141262272,0.5351636444365716,1,1.135000228881836,1.8100013732910156,2.5425004959106445,4.030000686645508,-1.6599998474121094,3,-0.02708122601386309,-1.586952104920542,30.3700008392334,-1.499994039553545,31.70000076293945,-1.0500011920940324,31.559999465942386,-0.02708122601386309
7016,2008-01-04,29.1299991607666,29.85000038146973,28.86000061035156,29.84000015258789,4037400.0,-0.026078257794207138,1.7123227541014376,1.5106426151005419,21.83236237074742,47.983048411941496,2.231528574011964,2.3686600132926543,3.010911492461311,5.688512357933867,8.32503040603727,1.0499992370605504,-0.028464119531658838,-2.2610009193420417,-3.7678125776390985,-0.754189261044985,-3.014406748490572,-1.5075950901935151,3.2513753473098177,8.852413703396689,-28.451219350639402,0.7534058291485278,1,1.4150009155273438,2.0900020599365234,3.007500648498535,4.680001258850098,-0.8599987030029297,4,-0.014761359773957317,-1.140354634373206,29.90999984741211,-1.586952104920542,30.3700008392334,-1.499994039553545,31.70000076293945,-0.014761359773957317
7017,2008-01-07,28.76000022888184,29.21999931335449,28.440000534057614,29.040000915527344,3305000.0,-0.012701645813402274,1.4375057742227049,0.39436661338634,18.738404190079436,42.872259352701164,2.404459821608885,2.6550478053050455,3.2881383829660074,5.982062307357577,8.49698110056635,0.779998779296875,-0.048608357749408526,-2.4914999008178675,-4.3995140950973415,-0.5834857065383936,-3.4455069979576045,-1.5374928036781306,3.4100918453310847,9.221895047433822,-23.832993033803387,0.9540070971397376,1,1.5250005722045863,1.7799997329711879,3.3850002288818324,5.05000019073486,-0.21000099182128906,0,-0.03859529212509749,1.7123227541014376,29.1299991607666,-1.140354634373206,29.90999984741211,-1.586952104920542,30.3700008392334,-0.03859529212509749
7018,2008-01-08,27.809999465942386,29.1299991607666,27.76000022888184,28.76000022888184,4130800.0,-0.033032015138352744,-1.6095236711219874,3.392851547332827,18.00356718354334,36.923486067703735,3.039151623868566,3.5093174921023156,4.156271246880991,6.858415024474322,8.908705493680191,1.369998931884762,-0.15147877940464483,-3.26650066375732,-5.71686974155455,-0.8161315859600897,-4.491685202655933,-2.041316124858703,4.061685285058115,1.33331298828125,-33.68473180408678,1.2251845388986156,1,2.1100015640258825,2.3900003433227575,4.200001716613766,6.000000953674313,0.5200004577636648,1,-0.015821597812248567,1.4375057742227049,28.76000022888184,1.7123227541014376,29.1299991607666,-1.140354634373206,29.90999984741211,-0.015821597812248567
7019,2008-01-09,27.420000076293945,27.979999542236328,26.899999618530273,27.96999931335449,6033200.0,-0.014023710792445576,2.7894754453828754,0.5789461003786549,16.833337148030566,31.986343495760707,3.033272701347375,3.748925678310197,4.459150193051386,7.160094840109686,9.835265135785997,1.0799999237060547,-0.3531793633977429,-3.439000034332274,-6.357665580248408,-0.520334488416136,-4.898332807290345,-1.9796672613742068,4.040516222494688,14.56584039818178,-21.819214298933897,1.4593327729580685,1,2.0299997329711914,2.3499994277954137,4.590001106262207,6.390000343322754,0.5100002288818359,2,0.011305596830045062,-1.6095236711219874,27.809999465942386,1.4375057742227049,28.76000022888184,1.7123227541014376,29.1299991607666,0.011305596830045062
7020,2008-01-10,27.65999984741211,27.770000457763672,26.899999618530273,27.170000076293945,3643900.0,0.008752726858146653,1.4507031659256673,-0.8909099105972494,20.096465241020482,29.106806489753108,2.369968020205782,3.3640022541182972,4.12850927266863,6.829081063163642,11.550322461054234,0.8700008392333984,-0.6097241353484506,-2.9975002288818366,-6.215684954401318,0.22068449663764866,-4.606592591641579,-1.388407866122094,3.253254449745519,25.762712960268935,-11.404636818567653,1.609092362759742,1,1.744999885559082,2.1099996566772496,4.287501335144043,6.15000057220459,-0.22999954223632812,3,0.003976883982587998,2.7894754453828754,27.420000076293945,-1.6095236711219874,27.809999465942386,1.4375057742227049,28.76000022888184,0.003976883982587998
7021,2008-01-11,26.520000457763672,27.479999542236328,26.420000076293945,27.479999542236328,3810300.0,-0.04121472870344567,1.208334326745027,-1.9591827201918248,14.064700174665916,24.69184083805089,3.0867963700114487,4.309914581352878,5.152757996586622,7.864126530131358,13.291083261044934,1.239999771118164,-0.9608913819859666,-3.87399959564209,-7.534373062557734,-0.21362612872644604,-5.704186329099912,-2.043812862184268,3.9116632779586737,3.571443168488417,-31.24458154801908,1.8301867334578212,1,2.6449995040893555,3.009999275207523,5.4275007247924805,7.289999961853027,1.1999988555908168,4,0.06523376743494258,1.4507031659256673,27.65999984741211,2.7894754453828754,27.420000076293945,-1.6095236711219874,27.809999465942386,0.06523376743494258
7022,2008-01-14,27.20000076293945,27.46999931335449,26.60000038146973,26.68000030517578,5746800.0,0.02564103670581619,-1.5588192395292275,-0.5416676600783566,19.179885236107594,21.398322037224794,1.9258098005970083,3.4259472442398007,4.363166933836755,7.089086481434396,15.125916937722227,0.9499988555908168,-1.2667496144020483,-2.9529993057251005,-6.792906662250008,0.8869080507998106,-4.872952983987556,-1.033045627462645,2.6700300604629206,28.78232288396828,-1.618816059999972,1.9199536782624553,1,1.764999389648441,2.3299989700317454,4.747500419616703,6.60999965667725,1.429998397827152,0,0.039338222971012415,1.208334326745027,26.520000457763672,1.4507031659256673,27.65999984741211,2.7894754453828754,27.420000076293945,0.039338222971012415
7023,2008-01-15,26.459999084472656,27.479999542236328,26.36000061035156,26.989999771118164,5396300.0,-0.027205943298173052,-2.0685001659137203,-1.0192311924586506,16.259167164877866,19.38709642072769,2.0610962344609405,3.9203869581858726,5.0059306661206975,7.742352593432813,17.39224219375608,1.1199989318847692,-1.516756118453472,-3.4095008850097663,-7.465957664009338,0.6469558939898015,-5.43772927450955,-1.3812724955099824,2.9270274343345335,6.172749385998374,-17.31384573598058,2.028228389499784,1,1.9550008773803675,3.0400009155273438,5.487502098083496,7.350001335144043,1.7300014495849574,1,0.0789871589154496,-1.5588192395292275,27.20000076293945,1.208334326745027,26.520000457763672,1.4507031659256673,27.65999984741211,0.0789871589154496
7024,2008-01-16,27.489999771118164,27.989999771118164,26.15999984741211,26.15999984741211,6775700.0,0.03892670908102702,-1.751879742378851,-2.509430567201563,25.708061454841214,18.968438907101536,0.6477198822557675,2.721997833531198,3.8834978329980707,6.6382297059432815,19.100738754973776,1.8299999237060547,-1.8254059033529195,-2.1840002059936516,-6.306229666075112,1.9382292540878119,-4.245114936034383,-0.12288547595291988,1.4127026023361253,72.67759448932563,53.608018771933196,2.0611147300407318,1,0.5150003433227539,1.909999847412113,4.457501411437988,6.320000648498535,0.899999618530277,2,0.03055657182909166,-2.0685001659137203,26.459999084472656,-1.5588192395292275,27.20000076293945,1.208334326745027,26.520000457763672,0.03055657182909166
7025,2008-01-17,26.96999931335449,27.96999931335449,26.899999618530273,27.520000457763672,4002300.0,-0.018915986252935668,-2.1014459902863405,-0.41353471876645,26.106193289890484,19.443309009228546,0.7898893516393564,3.049443583515238,4.285387110897165,7.083365479585783,20.71152119872528,1.0699996948242152,-2.1737372711705127,-2.48250064849854,-6.689436885105319,1.7244355881082392,-4.58596876680193,-0.3790325301951505,1.4390166054122098,44.26226774381473,22.679969320608045,2.103468118303389,1,0.7200002670288121,2.4300003051757884,5.002501964569095,6.730000495910648,1.5100002288818395,3,0.03559514335419123,-1.751879742378851,27.489999771118164,-2.0685001659137203,26.459999084472656,-1.5588192395292275,27.20000076293945,0.03559514335419123
7026,2008-01-18,27.540000915527344,27.79999923706055,27.0,27.20000076293945,4839200.0,0.02113465393714753,-1.1621551959667495,-0.618180809338362,28.479678683431942,20.525672841823265,-0.03282395989331732,2.29465678386671,3.5934031203346812,6.437221541248178,22.27399741260693,0.8299999237060618,-2.36324374210556,-1.7204991340637221,-5.907499177654017,2.466500909526573,-3.8139991558588697,0.3730008877314255,0.46419211039552977,75.40989757641641,53.520174031395186,2.093500021795147,1,0.10499858856201172,1.8599987030029332,4.174999713897705,6.159998893737793,0.8499984741210973,4,-0.003994212298284339,-2.1014459902863405,26.96999931335449,-1.751879742378851,27.489999771118164,-2.0685001659137203,26.459999084472656,-0.003994212298284339
7027,2008-01-22,27.18000030517578,27.540000915527344,26.60000038146973,26.989999771118164,4406000.0,-0.013071917152645773,1.0659312559342453,0.5588248493756183,26.359843070781764,21.454147940405313,0.08882504456593665,2.428701875556456,3.8530924961505626,6.730029134267667,24.263143391927027,0.9400005340576136,-2.5155194302942476,-1.8579998016357422,-5.987379343197631,2.271379739926143,-3.9226895724166866,0.2066899691452022,0.7899990081787074,55.73773225618507,36.546263319069624,2.064689770780943,1,-0.10500049591064453,2.079999923706051,4.549999713897705,6.5199995040893555,0.7700004577636683,1,0.019867512954953037,-1.1621551959667495,27.540000915527344,-2.1014459902863405,26.96999931335449,-1.751879742378851,27.489999771118164,0.019867512954953037
7028,2008-01-23,27.989999771118164,28.0,26.149999618530273,26.53000068664551,5398900.0,0.029801304519784688,1.500001288749475,7.684184108818934,36.836284166102985,23.676697609080026,-0.7743918101256924,1.3849111118192994,2.9536720508781684,5.842334498688544,26.472895289973973,1.8500003814697266,-2.5438304063997172,-0.8545002937316895,-4.7849939195845295,3.0759933321211506,-2.8197471066581095,1.1107465191947306,-1.8299999237060547,99.45944719893023,74.9693991783424,1.9652468129264196,1,-0.9149999618530273,1.2650003433227504,3.702500820159912,5.710000038146973,-1.0699996948242188,2,0.02286528741986027,1.0659312559342453,27.18000030517578,-1.1621551959667495,27.540000915527344,-2.1014459902863405,26.96999931335449,0.02286528741986027
7029,2008-01-24,28.920000076293945,29.059999465942386,27.90999984741211,28.0,5599800.0,0.03322616337194173,-1.0909076722205235,0.630137433699999,44.79495609790732,26.420974370956337,-1.6419048212339895,0.22546900082512522,1.9532074611229007,4.840854844082202,28.396140946726323,1.149999618530277,-2.499775162549689,0.22849998474121236,-3.4159007419999696,3.8729007114823943,-1.5937003786293786,2.0507003481118034,-2.770000457763672,95.18902415843961,65.091948134763,1.8222003633705905,1,-1.3150005340576172,0.26999950408935547,2.755000591278076,4.779999732971191,-2.010000228881836,3,-0.025242031131069043,1.500001288749475,27.989999771118164,1.0659312559342453,27.18000030517578,-1.1621551959667495,27.540000915527344,-0.025242031131069043
7030,2008-01-25,27.71999931335449,29.5,27.65999984741211,29.18000030517578,5718500.0,-0.0414938022051774,-1.3291142296665157,-1.5869574682022243,42.90030582872438,29.624930554740615,-0.48332487053126627,1.1513504953148868,3.077663129784579,5.955924455936913,30.23281941252377,1.8400001525878906,-2.4009977950216452,-0.7600007057189977,-4.0851587358227945,2.565157324384799,-2.422579720770898,0.9025783093329025,-1.5699996948242152,46.86565719540062,13.499591352224968,1.6625790150518986,1,0.10500049591064808,1.4700002670288121,4.00000095367432,5.980000495910648,-0.3999996185302699,4,0.024170277521297523,-1.0909076722205235,28.920000076293945,1.500001288749475,27.989999771118164,1.0659312559342453,27.18000030517578,0.024170277521297523
7031,2008-01-28,28.059999465942386,28.10000038146973,27.28000068664551,27.940000534057614,3114200.0,0.012265518073952375,7.199965667855285,-0.08219099340136672,46.46464451857198,32.65657047501443,-0.6502880954842922,0.5870582634857833,2.635497083002175,5.516779550589536,31.643100241032297,0.8199996948242188,-2.235988122864512,-0.2585004806518505,-3.3116390074406787,2.7946380461369777,-1.7850697440462646,1.2680687827425636,-1.7089998245239286,57.014914325894786,19.744024416998258,1.5265692633944148,1,-0.23499965667724965,1.1300001144409144,3.812500953674313,5.64000034332275,-0.4899997711181676,0,0.014967928876966408,-1.3291142296665157,27.71999931335449,-1.0909076722205235,28.920000076293945,1.500001288749475,27.989999771118164,0.014967928876966408
7032,2008-01-29,28.20000076293945,28.34000015258789,27.76000022888184,28.29999923706055,3027700.0,0.004989354941613122,5.444432670707374,-0.8333280350955371,52.14522026924858,36.643909708833405,-0.7079728871032032,0.19228630297829952,2.39704124387082,5.286542334332427,32.95165775380068,0.5799999237060511,-2.0950626382394546,0.049500751495358486,-2.5950608562396837,2.6940623592304007,-1.2727800523721626,1.3717815553628796,-1.6600611000061,61.19405704395147,18.57684885330903,1.3222808038675213,1,-0.37500095367431285,0.9899988174438512,3.6599998474121165,5.499999046325687,-1.480001449584961,1,0.00673753977193825,7.199965667855285,28.059999465942386,-1.3291142296665157,27.71999931335449,-1.0909076722205235,28.920000076293945,0.00673753977193825
7033,2008-01-30,28.0,28.45000076293945,27.6299991607666,28.0,4542000.0,-0.007092225444273459,-1.2162155195966644,-0.0,53.25842388410016,39.70506108986217,-0.29787488336908297,0.10633130953910452,2.501325777973861,5.387202566947366,34.86868619663205,0.820001602172848,-1.774564817205789,0.03450002670287944,-2.015367663381433,2.0843677167871917,-0.9904338183392767,1.0594338717450356,-1.2824567168426526,32.43241153379219,-13.1658055819887,1.024933845042157,1,-0.17500019073486328,1.1899995803833008,3.860000610351566,5.699999809265137,-0.6299991607666016,2,-0.0017856870378768486,5.444432670707374,28.20000076293945,7.199965667855285,28.059999465942386,-1.3291142296665157,27.71999931335449,-0.0017856870378768486
7034,2008-01-31,28.36000061035156,28.60000038146973,27.63999938964844,27.68000030517578,4778200.0,0.012857164655412756,-1.5263112984992455,100.0,53.88026682556993,42.791069260493224,-0.5827724584923608,-0.4342380053368231,2.0484634892190527,4.947148827371887,35.667645221680665,0.9600009918212891,-1.5064440091515827,0.4950006484985323,-1.2298212120142296,2.219822509011294,-0.3674102817578486,1.3574115787549133,-1.4755099241836511,48.64866025900403,0.5190212022288847,0.8624109302563815,1,-0.5350008010864222,0.779999732971195,3.500000000000007,5.339999198913578,-1.1599998474121094,3,-0.05077575821814351,-1.2162155195966644,28.0,5.444432670707374,28.20000076293945,7.199965667855285,28.059999465942386,-0.05077575821814351
7035,2008-02-01,29.10000038146973,29.209999084472656,27.899999618530273,27.899999618530273,4580500.0,0.026093080225395582,-1.1833310551128038,1.7647062123439206,64.96518207085197,46.84501408131767,-1.1050670701834946,-1.3049371229731825,1.2425962197721887,4.128191177747393,35.79576148391854,1.3099994659423828,-1.0900455454250988,1.2755003929138233,-0.27652349374875485,2.8275242795764015,0.49948844958253247,2.051512336245114,-2.058579136471895,94.30058060531209,38.8601857105179,0.7760119433312895,2,-1.2750005722045934,0.015000343322753906,2.760000228881836,4.599999427795407,-1.3000011444091797,4,-0.07525774932471019,-1.5263112984992455,28.36000061035156,-1.2162155195966644,28.0,5.444432670707374,28.20000076293945,-0.07525774932471019
7036,2008-02-04,28.70000076293945,29.10000038146973,28.60000038146973,29.0,2636000.0,-0.013745691178237651,-1.0000000000000284,-0.2499992052719105,58.99279736429362,50.47089789170788,-0.5847052772734678,-0.9895377539496835,1.5868412248796062,4.442273261942081,35.09057071857552,0.5,-0.8037475543346737,0.8970006942748974,-0.5894025784723311,2.383403967022126,0.15379905790128134,1.6402023306485134,-1.5110647926414842,67.72162366078143,8.541133652949725,0.7432016363736149,2,-0.8750009536743129,0.37499904632568715,3.090000152587894,4.7949991226196325,-0.860000610351559,0,-0.04808365963171812,-1.1833310551128038,29.10000038146973,-1.5263112984992455,28.36000061035156,-1.2162155195966644,28.0,-0.04808365963171812
7037,2008-02-05,27.649999618530273,28.3799991607666,27.57999992370605,28.239999771118164,3739200.0,-0.036585404755983486,-1.1917801060799926,1.966672176798929,56.878610040142476,52.697822988823376,0.6023164558821037,-0.02841575551851605,2.581921752492491,5.41327031714021,34.415569760988795,1.1200008392333984,-0.4951446338483976,-0.09750041961670064,-1.5147311913904353,1.319730352157034,-0.8061158055035662,0.6111149662701649,-0.3223998064501856,4.294462016244275,-59.046883779907176,0.7086153858868673,2,0.7400007247924805,1.380000114440918,4.14000129699707,5.760001182556145,0.6300010681152379,1,-0.002893306503065629,-1.0000000000000284,28.70000076293945,-1.1833310551128038,29.10000038146973,-1.5263112984992455,28.36000061035156,-0.002893306503065629
7038,2008-02-06,27.3700008392334,28.059999465942386,27.21999931335449,27.78000068664551,3172400.0,-0.010126538269795371,-1.3661879509786503,0.6949148158924187,49.24051360276667,53.19177382269663,0.8773861282098387,0.22865241204075915,2.7987454444708675,5.615986194733921,33.36864007370623,0.8400001525878977,-0.23917456509929735,-0.355499267578125,-1.7822732558265955,1.0712747206703455,-1.0688862617023602,0.35788772654611023,2.1299991607666016,7.537765986506869,-52.366203583402616,0.7133869941242353,2,0.9899988174438477,1.659998893737793,4.387499809265137,6.015000343322754,0.2599983215332031,2,-0.023748684908594053,-1.1917801060799926,27.649999618530273,-1.0000000000000284,28.70000076293945,-1.1833310551128038,29.10000038146973,-0.023748684908594053
7039,2008-02-07,27.729999542236328,27.96999931335449,26.940000534057614,27.26000022888184,3685100.0,0.013153039531036192,1.1684210948997598,-1.1463402152978535,54.90955992756023,54.52613538923396,0.3697134312393473,-0.1127098126658197,2.401018906449824,5.190551750271823,31.8586070776157,1.029998779296875,0.09907577217952479,-0.011000537872313032,-1.4305174354677632,1.4085163597231372,-0.7207589866700381,0.6987579109254121,1.7244004440307634,34.80174064579347,-25.962119135801686,0.709758448797725,2,0.3450002670288086,1.1000003814697266,4.027501106262207,5.565001487731934,0.20000076293945312,3,-0.012982283048891041,-1.3661879509786503,27.3700008392334,-1.1917801060799926,27.649999618530273,-1.0000000000000284,28.70000076293945,-0.012982283048891041
7040,2008-02-08,27.770000457763672,28.059999465942386,27.459999084472656,27.60000038146973,3494600.0,0.001442514107020454,-1.666652538242129,0.3617028184160819,51.59500311895025,55.09617523372044,0.3772197529416772,-0.15183170879318197,2.2984762763942967,5.0840446795191525,30.223724596598146,0.6000003814697301,0.25818729187948364,0.02350034713744975,-1.3955474458820092,1.4425481401569087,-0.6860235493722797,0.7330242436471792,1.5838235504150404,38.42592510830389,-19.63908239273202,0.7095238965097304,2,0.30499935150146484,0.5399990081787109,3.809999942779541,5.234999656677246,0.7299995422363281,4,-0.020525735881465113,1.1684210948997598,27.729999542236328,-1.3661879509786503,27.3700008392334,-1.1917801060799926,27.649999618530273,-0.020525735881465113
7041,2008-02-11,28.25,28.559999465942386,27.65999984741211,27.65999984741211,2893200.0,0.017284822986098902,-2.050845375488972,3.4705875753122606,57.2987682642247,55.66879167760667,-0.08157207088054719,-0.5223603440741797,1.727662873887681,4.524166818604115,28.009687606930854,0.899999618530277,0.2743029224497633,0.4169999122619643,-0.8940562994655572,1.7280561239894858,-0.23852819360179467,1.0725280181257233,1.0072710692138678,80.86421788058092,21.575174576937087,0.6555281058637604,2,-0.17500019073486328,-0.25,3.132500648498535,4.42500114440918,-0.8400001525878906,0,-0.01592923054652917,-1.666652538242129,27.770000457763672,1.1684210948997598,27.729999542236328,-1.3661879509786503,27.3700008392334,-0.01592923054652917
7042,2008-02-12,28.270000457763672,28.75,28.190000534057614,28.35000038146973,2971100.0,0.0007079808057937065,-3.666666666666558,-0.13559305595966076,52.14067710847238,55.544597591425806,-0.1012459505668275,-0.48284466540781423,1.6422884364912562,4.422795058126056,25.5912802016596,0.5599994659423864,0.4088056518725729,0.38350038528442454,-0.9059434821765322,1.6729442527453813,-0.26122154844605205,1.0282223190149011,0.8945797900439452,73.48068044946004,18.47677850467568,0.6447219337304778,2,-0.19500064849853516,-0.44500064849853516,2.6125001907348633,3.5349998474121094,0.07999992370605824,1,-0.015210481012132182,-2.050845375488972,28.25,-1.666652538242129,27.770000457763672,1.1684210948997598,27.729999542236328,-0.015210481012132182
7043,2008-02-13,28.54999923706055,28.82999992370605,28.31999969482422,28.53000068664551,3274600.0,0.009904449054226383,-1.3181800448225849,-0.24998211858950323,46.8590767592697,54.76446536183689,-0.3296935707893134,-0.6305671611263257,1.3184865080558978,4.054403128146088,22.87594020307231,0.5599994659423793,0.48730207689271055,0.5589991569519093,-0.5727979334318682,1.6907962473356868,-0.006899388239979487,1.124897702143798,0.5255978221970672,85.18514407046533,33.80765425700187,0.5658985451918882,2,-0.4749994277954137,-0.7249994277954137,1.8625011444091761,2.980000495910641,0.9200000762939382,2,-0.009457042298780749,-3.666666666666558,28.270000457763672,-2.050845375488972,28.25,-1.666652538242129,27.770000457763672,-0.009457042298780749
7044,2008-02-14,28.32999992370605,28.65999984741211,28.1200008392334,28.6200008392334,7023000.0,-0.007705755489790689,1.9189219840607055,-14.501096804959644,56.211819035728396,53.79186946904537,-0.12784126207327873,-0.3630228604768426,1.4941245528018392,4.185748722520618,20.928217054108377,0.5399990081787109,0.48504656721826933,0.2969998359680126,-0.8187460016329844,1.4127456735690096,-0.2608730828324859,0.8548727547685111,0.6601732745435669,63.503671991925,11.078121327958016,0.5578729188004986,2,-0.30999946594237926,-0.5050001144409144,1.7300004959106552,2.5900011062622177,1.1800003051757884,3,-0.024708816266310718,-1.3181800448225849,28.54999923706055,-3.666666666666558,28.270000457763672,-2.050845375488972,28.25,-0.024708816266310718
7045,2008-02-15,27.93000030517578,28.309999465942386,27.76000022888184,28.29999923706055,4055100.0,-0.014119294726702702,1.8205133221174024,1.2758543579490114,48.69216117980847,52.647354337435914,0.09916916247376406,0.1186694775299344,1.8548387504515098,4.4925912126035215,19.01090922045729,0.5699996948242116,0.4766683401752623,-0.15099983215332102,-1.1507661091286998,0.8487664448220578,-0.6508829706410104,0.34888330633436837,0.9781659865061556,23.07696069720931,-27.579687183662983,0.4998831384876894,2,-0.045000076293948865,-0.10500049591064453,1.6799993515014648,2.5600004196167028,1.279998779296875,4,0.0,1.9189219840607055,28.32999992370605,-1.3181800448225849,28.54999923706055,-3.666666666666558,28.270000457763672,0.0
7046,2008-02-19,27.43000030517578,28.26000022888184,27.38999938964844,27.6200008392334,4237700.0,-0.01790189740554149,-5.444394210188148,0.5135164393306684,42.77672847719094,51.080478608219074,0.44709084917035113,0.6429714479406385,2.2783073174598982,4.889353680724923,17.1216129569721,0.8700008392333984,0.419383910092602,-0.6454998016357436,-1.6589146133128807,0.3679150100413935,-1.1522072074743122,-0.13879239579717506,1.3994393562011815,2.777840325838371,-44.62313320674228,0.5067074058385694,2,0.45499992370605113,0.39499950408935547,2.157499313354492,2.9350004196167028,1.7299995422363281,1,0.039008373420335696,1.8205133221174024,27.93000030517578,1.9189219840607055,28.32999992370605,-1.3181800448225849,28.54999923706055,0.039008373420335696
7047,2008-02-20,27.71999931335449,27.90999984741211,27.18000030517578,27.90999984741211,7582900.0,0.010572329746711295,6.684184108818953,1.0000000000000187,47.41696605374571,50.87786221388342,0.18781641490534184,0.4168755082147193,1.9058316840559506,4.509209739451425,14.927610136865827,0.7299995422363281,0.18599992228594786,-0.38250074386597177,-1.3215009378549247,0.5564994501229812,-0.8520008408604482,0.08699935312850471,1.033862782929699,32.727220183220965,-15.882802830868059,0.4695000969944771,2,0.16500091552734375,0.10500049591064808,1.6275005340576207,2.4050016403198313,1.2399997711181676,2,-0.011183242194130694,-5.444394210188148,27.43000030517578,1.8205133221174024,27.93000030517578,1.9189219840607055,28.32999992370605,-0.011183242194130694
7048,2008-02-21,28.6299991607666,29.489999771118164,28.29999923706055,28.5,9493300.0,0.03282827813685074,-3.4905622352657977,-0.6842041861165359,52.26129609708893,50.58361067716438,-0.5863139216952362,-0.46664386378267864,0.9299660934910321,3.510727008452591,12.799657527425609,1.7700004577636754,0.0582805832710811,0.4954991340637207,-0.4705885277983448,1.4615867959257862,0.012455303132689721,0.9785429649947517,-1.689998626708988,62.770527741195025,13.580234343869556,0.4830438309310323,2,-0.2949991226196289,-0.8049993515014648,0.6175007820129395,1.4950017929077184,0.8900012969970703,3,-0.009779908749720456,6.684184108818953,27.71999931335449,-5.444394210188148,27.43000030517578,1.8205133221174024,27.93000030517578,-0.009779908749720456
7049,2008-02-22,28.190000534057614,28.790000915527344,27.78000068664551,28.70000076293945,5373500.0,-0.015368447069741609,1.9275346294079356,-3.923104009859589,41.97530199716753,49.5147549969663,-0.08292229218118052,-0.0886860658424915,1.2827986699419114,3.8635760177501233,12.17234888002151,1.0100002288818324,0.013870802990709308,0.09200048446654918,-0.8015695900966655,0.9855705590297639,-0.35478455281505816,0.5387855217481565,-1.1990000152587896,43.72296373972514,0.2289529522906406,0.446785037281607,2,0.14499950408935902,-0.3650007247924769,0.7674994468689,1.9050006866455114,2.430000305175785,4,0.04540612823864443,-3.4905622352657977,28.6299991607666,6.684184108818953,27.71999931335449,-5.444394210188148,27.43000030517578,0.04540612823864443
7050,2008-02-25,28.38999938964844,28.649999618530273,27.790000915527344,28.13999938964844,4819100.0,0.0070946737070543,1.2337615369753143,-0.490195858437396,47.166346101542274,48.388930312223806,-0.20755180584141186,-0.24866577987140204,0.9987396243659212,3.564251411695434,12.056961792795688,0.8599987030029297,0.08073684129515613,0.2584993362426786,-0.6255886058134195,1.1425872782987767,-0.18354463478537042,0.7005433072707277,-1.349018885803229,52.38092485787787,11.45783819761818,0.4420439710280488,2,-0.054999351501468396,-0.5649995803833043,0.31250047683715465,1.605001449584961,1.970001220703118,0,0.039450541152240115,1.9275346294079356,28.190000534057614,-3.4905622352657977,28.6299991607666,6.684184108818953,27.71999931335449,0.039450541152240115
7051,2008-02-26,28.479999542236328,28.63999938964844,28.1200008392334,28.290000915527344,5808000.0,0.003170135770439675,1.039216712916892,0.7599945068359375,59.2017880894129,49.17349819899498,-0.29222623455371277,-0.3221015682944852,0.8207681480010649,3.3835417504031895,11.577642889124101,0.5199985504150426,0.07399314027108517,0.32749948501587056,-0.5692988119243765,1.2242977819561176,-0.12089966345425296,0.7758986334859941,-1.3900386530456572,56.277036260274706,10.277814902166831,0.4483991484701234,2,-0.14499950408935547,-0.6549997329711914,0.06500005722045898,1.5150012969970739,2.229999542236328,1,0.025632006810734964,1.2337615369753143,28.38999938964844,1.9275346294079356,28.190000534057614,-3.4905622352657977,28.6299991607666,0.025632006810734964
7052,2008-02-27,28.38999938964844,28.690000534057614,28.059999465942386,28.479999542236328,5025000.0,-0.003160117768064352,1.4705820754858174,-0.4736884373682227,61.80555524894688,50.83421803118134,-0.20496882045920017,-0.22887173511639602,0.8125226819536131,3.386018573779932,11.39427281844814,0.6300010681152273,0.09862558545514588,0.22799940109253214,-0.6749220296069929,1.1309208317920572,-0.22346131425723215,0.6794601164422964,-1.252037722819221,35.67245787099631,-14.564318075387575,0.4514607153497632,2,-0.054999351501468396,-0.5649995803833043,0.1325001716613734,1.605001449584961,2.2800006866455043,2,0.027122242843176103,1.039216712916892,28.479999542236328,1.2337615369753143,28.38999938964844,1.9275346294079356,28.190000534057614,0.027122242843176103
7053,2008-02-28,27.95000076293945,28.38999938964844,27.85000038146973,28.25,3011800.0,-0.015498366895683069,-1.1599960327148744,3.333319204849067,52.500017339557026,50.42179562049562,0.15753621023498354,0.21838576620314498,1.143591064715526,3.7334500560955313,11.156463089082168,0.5399990081787109,0.024924202231606074,-0.20949926376342987,-1.1145835519886589,0.6955850244617992,-0.6620414078760462,0.24304288034918642,-0.764998334024451,16.831686907848,-33.896934633890666,0.45254214411261473,2,0.3849992752075231,-0.12500095367431285,0.21749925613403676,2.029998779296882,2.679998397827152,3,0.03613589602732392,1.4705820754858174,28.38999938964844,1.039216712916892,28.479999542236328,1.2337615369753143,28.38999938964844,0.03613589602732392
7054,2008-02-29,26.920000076293945,27.709999084472656,26.85000038146973,27.709999084472656,3466100.0,-0.03685154413345282,1.1772146397641554,2.6333367241839394,42.115015027023176,49.69100160351948,1.080076437695471,1.1963092128781767,2.0739806329209074,4.657886901100731,11.452970405122182,1.1000003814697195,-0.031143243060469672,-1.1674999237060533,-2.2221710391058664,-0.11282880830624009,-1.6948354814059599,-0.6401643660061467,2.5699996948242188,3.804330924960172,-46.47781957106672,0.5273355576999063,2,1.25,1.255000114440918,1.244999885559082,2.9800004959106445,2.979999542236328,4,0.09658248046437845,-1.1599960327148744,27.95000076293945,1.4705820754858174,28.38999938964844,1.039216712916892,28.479999542236328,0.09658248046437845
7055,2008-03-03,26.90999984741211,27.13999938964844,26.57999992370605,26.84000015258789,4627400.0,-0.0003714795265042925,1.1132103990326465,-0.08860731988208224,36.38209664376039,48.980486955360526,1.0394869906993165,1.0896970834599173,1.9821997743516562,4.557680701229046,12.600552912530476,0.5599994659423899,-0.07514537883755779,-1.0680001258850105,-2.1347332092349696,-0.001267042535051388,-1.60136666755999,-0.5346335842100309,2.5271999359130852,15.639802286648372,-29.502683373060638,0.53336654167498,3,1.125,1.130000114440918,1.487499713897705,2.9550008773803746,3.1100006103515625,0,0.13786700159264664,1.1772146397641554,26.920000076293945,-1.1599960327148744,27.95000076293945,1.4705820754858174,28.38999938964844,0.13786700159264664
7056,2008-03-04,27.31999969482422,27.43000030517578,26.540000915527344,26.70000076293945,5008000.0,0.015235966173799076,1.1190457809001775,8.85716621253411,41.054596212741124,48.27355697302669,0.6841928155533452,0.6018681777673542,1.4737293411781351,4.03953806199759,13.669031698173429,0.8899993896484375,-0.1611211918669433,-0.5890002250671387,-1.637465425816309,0.4594649756820317,-1.1132328254417239,-0.06476762469255348,2.0029120941162084,36.27901942745825,-5.060810288752521,0.5242326003745859,3,0.6950006484985352,0.6950006484985352,1.1875,2.5450010299682653,4.239999771118168,1,0.11127382684792897,1.1132103990326465,26.90999984741211,1.1772146397641554,26.920000076293945,-1.1599960327148744,27.95000076293945,0.11127382684792897
7057,2008-03-05,27.56999969482422,27.899999618530273,27.229999542236328,27.309999465942386,4740800.0,0.009150805373082216,-2.1904759742235504,0.4193559303262721,40.71969245418926,46.99115656826006,0.4589402308986159,0.3642423803902659,1.1180740468197357,3.685423557897721,13.507638435539837,0.6700000762939453,-0.1697504599203583,-0.3350002288818352,-1.3882255072994951,0.7182250495358247,-0.8616128680906634,0.19161241032699294,1.5859374417114225,55.6756556129707,19.060659890650086,0.5266126392088297,3,0.095001220703125,0.44500064849853516,0.9375,2.2950010299682653,2.770000457763672,2,0.11389189062043825,1.1190457809001775,27.31999969482422,1.1132103990326465,26.90999984741211,1.1772146397641554,26.920000076293945,0.11389189062043825
7058,2008-03-06,26.71999931335449,27.63999938964844,26.649999618530273,27.5,4046700.0,-0.030830627162803492,-1.1521732369984217,-3.0000000000000546,36.37900430525345,46.36934571360294,1.1281521153597005,1.2259020950644945,1.842948903358426,4.43552869894371,13.20303007460649,0.9899997711181676,-0.121228292673635,-1.1525005340576193,-2.3101727802555025,0.005171712140263907,-1.731336657156561,-0.5736644109586777,2.278981649920656,13.235188932879236,-19.153275956823226,0.578836123098941,3,0.8950014114379918,1.2950010299682653,1.7875003814697301,3.1450014114379954,3.1300010681152415,3,0.14782937366937987,-2.1904759742235504,27.56999969482422,1.1190457809001775,27.31999969482422,1.1132103990326465,26.90999984741211,0.14782937366937987
7059,2008-03-07,27.3700008392334,27.770000457763672,26.54999923706055,26.54999923706055,5371800.0,0.024326405036771304,-1.9756069194751715,-1.0512831798897069,45.454548269405656,46.17914595447665,0.3906861803071848,0.5771376715282699,1.0689265937028054,3.680254284545441,12.574264592883063,1.2200012207031214,-0.10758212853247073,-0.4844990730285659,-1.6625163951795763,0.6935182491224445,-1.0735077341040729,0.1045095880469411,1.4814413211768773,61.029464357089665,26.32868213161489,0.5890086610755054,3,0.24499988555908203,0.6449995040893555,1.1374988555908203,2.4949998855590856,2.84999847412109,4,0.11910844799318299,-1.1521732369984217,26.71999931335449,-2.1904759742235504,27.56999969482422,1.1190457809001775,27.31999969482422,0.11910844799318299
7060,2008-03-10,27.20000076293945,27.770000457763672,27.10000038146973,27.34000015258789,3589800.0,-0.006211182721275743,-2.9411751506244372,-0.17073062940056377,48.02744750863539,44.93755255661249,0.4181010351261456,0.7401954949178915,1.1113405288618203,3.747394961164485,12.035425821358157,0.6700000762939418,-0.2054246842927192,-0.6259991645813017,-1.8396649340292193,0.5876666048666159,-1.2328320493052587,-0.019166279857344648,1.5127549227778516,48.52944682629481,9.386186436949224,0.6068328847239584,3,0.4149999618530309,0.8149995803833043,1.2824993133544957,2.6649999618530344,4.239999771118164,0,0.0992646610241874,-1.9756069194751715,27.3700008392334,-1.1521732369984217,26.71999931335449,-2.1904759742235504,27.56999969482422,0.0992646610241874
7061,2008-03-11,27.79999923706055,27.899999618530273,27.20000076293945,27.76000022888184,4114200.0,0.02205876681219099,4.833329359686761,-0.2857084468664778,50.651465443892135,43.69820924493974,-0.3224035036931099,0.11041664405341933,0.4093744214585229,3.051771932718939,12.071285135779908,0.6999988555908239,-0.1894969275996381,-0.0035006523132281586,-1.200642141534889,1.1936408369084326,-0.6020713969240568,0.5950700922976004,0.7823911624453537,92.5925664286958,50.463310183163884,0.5985707446108299,3,-0.3349990844726598,0.21500110626220348,0.6700010299682582,2.0650014877319336,3.329999923706051,1,0.07985616120965955,-2.9411751506244372,27.20000076293945,-1.9756069194751715,27.3700008392334,-1.1521732369984217,26.71999931335449,0.07985616120965955
7062,2008-03-12,27.84000015258789,28.26000022888184,27.60000038146973,27.729999542236328,3269500.0,0.0014388818929900182,-2.5675770416422488,2.7500834485718375,42.504751181416445,42.587624116257444,-0.501348533765885,0.038524621356398114,0.2570641431082805,2.9186017088039975,12.178510329275039,0.6599998474121094,-0.22901073694366048,0.05800027847289968,-1.1191431207028408,1.2351436776486402,-0.5305714211149706,0.6465719780607699,0.6198468778793007,75.43860627550778,34.43650018883653,0.5885716995878706,3,-0.4399995803833008,0.17500019073486328,0.6099996566772461,2.0250005722045934,3.8199996948242188,2,0.1336206642588218,4.833329359686761,27.79999923706055,-2.9411751506244372,27.20000076293945,-1.9756069194751715,27.3700008392334,0.1336206642588218
7063,2008-03-13,28.28000068664551,28.51000022888184,27.399999618530273,27.76000022888184,4071900.0,0.015804616797630233,1.2653084262030971,4.727250658898599,50.85389131660616,43.55861037065555,-0.994162655990813,-0.4455860903287281,-0.2969618356593777,2.387683275346234,12.279546006707246,1.110000610351566,-0.3429219015784497,0.5115007400512717,-0.6343341054464098,1.657335585548953,-0.06141668269756906,1.0844181628001124,-1.7399997711181676,88.26533541584558,45.640786957169,0.5729174227488402,3,-0.7550001144409215,-0.26500034332275746,0.4299993515014613,1.5850000381469727,4.350000381469723,3,0.072842977932287,-2.5675770416422488,27.84000015258789,4.833329359686761,27.79999923706055,-2.9411751506244372,27.20000076293945,0.072842977932287
7064,2008-03-14,27.6299991607666,28.5,27.229999542236328,28.5,5104800.0,-0.022984494699317848,1.919538465923167,-1.6730770641528812,43.3566449889277,44.333560186785256,-0.26022147504998827,0.15735176028208286,0.2719866459308733,2.9567539057780756,12.23524686106234,1.2700004577636719,-0.4880435707333497,-0.10350074768066264,-1.2194948320327264,1.012493336671401,-0.6614977898566927,0.45449629449536744,-1.050598258972169,37.58856997535302,-3.644811466832472,0.5579970421760312,3,-0.10499858856201172,0.38500118255615234,1.0650005340576172,2.2350015640258825,3.710000991821289,4,0.08034749504645067,1.2653084262030971,28.28000068664551,-2.5675770416422488,27.84000015258789,4.833329359686761,27.79999923706055,0.08034749504645067
7065,2008-03-17,27.93000030517578,28.15999984741211,27.03000068664551,27.03000068664551,4720200.0,0.01085780504963485,-1.511110310495308,-1.0344813222517175,45.3625728925099,44.81222426231513,-0.4473649893947389,-0.15035833410028232,-0.09242316576872156,2.579459178462237,11.884248891362786,1.129999160766598,-0.5520327453204175,0.19650039672851705,-0.9194936876235467,1.3124944810805808,-0.36149664544751303,0.7544974389045471,-1.3119874168395995,60.810803844597196,20.59301272717915,0.5579970421760312,3,-0.4000005722045863,0.08500003814697266,0.5224995613098145,1.9350004196167028,4.180000305175774,0,0.08199065460641419,1.919538465923167,27.6299991607666,1.2653084262030971,28.28000068664551,-2.5675770416422488,27.84000015258789,0.08199065460641419
7066,2008-03-18,28.5,28.5,27.76000022888184,28.399999618530273,4446800.0,0.02040815211586633,13.799938965076509,0.11111158206159087,50.85803859209778,45.93870716652717,-0.93019949800874,-0.6704610838241187,-0.6963904482287901,1.941242249969946,10.971055435703523,0.7399997711181605,-0.4566545922237708,0.7130001068115241,-0.4435845838126937,1.869584797435742,0.13470776149941344,1.2912924521236349,-1.8441473648529048,99.32430865034398,56.113684937027045,0.5782923453121094,3,-0.970000267028805,-0.4849996566772461,-0.30750036239624023,1.365000724792484,3.8600006103515554,1,0.10315791347570569,-1.511110310495308,27.93000030517578,1.919538465923167,27.6299991607666,1.2653084262030971,28.28000068664551,0.10315791347570569
7067,2008-03-19,27.40999984741211,28.81999969482422,27.40999984741211,28.81999969482422,5016200.0,-0.0382456193890488,1.0,-14.09994468710065,46.17563372017005,47.02722154596235,0.15054981281053514,0.4164768862857997,0.3582038780165462,2.9599861035282373,9.953044458882083,1.4099998474121094,-0.3474397802605935,-0.36150007247924876,-1.5301118147352213,0.8071116697767238,-0.9458059436072368,0.22280579864873928,-0.7170642603903197,21.229015157569307,-24.272491042749998,0.584305871127987,3,0.27499961853027344,0.6050004959106445,0.627500057220459,2.4550008773803746,4.790000915527337,2,0.13571686734999067,13.799938965076509,28.5,-1.511110310495308,27.93000030517578,1.919538465923167,27.6299991607666,0.13571686734999067
7068,2008-03-20,28.35000038146973,28.420000076293945,27.43000030517578,27.57999992370605,6390200.0,0.03429407294018527,1.175824037627174,-0.5460996745332457,60.258244419572605,48.67207667375868,-0.596665404226723,-0.5750596053168877,-0.5763835358517575,1.965287575613182,10.587592157832033,1.010000228881836,-0.26278591195675105,0.5925004005432157,-0.5389239966613104,1.7239247977477419,0.02678820194095266,1.1582125991454788,-1.5719822301358448,73.74304057113949,22.018374004614166,0.5657121986022625,3,-0.42500019073486683,-0.3350000381469762,-0.4000005722045934,1.515000343322754,3.929998397827145,3,0.11675482967915163,1.0,27.40999984741211,13.799938965076509,28.5,-1.511110310495308,27.93000030517578,0.11675482967915163
7069,2008-03-24,29.46999931335449,30.20000076293945,29.06999969482422,29.739999771118164,6984300.0,0.03950613463189989,-1.1121521315963911,-0.35064973668696353,65.8415735241247,50.65142400881305,-1.5505051820331168,-1.6804025519034589,-1.6652704857411713,0.7970271400652287,11.254552608003436,1.8500003814697195,-0.16004027103200613,1.6484993934631298,0.29170340502425063,3.005295381902009,0.970101399243692,2.3268973876825676,-2.610301900280991,76.97156365881199,19.8280356527073,0.6783979942194388,3,-0.8549985885620082,-1.0999984741210902,-1.519999504089352,-0.07499980926512961,2.9600009918212926,0,0.10722775121778749,1.175824037627174,28.35000038146973,1.0,27.40999984741211,13.799938965076509,28.5,0.10722775121778749
7070,2008-03-25,29.51000022888184,30.04999923706055,29.3700008392334,29.56999969482422,7171800.0,0.001357343619252216,-3.0000112197557667,0.22221986747479988,64.2023292398342,52.157075541695505,-1.3727307494637024,-1.7203993771814332,-1.6807902371532109,0.7062719728543492,11.95755642966169,0.679998397827152,0.061070430375117724,1.6325002670288136,0.09631397863997648,3.1686865554176507,0.8644071228343932,2.400593411223234,-2.4498846148163835,75.26880617789358,14.846345070419225,0.7680931441944192,3,-0.894999504089359,-1.139999389648441,-1.5875000953674352,-0.11500072479248047,2.6999988555908168,1,0.06201287392451471,-1.1121521315963911,29.46999931335449,1.175824037627174,28.35000038146973,1.0,27.40999984741211,0.06201287392451471
7071,2008-03-26,29.209999084472656,29.45000076293945,28.95000076293945,29.40999984741211,2825200.0,-0.010166084109872964,2.5713954850752256,3.3333757192359794,60.566998273064236,54.16399188521192,-0.9517770998493447,-1.4365574311982812,-1.322538009189902,0.9483092683416814,12.5042037363088,0.5599994659423899,0.1774929412405477,1.295999145507814,-0.3323857621681583,2.924384053183786,0.4818066916698278,2.1101915993458,-1.961490361474759,64.51608051606419,3.348880757109953,0.8141924538379854,3,-0.5949983596801758,-0.8399982452392578,-1.35499906539917,0.18500041961670277,4.38999938964843,2,0.09928112347735296,-3.0000112197557667,29.51000022888184,-1.1121521315963911,29.46999931335449,1.175824037627174,28.35000038146973,0.09928112347735296
7072,2008-03-27,29.15999984741211,29.670000076293945,29.04999923706055,29.26000022888184,4262300.0,-0.0017117164884515867,-2.874985843967806,0.5000000000000178,67.52872736361024,56.01675144599015,-0.7765024468584336,-1.3975679601912887,-1.2355894691085432,0.9397848031971812,13.092781449479574,0.6200008392333949,0.2979477539390416,1.2074998855590806,-0.5026292536335291,2.9176290247516903,0.3524353159627758,2.0625644551553854,-1.7344016020177193,62.45484679930434,-4.5781618812145055,0.8550645695963054,3,-0.5449991226196289,-0.7899990081787109,-1.304999828338623,0.23499965667724965,4.159999847412109,3,0.10973939573677471,2.5713954850752256,29.209999084472656,-3.0000112197557667,29.51000022888184,-1.1121521315963911,29.46999931335449,0.10973939573677471
7073,2008-03-28,28.959999084472656,29.979999542236328,28.959999084472656,29.459999084472656,5619100.0,-0.006858736762208939,-3.0800018310546875,4.999980926586254,62.21196050413737,58.11178650323567,-0.5251223120298363,-1.1784402405370358,-0.9763454991778389,1.0910010307297995,13.58385822351767,1.0200004577636719,0.3601767501382831,0.9569992065429673,-0.8114741970341655,2.7254726101201,0.07276250475440094,1.8412359083315337,-1.3679366880255621,0.7998657226565342,-64.22515776351916,0.8842367017885663,3,-0.3449983596801758,-0.5899982452392578,-1.10499906539917,0.43500041961670277,4.680000305175788,4,0.11187851453365427,-2.874985843967806,29.15999984741211,2.5713954850752256,29.209999084472656,-3.0000112197557667,29.51000022888184,0.11187851453365427
7074,2008-03-31,29.520000457763672,29.75,28.940000534057614,29.040000915527344,4900500.0,0.01933706460616813,-1.3823503012487373,-0.9599990844726562,66.81157897937575,60.49500940177633,-0.8815359890996746,-1.6165502160100154,-1.5025800148697854,0.482421491100542,13.083059447710227,0.8099994659423864,0.49654689997753465,1.387000560760498,-0.42790952491722933,3.2019106464382254,0.4795455179216326,2.2944556035993635,-1.7714617593270354,52.252306433958395,-14.245474347115476,0.9074550428388638,3,-0.7150001525878906,-1.1499996185302734,-1.4400005340576172,-0.12500095367431285,4.779998779296882,0,0.0934958766508871,-3.0800018310546875,28.959999084472656,-2.874985843967806,29.15999984741211,2.5713954850752256,29.209999084472656,0.0934958766508871
7075,2008-04-01,30.6200008392334,30.809999465942386,29.61000061035156,29.61000061035156,6209600.0,0.03726288497331076,-1.3762348191135148,2.1041691501959083,69.05404621707405,62.51678802677369,-1.7431419289315357,-2.555370761798688,-2.5385715050172664,-0.669035702906271,12.658166022392795,1.2899990081787145,0.5831648539477854,2.3015008926391616,0.26771998853140033,4.335281796746923,1.2846104405852827,3.3183913446930404,-2.7243744169265938,89.839639827094,25.54209255490639,1.0168904520538806,4,-1.5100011825561523,-1.9450006484985352,-2.5400009155273438,-1.2250013351440394,3.489999771118157,1,0.059111672643170854,-1.3823503012487373,29.520000457763672,-3.0800018310546875,28.959999084472656,-2.874985843967806,29.15999984741211,0.059111672643170854
7076,2008-04-02,30.36000061035156,31.07999992370605,30.1299991607666,30.81999969482422,4081400.0,-0.008491189476020566,-1.0652145969905344,-0.45544453488086817,66.53542183656984,64.77898670637367,-1.3315845479203396,-2.1670496366256096,-2.234639552187449,-0.46651836211310993,12.690637030513086,0.9500007629394496,0.7796039864197581,1.8895006179809535,-0.2799475081612961,4.058948744123203,0.8047765549098287,2.9742246810520783,-2.231224344553908,66.35516267727652,3.3236710208410827,1.0847240630711252,4,-1.105000495910641,-1.5500001907348597,-2.2800006866455043,-0.9650011062621999,3.369998931884769,2,0.06093538988567482,-1.3762348191135148,30.6200008392334,-1.3823503012487373,29.520000457763672,-3.0800018310546875,28.959999084472656,0.06093538988567482
7077,2008-04-03,30.709999084472656,30.90999984741211,29.96999931335449,30.1299991607666,3224100.0,0.011528276254439973,-1.0888909610709894,-1.26087190884513,66.13543788316338,65.4320082023282,-1.3010723163605462,-2.3924055763048138,-2.5241278412602597,-0.8584969699729008,13.261341787442332,0.9400005340576207,0.9680858842878735,2.0824991226196303,-0.2601208751561508,4.425119120395411,0.911189123731738,3.2538091215075227,-2.286100452884167,82.71023622608699,21.925892885706304,1.171309998887891,4,-0.6999988555908239,-1.899998664855957,-2.6299991607666016,-1.3149995803832972,3.4300003051757884,3,0.09410613727792816,-1.0652145969905344,30.36000061035156,-1.3762348191135148,30.6200008392334,-1.3823503012487373,29.520000457763672,0.09410613727792816
7078,2008-04-04,30.670000076293945,31.059999465942386,30.35000038146973,30.68000030517578,3665000.0,-0.0013024750690707743,-1.1846138497067322,-0.01724177620220529,71.96531823772057,66.11242428161663,-1.0028313795781294,-2.1516243638199413,-2.44894854994201,-0.859380482318155,13.349056644632132,0.7099990844726562,1.0879071738709563,1.845000076293946,-0.48650035988367435,4.176500512471566,0.6792498582051358,3.010750294382756,-1.9804913154937012,80.84112316127991,16.41535063549307,1.1657502180888106,4,-0.6599998474121129,-1.859999656677246,-2.5900001525878906,-1.2750005722045863,3.5300006866455007,4,0.08640363912416693,-1.0888909610709894,30.709999084472656,-1.0652145969905344,30.36000061035156,-1.3762348191135148,30.6200008392334,0.08640363912416693
7079,2008-04-07,30.6299991607666,30.93000030517578,30.29999923706055,30.75,4062700.0,-0.0013042359122216185,1.6249965230728736,11.999809269502194,70.27025633785145,66.78663840361853,-0.8727603588441006,-1.955109554085329,-2.403488100640402,-0.8559599609884359,13.585132638364964,0.6300010681152308,1.3486665575322796,1.6419992446899414,-0.716863898446455,4.000862387826338,0.4625676731217432,2.8214308162581396,-1.701441283675777,69.3876889022103,4.318564823221962,1.1794315715681982,4,-0.6199989318847692,-1.8199987411499023,-2.549999237060547,-1.3749990463256871,3.8299999237060547,0,0.0982696804228873,-1.1846138497067322,30.670000076293945,-1.0888909610709894,30.709999084472656,-1.0652145969905344,30.36000061035156,0.0982696804228873
7080,2008-04-08,29.899999618530273,30.420000076293945,29.71999931335449,30.399999618530273,2999100.0,-0.023832829325420635,1.5925910227610016,4.166637526821902,60.26392441084054,66.75296353003813,-0.09121371601673545,-1.067176166487048,-1.6377135894159913,-0.16204761334381956,13.522401554632864,0.9099998474121129,1.4193463356522322,0.776999759674073,-1.4567330426510914,3.0107325619992373,-0.3398666414885092,1.8938661608366552,-0.7562975367779252,13.235310617195562,-45.53855547213547,1.1168664011625826,4,0.11000061035155895,-1.0899991989135742,-1.7274994850158691,-0.644999504089359,4.750001907348633,1,0.1471571797547253,1.6249965230728736,30.6299991607666,-1.1846138497067322,30.670000076293945,-1.0888909610709894,30.709999084472656,0.1471571797547253
7081,2008-04-09,30.020000457763672,30.1200008392334,29.26000022888184,29.96999931335449,3281000.0,0.004013406045631829,5.87995239294131,-0.10000228881836648,72.30768879646669,67.28395924479995,-0.09413168365671254,-1.067040200826483,-1.7307683351555525,-0.33217460977412827,13.41684449642111,0.860000610351559,1.3451984259865668,0.7860005378723152,-1.3908286269569636,2.962829702701594,-0.30241404454232423,1.8744151202869546,1.0599994659423793,42.222252834003186,-20.42087096295107,1.0884145824146396,4,-0.01000022888183949,-1.2100000381469727,-1.9825005531311035,-0.8300008773803711,5.380001068115234,2,0.13624250800203241,1.5925910227610016,29.899999618530273,1.6249965230728736,30.6299991607666,-1.1846138497067322,30.670000076293945,0.13624250800203241
7082,2008-04-10,31.559999465942386,31.75,30.60000038146973,30.709999084472656,6179500.0,0.051299100089801764,-1.1495364420209457,16.99961853900325,74.88371088974694,68.69193150986769,-1.4057148866064146,-2.439111231492678,-3.2298841075080276,-1.9117779003041697,14.313243640888611,1.7299995422363281,1.330843788501948,2.1399995803833036,-0.16712433221817946,4.447123492984787,0.9864376240825621,3.293561536684045,-2.299999237060547,92.36945576214684,29.84443220619832,1.153561956300741,4,-1.2149991989135778,-2.409999847412113,-3.5449991226196325,-2.3699998855590856,3.89999961853027,3,0.06875792500046374,5.87995239294131,30.020000457763672,1.5925910227610016,29.899999618530273,1.6249965230728736,30.6299991607666,0.06875792500046374
7083,2008-04-11,30.34000015258789,31.29999923706055,30.270000457763672,31.1200008392334,3163600.0,-0.038656506146999225,-1.2391275953933465,-0.9176474548126834,56.64122662005942,67.56189235883254,0.03422249142278133,-1.1139834557961166,-1.9758875243647687,-0.7353664449878323,15.440984885195952,1.2899990081787145,1.3500561277227128,0.817000293731688,-1.4595631820402275,3.0935637695036036,-0.32128144415426974,1.9552820316176458,-1.0799999237060511,43.373494898799365,-16.608496201976507,1.1382817378859573,4,0.16499996185302734,-1.1900005340576172,-2.499999523162842,-1.1500005722045898,5.3600006103515625,4,0.1252471726417057,-1.1495364420209457,31.559999465942386,5.87995239294131,30.020000457763672,1.5925910227610016,29.899999618530273,0.1252471726417057
7084,2008-04-14,29.85000038146973,30.489999771118164,29.81999969482422,30.38999938964844,2210800.0,-0.016150289012980323,-1.2333321677321056,0.6923058112949174,52.42857251848493,65.71461750343374,0.6436412522928379,-0.47341121289545285,-1.4684890448254428,-0.29192701893272144,16.22962611539411,0.6700000762939453,1.3175995318736184,0.21600046157837127,-1.8813702437579671,2.3133711669147097,-0.8326848910897979,1.2646858142465405,-0.540200157165529,23.69478742252835,-32.934415725158395,1.0486853526681694,4,0.6549997329711879,-0.7000007629394567,-2.034999847412113,-0.6600008010864293,4.89999961853027,0,0.14572865413328806,-1.2391275953933465,30.34000015258789,-1.1495364420209457,31.559999465942386,5.87995239294131,30.020000457763672,0.14572865413328806
7085,2008-04-15,30.21999931335449,30.31999969482422,29.5,29.76000022888184,3347100.0,0.012395273941585794,1.4848481345548075,-0.8518517210320763,57.142860996866474,64.6709996323556,0.2357240122235389,-0.6988848876243132,-1.840287178931323,-0.696748139210893,16.687660399389575,0.8199996948242188,1.3695002010341923,0.47149944305419567,-1.4790823453755166,2.422081231483908,-0.5037914511606623,1.4467903372690536,-0.8613950935363732,38.55418364321984,-16.37193350191417,0.9752908942148566,4,0.28500080108642933,-0.8299989700317347,-2.4049987792968714,-1.0299997329711879,3.129999160766598,1,0.14030442976365243,-1.2333321677321056,29.85000038146973,-1.2391275953933465,30.34000015258789,-1.1495364420209457,31.559999465942386,0.14030442976365243
7086,2008-04-16,31.440000534057614,31.54999923706055,30.540000915527344,30.54999923706055,4672300.0,0.040370656797599436,-1.219781555687378,1.9347892790207963,63.83495600714142,64.41539053501982,-0.9107427376452684,-1.778521054164738,-3.0350530205909543,-1.9368472480987293,17.997614658443826,1.3299999237060618,1.3736193975845694,1.5445006370544405,-0.4524916619460022,3.5414929360548832,0.5460044875542209,2.54299678655466,-2.033568398635861,86.22224595811616,30.91631176042575,0.9984961495002207,4,-0.9350004196166957,-2.0500001907348597,-3.6249999999999964,-2.3000001907348597,2.370000839233402,2,0.10209926645338419,1.4848481345548075,30.21999931335449,-1.2333321677321056,29.85000038146973,-1.2391275953933465,30.34000015258789,0.10209926645338419
7087,2008-04-17,31.1299991607666,31.520000457763672,30.79999923706055,31.479999542236328,3420800.0,-0.00986009440283564,2.348825655924932,-0.3932582824886394,62.994011839266484,63.418578712969364,-0.5977598735778642,-1.2390646933459522,-2.6690483584020406,-1.6419249200749668,18.94534079050291,0.7200012207031214,1.2594478408725394,1.0484992980957024,-0.6434167656377063,2.740415361829111,0.20254126622899804,1.8944573299624068,-1.6766956680532843,79.51218377543506,16.596474214398526,0.8459580318667047,4,-0.6249990463256836,-1.7399988174438477,-3.3899989128112793,-2.0149984359741175,2.680002212524414,3,0.1371667998788071,-1.219781555687378,31.440000534057614,1.4848481345548075,30.21999931335449,-1.2333321677321056,29.85000038146973,0.1371667998788071
7088,2008-04-18,31.65999984741211,32.080001831054695,31.440000534057614,31.59000015258789,3257200.0,0.01702539996574992,-2.459476457063903,-0.19999891008768345,62.86057372682181,62.59528064507718,-1.0868552980916384,-1.5898883788192109,-3.1267058568114976,-2.185991850088204,20.087397595293528,0.950002670288093,1.1949115638070396,1.4130000114440904,-0.21200342285946405,3.038003445747645,0.6004982942923114,2.2255017285958694,-2.1607624245530594,83.72086490066985,18.652586605325013,0.8125017171517775,4,-0.9899988174438406,-2.1049985885620046,-3.9524993896484375,-2.5850000381469727,2.9399986267089773,4,0.12002524495814737,2.348825655924932,31.1299991607666,-1.219781555687378,31.440000534057614,1.4848481345548075,30.21999931335449,0.12002524495814737
7089,2008-04-21,32.630001068115234,32.72999954223633,31.420000076293945,31.79999923706055,5122500.0,0.03063806776304867,1.5436912980356137,11.857220708446816,62.271062868209675,62.81829602922931,-1.9481948896313845,-2.4359017767122104,-4.023206440302452,-3.1533845913745395,20.75169573908823,1.3099994659423828,1.1347217234824072,2.2250011444091804,0.3265970349759826,4.123405253842382,1.2757990896925797,3.174203199125781,-3.02753306892836,96.90407156987216,33.52466216889836,0.9492020547166005,4,-1.6350011825561523,-2.7500009536743164,-4.8600006103515625,-3.600001335144043,1.6899986267089844,0,0.09408518523844323,-2.459476457063903,31.65999984741211,2.348825655924932,31.1299991607666,-1.219781555687378,31.440000534057614,0.09408518523844323
7090,2008-04-22,31.34000015258789,32.400001525878906,31.06999969482422,32.389999389648445,4344000.0,-0.03953419777199707,1.4859765771226034,-1.2650565309311657,55.31453043648077,60.93016732256421,-0.4832697899308407,-1.0559093864912086,-2.6744689333492175,-1.8803850437079959,21.297971842662605,1.5600013732910156,1.007993240998026,0.8435002326965346,-1.049671000480977,2.7366714658740463,-0.10308538389222122,1.7900858492852905,-1.5498802608180497,36.52966843466673,-25.379742310262714,0.9465856165887552,4,-0.22500038146972656,-1.4600000381469727,-3.5699996948242188,-2.310000419616699,3.0699996948242188,1,0.10880663148722203,1.5436912980356137,32.630001068115234,-2.459476457063903,31.65999984741211,2.348825655924932,31.1299991607666,0.10880663148722203
7091,2008-04-23,32.110000610351555,32.779998779296875,31.399999618530273,31.399999618530273,4260800.0,0.024569255073857432,-2.887316149310305,-0.6761919121092997,57.26141628898931,58.9721345891467,-1.0344050636215094,-1.6838407535469813,-3.3910484931878067,-2.6792087793429964,22.520924550973902,1.4399986267089844,0.922550002248439,1.4685006141662527,-0.45379307593140794,3.390794304263917,0.5073537691174224,2.429647459215083,-2.143487939553726,66.16170081592114,6.599106191370581,0.9611468450488317,4,-0.9700012207031179,-2.015001296997063,-4.337500572204583,-3.2800006866455007,3.0,2,0.038617185929600506,1.4859765771226034,31.34000015258789,1.5436912980356137,32.630001068115234,-2.459476457063903,31.65999984741211,0.038617185929600506
7092,2008-04-24,32.360000610351555,32.65999984741211,31.53000068664551,32.009998321533196,3440600.0,0.007785736382683428,1.3789436910980668,0.4929602815350155,58.57867925942232,59.18740710463146,-1.2951944870406358,-1.772699956880352,-3.5842659234086582,-2.943458531656887,23.580892628996065,1.129999160766598,0.9850786958413877,1.5585005760192807,-0.3772388215744371,3.4942399736129985,0.59063087722242,2.5263702748161414,-2.1684090508738016,75.4386904204196,17.800674570769893,0.9678696987968591,4,-1.220001220703118,-2.265001296997063,-4.587500572204583,-4.050001144409173,2.5099983215332173,3,0.044808428170289405,-2.887316149310305,32.110000610351555,1.4859765771226034,31.34000015258789,1.5436912980356137,32.630001068115234,0.044808428170289405
7093,2008-04-25,32.200000762939446,32.5,31.63999938964844,32.360000610351555,3160300.0,-0.004944370963977263,2.909105884188755,-0.457139431722815,57.87362642723484,59.79241309449257,-0.9427470729870073,-1.430883798713559,-3.3771985633957122,-2.78904355415451,24.38313593188792,0.860000610351559,0.9711955733690942,1.2365006446838294,-0.5895368437703894,3.062538133138048,0.32348190045672,2.1495193889109387,-1.8013366258761643,66.0819691879371,9.520001310654393,0.9130187442271098,4,-1.0600013732910085,-2.095001220703118,-4.350000858306878,-4.200000762939446,2.9899978637695384,4,0.050000017770328586,1.3789436910980668,32.360000610351555,-2.887316149310305,32.110000610351555,1.4859765771226034,31.34000015258789,0.050000017770328586
7094,2008-04-28,32.279998779296875,32.43000030517578,31.940000534057614,32.34999847412109,3113300.0,0.0024844103870178547,3.2608053869373714,0.4374985098824151,62.76823364607434,60.41745449996011,-0.7172243139596155,-1.363410579438355,-3.401136732558225,-2.872780908740147,25.257281927547847,0.4899997711181676,0.8083291219162163,1.1784987449645996,-0.6048782548711955,2.9618757448003947,0.28681024504670205,2.070187244882497,-1.690827870854907,70.76021826326333,8.357599626211432,0.8916884999178969,4,-0.6199989318847656,-1.419999122619629,-4.309998512268066,-4.454998970031738,3.5900001525878977,0,0.07187112089707282,2.909105884188755,32.200000762939446,1.3789436910980668,32.360000610351555,-2.887316149310305,32.110000610351555,0.07187112089707282
7095,2008-04-29,32.43000030517578,32.759998321533196,32.290000915527344,32.549999237060554,3472000.0,0.0046468875945284704,-1.3500004768398512,1.714277929155589,62.88769656395819,60.312203450717526,-0.5819700599771984,-1.4449417322406362,-3.4792843916557814,-3.020418325932013,25.28527599564969,0.479999542236321,0.8883474536270164,1.2380002975463853,-0.6244443793145109,3.100444974407285,0.30677795911593364,2.1692226359768334,-1.6655631670654216,74.63777630656917,9.282503974465811,0.9312223384304493,4,-0.6400012969970703,-1.5700006484985352,-3.937499523162842,-4.255000114440918,3.599998474121101,1,0.05827935158381092,3.2608053869373714,32.279998779296875,2.909105884188755,32.200000762939446,1.3789436910980668,32.360000610351555,0.05827935158381092
7096,2008-04-30,32.209999084472656,32.779998779296875,31.96999931335449,32.5,4677400.0,-0.006783879698823547,-1.1038934659724151,2.4166958069744573,54.047317896407016,59.31812634595536,-0.2696105884420419,-1.137560258783747,-3.1723853059495255,-2.814477065022679,24.92855942130834,0.8099994659423864,1.0487288201332383,0.9254991531372063,-0.9466963064019964,2.7976946126764055,-0.010598576632396828,1.861596882906806,-1.2843170150673764,54.39995483391533,-7.226809503760521,0.9360977297696002,4,-0.2849998474121094,-1.3499994277954102,-3.717498302459717,-4.034998893737793,2.5900001525878977,2,0.06830179526456415,-1.3500004768398512,32.43000030517578,3.2608053869373714,32.279998779296875,2.909105884188755,32.200000762939446,0.06830179526456415
7097,2008-05-01,33.59999847412109,33.919998168945305,32.22999954223633,32.25,5805200.0,0.043154282184332704,-1.431653768044339,-4.655152455868014,69.87802744905756,60.097843426203774,-1.4219251878009302,-2.4242389120036343,-4.4668922356564025,-4.214428487351562,25.082743776168392,1.7099990844726491,1.193826534415198,2.1709985733032156,0.055234299849779234,4.286762846756648,1.1131164365764974,3.2288807100299337,-2.5259710679244805,85.96491815127618,21.11923289238024,1.057882136726717,5,-1.104999542236321,-2.169999122619629,-5.107497692108147,-5.424998283386223,1.0600013732910227,3,0.04494054180965157,-1.1038934659724151,32.209999084472656,-1.3500004768398512,32.43000030517578,3.2608053869373714,32.279998779296875,0.04494054180965157
7098,2008-05-02,33.31999969482422,33.93000030517578,32.720001220703125,33.799999237060554,5178800.0,-0.00833329738132349,2.270260378272771,-0.3555556183490043,71.71462926196149,61.14712858106508,-0.9853082024954176,-2.0401279061351794,-4.12202226231615,-3.942278842939835,25.11881162685331,1.2099990844726562,1.175960997188806,1.7584998130798333,-0.4851744421635118,4.002174068323178,0.6366626854581625,2.880336940701504,-1.961375212352742,69.34669947178902,-0.6752037995042173,1.121837127621672,5,-0.8199996948242188,-1.8849992752075195,-4.827498912811279,-5.1449995040893555,0.6399993896484375,4,0.04651858497169559,-1.431653768044339,33.59999847412109,-1.1038934659724151,32.209999084472656,-1.3500004768398512,32.43000030517578,0.04651858497169559
7099,2008-05-05,33.639999389648445,33.970001220703125,33.130001068115234,33.27000045776367,5640100.0,0.009603832465638673,-1.5846249552505092,-0.7708318432157962,71.53651261431784,62.94957104526921,-1.2817642752782916,-2.2377967630682782,-4.35791019418085,-4.275691480251179,25.246799612954053,0.8400001525878906,1.205090661299053,1.927999496459968,-0.45223993508690796,4.308238928006844,0.7378797806865336,3.118119212233406,-1.9728098084524497,83.49992418296453,9.105231356721092,1.190119715773438,5,-0.9549989700317454,-2.1849985122680735,-5.147498607635505,-5.464999198913581,-0.799999237060554,0,0.04607607803754887,2.270260378272771,33.31999969482422,-1.431653768044339,33.59999847412109,-1.1038934659724151,32.209999084472656,0.04607607803754887
7100,2008-05-06,34.299999237060554,34.439998626708984,33.400001525878906,33.799999237060554,4888200.0,0.01961949641459282,1.6666634062365993,1.3513552524408718,69.37667716741795,64.29571114287238,-1.651394481192483,-2.689131322143833,-4.930842367725891,-4.944125203396901,26.38485427902544,1.0399971008300781,1.2234892247472615,2.3679993629455645,-0.11807594590013082,4.854074671791256,1.1249617085227186,3.6110370173684103,-2.3104160263335594,94.33200694058908,20.548027567660114,1.2430376544228463,5,-1.3149995803833079,-2.449999809265144,-5.712498664855964,-6.124999046325691,-1.2299995422363352,1,0.045772586873059184,-1.5846249552505092,33.639999389648445,2.270260378272771,33.31999969482422,-1.431653768044339,33.59999847412109,0.045772586873059184
7101,2008-05-07,34.110000610351555,34.630001068115234,33.959999084472656,34.299999237060554,4991800.0,-0.005539318686156314,-1.7346926065192174,-0.37999725341799717,70.52342531429866,65.62290514896976,-1.2827565767273441,-2.2946577088224807,-4.6570901387871935,-4.765347628502333,28.265573597839698,0.6700019836425781,1.1785004489121995,1.9735007286071706,-0.5232023594654507,4.470203816679788,0.72514918457086,3.2218522726434813,-1.7283509330674391,78.33332803514575,5.056067469377709,1.2483515440363089,5,-0.9750003814697195,-2.1649999618530202,-5.217500686645501,-5.630001068115227,-0.18000030517577414,2,0.05628842376398713,1.6666634062365993,34.299999237060554,-1.5846249552505092,33.639999389648445,2.270260378272771,33.31999969482422,0.05628842376398713
7102,2008-05-08,33.72999954223633,34.189998626708984,33.459999084472656,34.110000610351555,4115600.0,-0.011140459141472658,1.703716524085704,2.00002007749896,64.55695862958487,66.36549761589754,-0.7688355894273187,-1.8379845825423509,-4.193122878391051,-4.402563655105819,28.50363946715153,0.7299995422363281,1.2935929639950423,1.484999656677246,-1.0934818791137317,4.063481192468224,0.19575888878176073,2.774240424572735,-0.9436466146026135,52.879497498477114,-18.288677840394833,1.289240767895488,5,-0.44499874114990234,-1.784998893737793,-4.6974992752075195,-5.114999771118164,0.5200004577636719,3,0.031722493606452185,-1.7346926065192174,34.110000610351555,1.6666634062365993,34.299999237060554,-1.5846249552505092,33.639999389648445,0.031722493606452185
7103,2008-05-09,34.139999389648445,34.330001831054695,33.209999084472656,33.209999084472656,3608900.0,0.012155346960462277,-1.4086072667908305,-2.4473623450284236,61.52670608715103,66.22755010935052,-0.9775015972552481,-2.054011495091366,-4.498476457471071,-4.829327655576556,29.046463503291996,1.1200027465820384,1.3483594479106458,1.7049995422363367,-0.8422670142808499,4.25226609875352,0.43136626397774336,2.97863282049493,-1.0217897967280578,67.33322143554736,-0.5555960752225388,1.2736332782585922,5,-0.8399991989135813,-2.1949987411499094,-4.729999065399177,-5.5249996185302805,-0.3899993896484446,4,0.015231413797896387,1.703716524085704,33.72999954223633,-1.7346926065192174,34.110000610351555,1.6666634062365993,34.299999237060554,0.015231413797896387
7104,2008-05-12,34.200000762939446,34.310001373291016,33.84999847412109,34.200000762939446,3646100.0,0.0017575095009871866,3.181821334442852,0.0,76.8797065264311,67.7822178829586,-0.8230630946135449,-1.8671416176552569,-4.417771681001099,-4.894258428147385,30.171941255075907,0.460002899169929,1.3774790032497322,1.5475008964538475,-0.8058874178134801,3.9008892107211786,0.37080673932018016,2.7241950535875112,-0.9900016784667898,69.71833066931676,-2.0489224265950696,1.176694157133665,5,-0.9000005722045827,-2.255000114440911,-4.790000438690178,-5.585000991821282,-1.4099998474121023,0,-0.007017592781075721,-1.4086072667908305,34.139999389648445,1.703716524085704,33.72999954223633,-1.7346926065192174,34.110000610351555,-0.007017592781075721
7105,2008-05-13,34.459999084472656,34.59999847412109,34.240001678466804,34.470001220703125,3443500.0,0.0076022899337171435,1.6666760857894047,-100.0,74.42827096577719,70.04676822399975,-0.8547051240154246,-1.8901097885879352,-4.530819206971081,-5.157724315639591,31.819518453116324,0.3999977111816406,1.4428852052754984,1.5954992294311552,-0.593405241966849,3.7844037008291593,0.5010469937321531,2.6899514651301573,-1.25,88.02804604494352,14.909302431673808,1.094452235699003,5,-1.029998779296875,-2.514998435974121,-5.049998760223389,-5.844999313354492,-0.6800003051757812,1,-0.04701099753118454,3.181821334442852,34.200000762939446,-1.4086072667908305,34.139999389648445,1.703716524085704,33.72999954223633,-0.04701099753118454
7106,2008-05-14,34.650001525878906,35.41999816894531,34.459999084472656,34.529998779296875,3598200.0,0.005513709995769167,-6.3845476686522495,-11.99771167048055,74.10527279502472,70.51646215132942,-0.7400151855875521,-1.9260459570116808,-4.581850743506706,-5.3498053212080094,32.76508162281406,0.9599990844726562,1.468989860702166,1.6250016212463407,-0.5946380276018246,3.8446412700945096,0.5151817968222545,2.7348214456704234,-1.1844020843505874,65.15850850453448,-7.350070772591536,1.1098198244240842,5,-0.5800018310546875,-2.310002326965332,-5.240001201629639,-5.840001106262207,-1.4000015258789062,2,-0.04559889643510229,1.6666760857894047,34.459999084472656,3.181821334442852,34.200000762939446,-1.4086072667908305,34.139999389648445,-0.04559889643510229
7107,2008-05-15,35.400001525878906,35.47999954223633,34.5,34.72999954223633,4130900.0,0.021645020691841932,1.3614503237904394,5.5832220738762794,79.96255310394196,71.4328981337717,-1.3497768060953845,-2.466188705365461,-5.189358974374066,-6.101535561132785,33.776369687842724,0.9799995422363281,1.513162817477415,2.161501502990724,-0.11146362202371307,4.434466628005161,1.0250189404835055,3.2979840654979427,-1.5435223388671915,96.47585902091697,22.19787419429231,1.136482562507218,5,-1.095001220703125,-2.910001754760742,-5.990001201629639,-6.590001106262207,-2.5699996948242116,3,-0.04152545642204253,-6.3845476686522495,34.650001525878906,1.6666760857894047,34.459999084472656,3.181821334442852,34.200000762939446,-0.04152545642204253
7108,2008-05-16,35.459999084472656,35.5,34.709999084472656,35.38999938964844,4279400.0,0.0016948462149044552,9.533238390722751,0.10447684713357663,79.88722262775293,72.36075480193115,-1.2005420034184695,-2.3472477018970537,-5.075827470126544,-6.16660450986436,34.43733360028507,0.7900009155273438,1.7028700295706969,2.031499099731448,-0.31983446362702495,4.382832663089921,0.855832318052208,3.2071658814106883,-1.2788158264160217,97.57570433118016,21.90872234120981,1.1756667816792368,5,-1.1049995422363281,-2.9599990844726562,-5.712499141693115,-6.314998626708984,-2.3600006103515696,4,-0.03412293050516446,1.3614503237904394,35.400001525878906,-6.3845476686522495,34.650001525878906,1.6666760857894047,34.459999084472656,-0.03412293050516446
7109,2008-05-19,35.70000076293945,36.349998474121094,35.47999954223633,35.65999984741211,4961300.0,0.006768237018141665,-3.349978065574396,0.5714441416893733,80.22181654337649,73.56577028814877,-1.2489422009073436,-2.4722116320369025,-5.156888149820123,-6.412249506963217,34.899370918854835,0.8899993896484375,1.6469096076203513,2.1180007934570284,-0.4081789979745736,4.64418058488863,0.8549108977412274,3.3810906891728294,-1.2550541564941469,69.19437448813363,-6.330040444353273,1.2630898957158008,5,-0.9200019836425781,-2.7750015258789062,-5.872500896453857,-6.555000305175781,-2.270000457763672,0,-0.05462186894303289,9.533238390722751,35.459999084472656,1.3614503237904394,35.400001525878906,-6.3845476686522495,34.650001525878906,-0.05462186894303289
7110,2008-05-20,34.75,35.52000045776367,34.279998779296875,35.459999084472656,6376600.0,-0.026610665059863536,1.9879492600422832,-17.749570856379936,70.6840485994965,73.58361731983742,-0.25523686323782613,-1.3213920151672838,-4.050228011841597,-5.472994567862173,35.19198322030203,1.4200019836425781,1.5813024296533271,0.9975000381469741,-1.345183153719013,3.3401832300129612,-0.1738415577860195,2.1688416340799677,1.5999984741210938,22.705376328233555,-53.198858952762706,1.1713415959329945,5,0.029998779296875,-1.8250007629394531,-4.922500133514404,-5.604999542236328,-2.75,1,-0.056402851351731065,-3.349978065574396,35.70000076293945,9.533238390722751,35.459999084472656,1.3614503237904394,35.400001525878906,-0.056402851351731065
7111,2008-05-21,33.34999847412109,33.75,32.459999084472656,32.75,11840800.0,-0.04028781369435719,-1.1864416642420716,-0.8450693631059097,47.967480179086046,71.74034193644866,1.146151125573276,0.18579604662910043,-2.5259479774927236,-4.081450584402372,34.54286340689491,2.2900009155273438,1.4627860049303365,-0.46450138092041726,-2.6866911565924028,1.7576883947515682,-1.5755962687564136,0.646593506915579,3.000000000000007,22.879165277423475,-49.61462049078744,1.1110948878359934,5,1.0550003051757884,0.0950012207031321,-3.4024982452392507,-4.204998016357415,-1.649997711181637,2,0.012893562964012117,1.9879492600422832,34.75,-3.349978065574396,35.70000076293945,9.533238390722751,35.459999084472656,0.012893562964012117
7112,2008-05-22,33.810001373291016,34.27000045776367,33.279998779296875,33.299999237060554,5757700.0,0.013793191010994521,-2.599986128450548,0.8500057220604487,53.87046794180692,70.8896488091882,0.7807992940782071,-0.16865356780330387,-2.8550542870491107,-4.551633101223956,34.01324255691955,0.9900016784667969,1.3368163891423563,-0.0769985198974581,-2.191381954657352,2.0373849148624394,-1.1341902372774086,0.9801931974824925,2.384397125244142,34.70443446368682,-36.60995294265385,1.057191717379948,5,0.5949974060058594,-0.2350025177001953,-3.8625011444091797,-4.665000915527344,-2.0400009155273438,3,-0.016563186943062358,-1.1864416642420716,33.34999847412109,1.9879492600422832,34.75,-3.349978065574396,35.70000076293945,-0.016563186943062358
7113,2008-05-23,33.810001373291016,33.880001068115234,33.130001068115234,33.779998779296875,3669800.0,0.0,7.823426455738809,0.05882836926114941,51.41432458661981,68.06016192698694,0.8147455564977619,-0.0441136705346139,-2.7356435958155956,-4.564151485895032,33.40448473238353,0.75,1.2127995866533894,-0.1574985504150419,-2.1184752043450175,1.8034781035149337,-1.1379868773800297,0.8229897765499459,2.235021148681639,34.70443446368682,-33.6199182677891,0.9804883269649867,5,0.5949974060058594,-0.10000228881835938,-3.8625011444091797,-4.665000915527344,-2.090002059936527,4,-0.02898549252974869,-2.599986128450548,33.810001373291016,-1.1864416642420716,33.34999847412109,1.9879492600422832,34.75,-0.02898549252974869
7114,2008-05-27,34.59999847412109,34.810001373291016,33.799999237060554,33.799999237060554,4649000.0,0.02336578138840739,-1.5250077486112374,26.66433566433519,52.44298925486066,65.61735284799622,0.09773270167879389,-0.6865924585376106,-3.3736334823961656,-5.340963959325229,33.025296982868404,1.0100021362304616,1.1928966501074214,0.516498565673821,-1.2927795225017462,2.3257766538493883,-0.38814047841395904,1.421137609761601,1.3016231103515707,69.93458919094772,4.697614628285422,0.9046390440877823,5,-0.19499969482421164,-0.8899993896484304,-4.4874973297119,-5.2899971008300675,-3.3599987030029226,1,-0.04335260306794286,7.823426455738809,33.810001373291016,-2.599986128450548,33.810001373291016,-1.1864416642420716,33.34999847412109,-0.04335260306794286
7115,2008-05-28,34.31999969482422,34.810001373291016,34.09000015258789,34.630001068115234,3450400.0,-0.008092450625577063,1.1492510120304946,-0.38750208616456355,51.68538500255339,63.1262542043883,0.39759555874758234,-0.27166827216327505,-2.951418452882418,-5.041929974680322,32.373404756895276,0.720001220703125,1.1733893452539377,0.14199981689453267,-1.4926468069465813,1.7766464407356466,-0.6753234950260278,0.9593231288150932,1.4439569896484414,79.14888505435532,14.925391992311646,0.8173233119205571,5,0.08499908447265625,-0.6100006103515625,-3.8824996948242188,-4.684999465942383,-3.6100006103515625,2,-0.02593238337885706,-1.5250077486112374,34.59999847412109,7.823426455738809,33.810001373291016,-2.599986128450548,33.810001373291016,-0.02593238337885706
7116,2008-05-29,34.40999984741211,34.72999954223633,34.029998779296875,34.11999893188477,4343800.0,0.0026223820917301577,-1.9787189143562107,-0.9354826801205702,55.723905940136255,60.433071186187675,0.3016976988726867,-0.198580447689082,-2.913599959804692,-5.099723939291941,32.146452240618174,0.7000007629394531,1.0679950875296953,0.12199993133545206,-1.2259909496982573,1.4699908123691614,-0.5519955091814026,0.7959953718523067,1.22179853306055,76.19038968942013,10.096893181872645,0.673995440516856,5,-0.005001068115234375,-0.5350008010864258,-3.9124999046325684,-4.774999618530273,-3.489999771118164,3,-0.07003777559136959,1.1492510120304946,34.31999969482422,-1.5250077486112374,34.59999847412109,7.823426455738809,33.810001373291016,-0.07003777559136959
7117,2008-05-30,35.110000610351555,35.400001525878906,34.40999984741211,34.40999984741211,4810200.0,0.020342945830965853,-1.828573141290783,2.413788113967044,57.784917319695865,57.977259485292436,-0.49591669748222955,-0.8217888800915532,-3.4398733245537017,-5.757213252413763,31.26535469515927,0.9900016784667969,0.9903492432421146,0.7465005874633732,-0.608370628603204,2.1013718035299505,0.06906497943008105,1.4239361954966654,0.3949257982811005,87.22463184817812,20.40856885970983,0.6774356080332892,5,-0.7050018310546804,-1.1700010299682546,-4.4925012588500906,-5.450000762939446,-4.050001144409169,4,-0.0971233206531682,-1.9787189143562107,34.40999984741211,1.1492510120304946,34.31999969482422,-1.5250077486112374,34.59999847412109,-0.0971233206531682
7118,2008-06-02,34.86999893188477,35.31999969482422,34.36999893188477,35.029998779296875,4467800.0,-0.006835707043423511,1.5675638058220205,-0.22857096146614223,55.226191779778546,55.19996784489267,-0.38935238196243915,-0.4845545712372399,-3.0556548688088014,-5.460495334078281,30.31393589725837,0.950000762939446,0.8945697467534757,0.4289989471435618,-0.849732693029047,1.7077305873161706,-0.2103668729427426,1.0683647672298662,0.5300025939941335,66.87488526122324,0.4083444893218484,0.6393658200863032,6,-0.8799991607666087,-0.8750000000000071,-4.252499580383308,-5.209999084472663,-5.129999160766609,0,-0.08890159360706185,-1.828573141290783,35.110000610351555,-1.9787189143562107,34.40999984741211,1.1492510120304946,34.31999969482422,-0.08890159360706185
7119,2008-06-03,35.189998626708984,35.540000915527344,34.65999984741211,35.11999893188477,6694100.0,0.009176934460173092,1.285704377464677,-0.43749850988243455,55.64141401932585,53.52856400265148,-0.8820620417059359,-0.719360244644605,-3.260852361605071,-5.715115033694158,29.344504295184482,0.8800010681152344,0.6863955845269203,0.6714986801147447,-0.5906012005423165,1.9335985607718058,0.040448739786214105,1.3025486204432752,-2.729999542236328,76.82107326734673,12.541517368453412,0.6310499403285322,6,-1.1899986267089844,-1.044999122619629,-4.567499160766602,-5.529998779296875,-5.089998245239254,1,-0.09860754330126031,1.5675638058220205,34.86999893188477,-1.828573141290783,35.110000610351555,-1.9787189143562107,34.40999984741211,-0.09860754330126031
7120,2008-06-04,35.86999893188477,36.16999816894531,35.09999847412109,35.150001525878906,6032500.0,0.019323680923922337,-1.6097441837745523,10.285722070845832,58.76434553031129,54.72821570834318,-1.5494211980502968,-1.344650261761636,-3.8170713754411523,-6.328949536474703,28.17176840094664,1.0699996948242259,0.47964386151488725,1.2729990005493264,-0.12035503778457013,2.666353038883223,0.5763219813823781,1.9696760197162746,-3.3483998107910224,85.98134006431543,20.911894643776208,0.6966770191669474,6,-1.2199993133544993,-1.7100000381469798,-4.609999179840095,-6.209999084472663,-5.529998779296882,2,-0.12907720375344123,1.285704377464677,35.189998626708984,1.5675638058220205,34.86999893188477,-1.828573141290783,35.110000610351555,-0.12907720375344123
7121,2008-06-05,36.02999877929688,36.27999877929688,35.59000015258789,36.0099983215332,4799900.0,0.004460547872218834,1.6538385357443703,0.02777851364025056,54.94503125415462,54.84761163193736,-1.4407998101137025,-1.4265746883677863,-3.839207204000779,-6.402978922092263,26.840502040079805,0.6899986267089915,0.24048668856629973,1.3369989395141673,-0.17462731775098916,2.8486251967793237,0.5811858108815926,2.092812068146742,-3.362463696289069,86.91099371873096,24.7478884245756,0.7558131286325773,6,-1.3249988555908274,-1.8699998855590891,-4.704999446868904,-6.369998931884773,-6.029998779296882,3,-0.1476547287001614,-1.6097441837745523,35.86999893188477,1.285704377464677,35.189998626708984,1.5675638058220205,34.86999893188477,-0.1476547287001614
7122,2008-06-06,34.799999237060554,36.08000183105469,34.799999237060554,36.08000183105469,5389800.0,-0.0341382066030792,-1.000000000000011,-63.998664886492264,45.623345932619564,54.20416955927067,-0.06213502026537299,-0.11837232319661695,-2.4811820161793463,-5.104146182291174,25.90073980786939,1.2800025939941335,0.07712933254403964,0.05349941253663104,-1.388768578726193,1.495767403799455,-0.667634583094781,0.774633408168043,-1.9157163322753945,22.513106781573615,-33.71768405033265,0.7211339956314108,6,0.23999977111816406,-0.510000228881843,-3.4074997901916575,-5.139999389648445,-4.479999542236335,4,-0.11149423120201019,1.6538385357443703,36.02999877929688,-1.6097441837745523,35.86999893188477,1.285704377464677,35.189998626708984,-0.11149423120201019
7123,2008-06-09,34.65999984741211,35.06999969482422,34.049999237060554,34.880001068115234,5401400.0,-0.004022971055107072,2.4000101725518883,0.17187560535844765,43.01074882892933,53.1561428452783,0.2359266422377928,0.0659636402247088,-2.205696565795918,-4.883613159627444,25.008705461561618,1.0200004577636648,0.1906452321617138,-0.11249999999999716,-1.5272173791169337,1.3022173791169394,-0.8198586895584654,0.5948586895584711,-1.5719739901562448,27.35429307486869,-26.111571974640267,0.7073586895584698,6,0.4949989318847656,-0.2550010681152344,-2.6975007057189977,-4.430000305175785,-3.20999908447266,0,-0.10386613956487123,-1.000000000000011,34.799999237060554,1.6538385357443703,36.02999877929688,-1.6097441837745523,35.86999893188477,-0.10386613956487123
7124,2008-06-10,33.959999084472656,34.34000015258789,33.529998779296875,34.259998321533196,5749000.0,-0.020196213676317076,2.5217229054541535,1.3636253294492673,44.50625419139055,52.35846164403799,0.9337948587272678,0.7874343401573185,-1.3936036631598512,-4.122777814759807,23.890661845987456,1.1300010681152344,0.2163276423019198,-0.8005006790161104,-2.2395275611727854,0.6385262031405645,-1.5200141200944515,-0.08098723793776941,-0.6804548518943321,15.636374733664733,-39.99705505187435,0.7195134410783384,6,0.9449996948242188,0.44499969482421875,-1.9924988746643066,-3.7249984741210938,-2.129999160766605,1,-0.12426382294232685,2.4000101725518883,34.65999984741211,-1.000000000000011,34.799999237060554,1.6538385357443703,36.02999877929688,-0.12426382294232685
7125,2008-06-11,32.84000015258789,33.93000030517578,32.84000015258789,33.93000030517578,6234700.0,-0.03297994587982356,1.0,3.6333430820290014,46.30970815633086,51.31243966805961,2.0358717478161523,1.8760291802635152,-0.20767770542837383,-2.9395365107618048,22.635484165525774,1.1199989318847656,0.2390003714098583,-1.8394996643066435,-3.5130141204812944,-0.16598520813199258,-2.6762568923939654,-1.0027424362193216,3.4399986267089915,0.0,-57.30731328535286,0.8367572280873247,6,1.7199993133544922,1.5649986267089844,-0.7699995040893555,-2.5849990844726562,-1.1900005340576172,2,-0.0834348282091052,2.5217229054541535,33.959999084472656,2.4000101725518883,34.65999984741211,-1.000000000000011,34.799999237060554,-0.0834348282091052
7126,2008-06-12,33.06999969482422,33.470001220703125,32.740001678466804,32.950000762939446,5208400.0,0.007003640108637521,-1.7037165240857488,-0.11009074778555757,44.4610623709041,49.83201134041608,1.7833412230967909,1.6038193270068035,-0.35933646772070205,-3.113415496068537,20.725585465676133,0.729999542236321,0.1991706740069077,-1.5305000305175795,-3.3524648878154935,0.29146482678033436,-2.4414824591665365,-0.6195176018686226,3.1411991119384837,9.88017967908556,-48.208972822642934,0.9109824286489581,6,1.4400005340576243,1.3349990844726562,-0.6525001525878906,-2.5799999237060547,-1.8099994659423793,3,-0.0825521489999772,1.0,32.84000015258789,2.5217229054541535,33.959999084472656,2.4000101725518883,34.65999984741211,-0.0825521489999772
7127,2008-06-13,33.93000030517578,33.950000762939446,33.11999893188477,33.11999893188477,4166300.0,0.026005461696032572,-1.0493837626037863,6.750071526209924,50.79574919114728,49.33973994167928,0.8251258052160892,0.6619835032726584,-1.140671021916802,-3.9059767576319366,18.50367170951805,0.8800010681152273,0.20490155205759208,-0.5969993591308622,-2.4016840165111617,1.2076852982494373,-1.4993416878210155,0.3053429695592911,2.142350616455083,51.0729459147503,-9.562191566783532,0.9023423286901504,6,0.5799999237060618,0.47499847412109375,-1.3899998664855957,-3.344999313354492,-3.700000762939453,4,-0.11582670998609712,-1.7037165240857488,33.06999969482422,1.0,32.84000015258789,2.5217229054541535,33.959999084472656,-0.11582670998609712
7128,2008-06-16,34.25,34.5,33.799999237060554,33.799999237060554,4689500.0,0.009431172765872464,-2.1111092273132526,0.5555555555555517,47.52476315962706,48.437889846157184,0.45587008873819457,0.26001700576218667,-1.3753748276379056,-4.168925045402656,16.215931118603187,0.700000762939446,0.18321889434864147,-0.2164997100830064,-1.9698872819472442,1.5368878617812314,-1.0931934960151253,0.6601940758491125,1.6890569519042984,85.7954409989314,25.248682943933616,0.8766937859321206,6,0.26000022888184304,0.154998779296875,-1.6349992752075195,-3.664999008178711,-3.360000610351559,0,-0.11474453445768706,-1.0493837626037863,33.93000030517578,-1.7037165240857488,33.06999969482422,1.0,32.84000015258789,-0.11474453445768706
7129,2008-06-17,33.75,34.59000015258789,33.75,34.31999969482422,4707000.0,-0.014598540145985384,-1.9473705344594505,-1.2666638409697992,46.09053756351286,47.02968896095736,0.8159288584930096,0.6392100224579025,-0.7928408194013272,-3.62905136998927,13.260782108201347,0.8400001525878906,0.07450119634403052,-0.618999671936038,-2.2989100536262868,1.0609107097542108,-1.4589548627811624,0.22095551890908638,2.0610947409668015,54.5945488962111,-3.4504873983127666,0.8399551908451235,6,0.760000228881843,0.654998779296875,-1.1274995803833008,-3.164999008178711,-3.760000228881836,1,-0.0681481255425348,-2.1111092273132526,34.25,-1.0493837626037863,33.93000030517578,-1.7037165240857488,33.06999969482422,-0.0681481255425348
7130,2008-06-18,32.790000915527344,33.709999084472656,32.61999893188477,33.34000015258789,4603100.0,-0.028444417317708304,-1.4494297262429028,0.9649114588213248,40.07353577096854,45.37730057393668,1.4450467057282168,1.5229230972262897,0.26377234017587625,-2.615195561869754,12.027897796049222,1.1300010681152273,-0.03071394760952728,-1.4809988021850558,-3.2909691847356584,0.32897158036554686,-2.385983993460357,-0.5760136109097544,2.898250102939457,8.629536969621531,-45.17374588778744,0.9049851912753014,6,1.5599994659423828,1.6149978637695312,-0.16750049591064453,-2.2049999237060547,-2.680000305175785,2,-0.029277248094454755,-1.9473705344594505,33.75,-2.1111092273132526,34.25,-1.0493837626037863,33.93000030517578,-0.029277248094454755
7131,2008-06-19,33.779998779296875,34.060001373291016,32.689998626708984,32.689998626708984,5222900.0,0.03019206575565314,-1.5137661555906305,-1.9818212083590536,42.13016383792094,44.98916923008128,0.11434695575469078,0.5974216359185291,-0.6199841914673883,-3.550461981617296,12.613216649015921,1.3700027465820312,-0.15070809709369826,-0.5125009536743192,-2.2862605261690874,1.2612586188204489,-1.3993807399217033,0.3743788325730648,1.7241571139750036,58.883204498628885,8.92301439508254,0.8868797862473843,6,0.06500053405761719,0.625,-1.0924983024597168,-3.194997787475586,-4.319999694824219,3,-0.06305503960148273,-1.4494297262429028,32.790000915527344,-1.9473705344594505,33.75,-2.1111092273132526,34.25,-0.06305503960148273
7132,2008-06-20,33.25,33.75,32.919998168945305,33.459999084472656,4902700.0,-0.015689721682929814,1.1012680232165284,-0.19265968355515736,40.7322652464693,44.73600438758572,0.4485233822727679,1.1418591205134803,-0.037358612562471194,-2.9704934524454565,12.787272300733754,0.8600006103515696,-0.38188370994261334,-1.0144996643066406,-2.837330331678359,0.8083310030650779,-1.9259149979924999,-0.10308433062078137,2.081106475588655,31.979729834399397,-15.18649529312449,0.9114153336858603,6,0.3549995422363281,1.154998779296875,-0.045000553131103516,-2.270000457763672,-3.2900009155273438,4,-0.05984961717648607,-1.5137661555906305,33.779998779296875,-1.4494297262429028,32.790000915527344,-1.9473705344594505,33.75,-0.05984961717648607
7133,2008-06-23,32.830001831054695,33.84000015258789,32.790000915527344,33.34999847412109,2740000.0,-0.01263152387805433,-2.5000063578449447,2.4761852861034748,36.65159054454855,43.863263982381056,0.6499909833759432,1.5649073696287417,0.47080123278173147,-2.499267057791826,13.158262016730154,1.0499992370605469,-0.6234324582906794,-1.3854978561401268,-3.3096422692019374,0.5386465569216838,-2.347570062671032,-0.42342564960922147,2.3384381919117274,10.660039037689998,-31.401970026875702,0.9620722065309051,6,0.7749977111816335,1.5749969482421804,0.567498207092278,-1.8200016021728587,-2.1600017547607493,0,-0.07919592274767895,1.1012680232165284,33.25,-1.5137661555906305,33.779998779296875,-1.4494297262429028,32.790000915527344,-0.07919592274767895
7134,2008-06-24,33.09999847412109,33.650001525878906,32.65999984741211,32.700000762939446,3429300.0,0.00822408248576445,-3.125010927528752,-0.7692313335387625,33.57055683340781,42.44780272427849,0.27398691659761454,1.2403668625395525,0.30971792744123405,-2.7216935620623524,12.840936492065241,0.9900016784667969,-0.7060373742202373,-1.040501213073739,-3.0177443400577815,0.9367419139103035,-2.029122776565764,-0.051879649581714204,1.9155350833804334,33.333245030304774,-3.042179773748366,0.9886215634920218,6,0.5050010681152415,1.3050003051757884,0.3275012969970774,-2.074998855590813,-2.589998245239247,1,-0.06676734701968379,-2.5000063578449447,32.830001831054695,1.1012680232165284,33.25,-1.5137661555906305,33.779998779296875,-0.06676734701968379
7135,2008-06-25,33.43000030517578,34.40999984741211,33.139999389648445,33.169998168945305,4185100.0,0.009969844298110875,-6.9375104308230915,0.6500090599578651,34.8837137093268,41.383652872992116,0.0407647331955161,0.885679020085945,0.08278164493663098,-3.013539054727964,12.413695326136168,1.3100013732910227,-0.757952427618676,-0.6659994125366211,-2.6661606425461812,1.334161817472939,-1.6660800275414047,0.33408120246816253,1.4418011747887363,44.000026157924104,13.437982686177513,1.0000806150047814,6,0.17499923706054688,0.9399986267089844,0.4224987030029297,-1.980001449584961,-3.2299995422363317,2,-0.10290160043836494,-3.125010927528752,33.09999847412109,-2.5000063578449447,32.830001831054695,1.1012680232165284,33.25,-0.10290160043836494
7136,2008-06-26,32.0,33.09000015258789,31.88999938964844,33.0,5926200.0,-0.04277595848404414,1.033899072188272,-3.8461222453709447,34.090898253690554,39.52755832438582,1.4561541101462439,2.2407554584812033,1.5620254554279853,-1.5469235690949432,12.245448643323613,1.5400009155273402,-0.8172112679007384,-1.9754997253417983,-4.176326233515539,0.2253267828319423,-3.075912979428672,-0.8750864712549244,2.7366933270797347,4.365102792448583,-26.090850278769153,1.100413254086871,6,1.239999771118164,2.0849990844726634,1.852499008178711,-0.5500011444091797,-1.8500003814697266,3,-0.05906248092651378,-6.9375104308230915,33.43000030517578,-3.125010927528752,33.09999847412109,-2.5000063578449447,32.830001831054695,-0.05906248092651378
7137,2008-06-27,31.70000076293945,32.169998168945305,31.35000038146973,32.080001831054695,3941800.0,-0.0093749761581422,1.9285962438436592,0.38000106811524503,33.48213221344609,37.96726599703238,1.5718599425676594,2.3949792156268437,1.918791274676419,-1.194916383530245,11.685845803597635,0.8199977874755753,-0.8222543280936421,-2.1049989700317404,-4.458794363700601,0.2487964236371205,-3.281896666866171,-0.92810127319731,2.8089570491457785,11.4379229593078,-18.608546910387325,1.1768976968344314,6,1.269999504089359,2.1149988174438583,2.2249984741210973,-0.010001182556148791,-0.6000003814697195,4,-0.07066251181563332,1.033899072188272,32.0,-6.9375104308230915,33.43000030517578,-3.125010927528752,33.09999847412109,-0.07066251181563332
7138,2008-06-30,31.770000457763672,32.400001525878906,31.61000061035156,31.709999084472656,4834000.0,0.002208192212602711,-5.076969350176659,-0.1578979069417212,36.85473496982355,36.94106570884468,1.2438849101631178,2.193278035732611,1.8904558482442013,-1.2075023079235478,11.058540831996504,0.7900009155273473,-0.8301706157702853,-1.8799993515014677,-4.344192389774598,0.5841936867716626,-3.1120958706380293,-0.6479028323649061,2.423061611260003,13.725495084836414,-17.394255106420868,1.2320965191365645,6,1.109999656677246,2.044999122619636,2.219998359680176,-0.0800008773803711,-0.2800006866455078,0,-0.05697202855559613,1.9285962438436592,31.70000076293945,1.033899072188272,32.0,-6.9375104308230915,33.43000030517578,-0.05697202855559613
7139,2008-07-01,31.71999931335449,31.770000457763672,31.020000457763672,31.489999771118164,4536600.0,-0.0015738477711279009,3.5454293244555415,3.833237968084371,42.286487734763696,37.186949260377475,1.0903053434670618,2.076446900119546,1.9511284475179629,-1.1055434241926285,10.382509073638744,0.75,-0.9651580669641646,-1.7565005302429206,-4.252578953928779,0.7395778934429416,-3.00453974208585,-0.5084613183999913,2.1887565869137937,20.648937510971372,-13.812103076790848,1.2480392118429307,7,0.995000839233402,1.9300003051757848,2.337499618530277,-0.029999732971187854,-0.20999908447264914,1,-0.03310212042213012,-5.076969350176659,31.770000457763672,1.9285962438436592,31.70000076293945,1.033899072188272,32.0,-0.03310212042213012
7140,2008-07-02,31.239999771118164,33.09999847412109,30.989999771118164,31.79999923706055,4958000.0,-0.015132394471214283,-2.9811316341127543,-2.434785132602511,37.816233508465864,36.7076236682158,1.4833000558526948,2.3102407626373207,2.478028778015471,-0.5764885318919752,8.748668368286445,2.1099987030029226,-1.123297205477698,-2.005000114440918,-4.424033661728366,0.41403343284653005,-3.2145168880846455,-0.7954833407971904,2.3221054760495647,11.848348515295449,-24.659456140223497,1.209516773643724,7,1.4600000381469727,2.3949995040893555,2.8174991607666016,0.4499998092651367,1.019998550415032,2,-0.023367463110906317,3.5454293244555415,31.71999931335449,-5.076969350176659,31.770000457763672,1.9285962438436592,31.70000076293945,-0.023367463110906317
7141,2008-07-03,30.709999084472656,31.489999771118164,30.420000076293945,31.45000076293945,3002300.0,-0.016965451041248136,1.609756324491296,1.3214328289072437,27.57657029676035,35.245879784914806,1.7120669473430894,2.5520920336286252,3.024915377288174,-0.007680627794329098,7.102985530852989,1.0699996948242188,-1.2614804911002793,-2.269000816345212,-4.565477572024214,0.02747593933378667,-3.4172391941847096,-1.120762438505711,2.4920113960481345,10.820864983122117,-22.85955360837662,1.1482383778395,7,1.705000877380371,2.640000343322754,3.3474998474121094,0.9800004959106445,1.9900016784667898,3,-0.016606914253900706,-2.9811316341127543,31.239999771118164,3.5454293244555415,31.71999931335449,-5.076969350176659,31.770000457763672,-0.016606914253900706
7142,2008-07-07,30.920000076293945,32.060001373291016,30.61000061035156,31.0,7097100.0,0.006838195964892435,-3.142866095732677,0.10810775979833752,26.44976829875955,34.11234397982714,1.2703933125209872,2.146562554252725,2.8265291986308227,-0.17757862838812244,6.165256448444373,1.4500007629394567,-1.269317012651264,-1.8649998664855971,-4.16928868678486,0.43928895381366573,-3.0171442766352286,-0.7128554563359657,2.1799983978271413,18.65672757138155,-8.083194976570272,1.1521444101496312,7,1.494999885559082,2.429999351501465,3.219998836517334,0.7699995040893555,1.4699993133544993,0,-0.024902990163768624,1.609756324491296,30.709999084472656,-2.9811316341127543,31.239999771118164,3.5454293244555415,31.71999931335449,-0.024902990163768624
7143,2008-07-08,31.059999465942386,31.20000076293945,30.26000022888184,30.979999542236328,7270600.0,0.004527793961933924,4.222188667249527,-1.0000000000000444,29.955266803090097,33.71064508756961,0.9531490251447359,1.8161464227347146,2.70516896202901,-0.28072458585159765,6.082229180426273,0.9400005340576101,-1.3774220541277273,-1.545000457763667,-3.7943652785322577,0.7043643630049239,-2.6696828681479623,-0.4203180473793715,1.611199264526359,28.169004625323396,4.747922104939811,1.124682410384295,7,1.2750005722045863,2.210000038146976,3.1124997138977015,0.8199996948242152,1.350000381469723,1,0.0012878595046728059,-3.142866095732677,30.920000076293945,1.609756324491296,30.709999084472656,-2.9811316341127543,31.239999771118164,0.0012878595046728059
7144,2008-07-09,29.739999771118164,30.8700008392334,29.739999771118164,30.65999984741211,6617300.0,-0.042498381117862416,-1.4565238574049695,-11.500011920939814,28.42995937370928,32.993561272501,1.9516469230408653,2.955304251938017,4.026274627337735,1.0723397124047338,6.6439022243074835,1.3199996948242223,-1.4770079237747211,-2.6540001869201646,-5.146729969338722,-0.16127040450160735,-3.9003650781294468,-1.407635295710886,2.4971832290649374,0.0,-24.24732243195613,1.2463648912092795,7,1.6799993515014613,3.2699995040893555,4.252499580383301,2.1399993896484375,3.1200008392333913,2,0.05884330912804847,4.222188667249527,31.059999465942386,-3.142866095732677,30.920000076293945,1.609756324491296,30.709999084472656,0.05884330912804847
7145,2008-07-10,30.10000038146973,30.29999923706055,29.35000038146973,29.79999923706055,5995500.0,0.012104929829259037,1.7142868820520925,-0.3260881734028548,21.42856931305505,31.58663583465261,1.1953104910212495,2.508096087931559,3.6667502913754326,0.7542196232546381,6.858897434041729,0.9499988555908203,-1.5053881875856447,-2.1569995880126918,-4.840407529034717,0.5264083530093373,-3.4987035585237045,-0.815295617501679,1.6377459729003832,27.675266624015304,7.486562388366892,1.3417039705110139,7,1.12499904632568,2.7149991989135778,3.9724993705749476,1.7899990081787074,2.4699993133544886,3,0.046843848157561485,-1.4565238574049695,29.739999771118164,4.222188667249527,31.059999465942386,-3.142866095732677,30.920000076293945,0.046843848157561485
7146,2008-07-11,30.34000015258789,30.739999771118164,29.46999931335449,29.70000076293945,5742600.0,0.007973414221812192,-1.309086936769782,2.1333231608461083,26.34145585029013,30.793227349857506,0.7767616119574186,2.164036241401469,3.4371178146963928,0.5659047139829347,6.85326905877921,1.2700004577636754,-1.5360727207350138,-1.7804998397827134,-4.56559158786051,1.0045919082950867,-3.1730457138216153,-0.38795396574381513,0.9201970072021446,36.53134349787896,17.09741540598746,1.3925458740388994,7,0.8849992752075195,2.4749994277954173,4.064999103546143,2.304999351501465,1.8400001525878906,4,0.06328273432066989,1.7142868820520925,30.10000038146973,-1.4565238574049695,29.739999771118164,4.222188667249527,31.059999465942386,0.06328273432066989
7147,2008-07-14,30.0,30.770000457763672,29.649999618530273,30.709999084472656,4506300.0,-0.011206333252404055,1.6987912491956982,-1.1093746274706087,26.688616364612145,29.663658615945128,0.9501784494688685,2.313108791204492,3.7389374907465864,0.9515069017492195,7.315574748290156,1.1200008392333984,-1.6281351242723474,-1.9239999771118157,-4.726047346275259,0.8780473920516236,-3.3250236616935354,-0.522976292530096,0.8781578041259728,35.13510727029593,13.98858796640475,1.4010236845817199,7,1.2249994277954102,2.715001106262207,4.432499408721924,2.6449995040893555,2.1399993896484446,0,0.09000002543131491,-1.309086936769782,30.34000015258789,1.7142868820520925,30.10000038146973,-1.4565238574049695,29.739999771118164,0.09000002543131491
7148,2008-07-15,30.31999969482422,30.84000015258789,29.54999923706055,29.8700008392334,6427400.0,0.01066665649414067,-1.3669696837132073,-0.6338020223294398,27.28760186546107,27.99711574157817,0.45021030208386037,1.7745703475585373,3.3927151236344457,0.6649028826847356,7.634748777366742,1.2900009155273402,-1.607356525351399,-1.4075002670288086,-4.0704932650071655,1.2554927309495483,-2.7389967660179906,-0.07600376803963016,-0.9699993133544886,63.81572508087399,42.38444436481468,1.3314964989891784,7,0.9049997329711914,1.890000343322754,4.344999313354492,2.3249998092651367,-1.029998779296875,1,0.0682717584320287,1.6987912491956982,30.0,-1.309086936769782,30.34000015258789,1.7142868820520925,30.10000038146973,0.0682717584320287
7149,2008-07-16,31.45000076293945,31.70000076293945,30.11000061035156,30.46999931335449,5592300.0,0.037269164890794126,1.1486467503579496,2.1777865374752574,35.6936490270044,27.761273021415782,-0.8069803461222271,0.48846824618773965,2.238765314759359,-0.417767045579307,7.617691689308809,1.5900001525878906,-1.5311742526501249,-0.16249923706055114,-2.6506511695580492,2.325652695436947,-1.4065752033092984,1.0815767291881961,-2.0702003860473575,89.36170385454803,67.86115332826432,1.2440759662487486,7,-0.7449998855590785,0.519999504089359,3.3299980163574254,1.194998741149906,-2.75,2,0.0305246124382903,-1.3669696837132073,30.31999969482422,1.6987912491956982,30.0,-1.309086936769782,30.34000015258789,0.0305246124382903
7150,2008-07-17,31.82999992370605,32.09999847412109,31.06999969482422,31.559999465942386,3922300.0,0.01208264392840297,1.5432145279180438,0.2755102636613571,48.55195867130277,30.091871729698273,-1.2231097649188314,0.03463644005580946,1.817462242519941,-0.750938286304347,7.545873442629455,1.029998779296868,-1.5006126095665735,0.26549997329711417,-2.163339598085283,2.6943395446795115,-0.9489198123940845,1.4799197589883129,-2.357391531372066,89.73389214556495,63.336711735287395,1.2144197856911978,7,-1.105000495910641,0.14000034332275746,2.824998855590824,0.8149995803833043,-2.9899997711181605,3,0.0323594310120745,1.1486467503579496,31.45000076293945,-1.3669696837132073,30.31999969482422,1.6987912491956982,30.0,0.0323594310120745
7151,2008-07-18,31.649999618530273,31.82999992370605,30.920000076293945,31.82999992370605,3310800.0,-0.005655052014050366,9.11109227313222,-0.6666666666666711,49.56520758414642,32.660253872519036,-1.0010154743960449,0.04941417411970406,1.9593405805078987,-0.526118393608769,7.756608563048037,0.9099998474121058,-1.541273780175171,0.19199962615966726,-2.0033794065930337,2.3873786589123682,-0.905689890216685,1.2896891425360195,-2.0197478212890623,82.3529807754162,51.830245219188164,1.097689516376351,7,-0.9250001907348633,0.32000064849853516,2.8324995040893555,0.994999885559082,-3.2899990081787145,4,0.029067933250631395,1.5432145279180438,31.82999992370605,1.1486467503579496,31.45000076293945,-1.3669696837132073,30.31999969482422,0.029067933250631395
7152,2008-07-21,31.26000022888184,32.060001373291016,30.899999618530273,31.81999969482422,3237200.0,-0.012322255745624067,1.2307665503309424,3.1111028694952307,45.79901075562096,34.42066986724469,-0.6232573024829833,0.2979602557824599,2.3181506280574204,-0.09167518073948244,8.05140983938802,1.1600017547607422,-1.5151422325017094,-0.09849977493285778,-2.125863016471957,1.9288634666062414,-1.1121813957024038,0.9151818458366918,-1.4815636310278357,67.05888248784187,32.989909171280075,1.0136816207695487,7,-0.5350008010864293,0.7100000381469691,3.197499275207516,1.5449991226196254,-3.130001068115238,0,0.02943058443882962,9.11109227313222,31.649999618530273,1.5432145279180438,31.82999992370605,1.1486467503579496,31.45000076293945,0.02943058443882962
7153,2008-07-22,30.229999542236328,30.68000030517578,29.85000038146973,30.440000534057614,5957400.0,-0.03294947789839964,1.4057950182303585,0.3750021287393396,39.43262745212625,35.64318854262436,0.309135320832322,1.18388650072907,3.2911326752338823,0.9842566513633209,8.27081316783948,1.4099998474121094,-1.386826479403112,-0.9985003471374512,-2.960972107929379,0.9639714136544733,-1.9797362275334152,-0.017264466741487183,1.8699989318847585,16.888865906495678,-18.09783536598508,0.9812358803959624,7,0.49499988555908203,1.7400007247924805,4.227499961853027,2.5749998092651367,-2.0399990081787145,1,0.06318226517812309,1.2307665503309424,31.26000022888184,9.11109227313222,31.649999618530273,1.5432145279180438,31.82999992370605,0.06318226517812309
7154,2008-07-23,30.88999938964844,31.229999542236328,30.0,30.21999931335449,4462100.0,0.02183261188906016,-1.2162179809917881,-3.1904614853635267,47.579527584397546,38.54885057277352,-0.19062870018590417,0.3687351405772681,2.578673523877203,0.3909382925319136,8.200369538247466,1.2299995422363281,-1.2474464337980358,-0.228000545501704,-1.9848831940996696,1.528882103096258,-1.1064418698006868,0.6504407787972788,1.1700019836425746,46.22221732433538,7.965447453854196,0.8784413242989817,7,-0.10500049591065519,1.0800008773803675,3.5675001144409144,1.9149999618530238,-2.70999908447266,2,-0.051796649586767995,1.4057950182303585,30.229999542236328,1.2307665503309424,31.26000022888184,9.11109227313222,31.649999618530273,-0.051796649586767995
7155,2008-07-24,29.989999771118164,30.75,29.90999984741211,30.709999084472656,3215700.0,-0.02913563082917625,1.0999973773993816,-1.0746257184582817,45.26316264989941,40.651262439396774,0.7734644574628184,1.0517272352497073,3.406292361681608,1.3532225845507568,8.420171716038855,0.9799995422363317,-1.1786050818930605,-0.9560001373291023,-2.406726454137214,0.49472617947900943,-1.68136329573316,-0.23063697892504464,2.0258015823364275,6.334811168254678,-33.930391949795066,0.7253631584040566,7,0.8349990844726562,1.890000343322754,4.467499732971191,2.814999580383301,-2.030000686645508,3,-0.043014305369253325,-1.2162179809917881,30.88999938964844,1.4057950182303585,30.229999542236328,1.2307665503309424,31.26000022888184,-0.043014305369253325
7156,2008-07-25,30.11000061035156,30.20000076293945,29.540000915527344,30.10000038146973,4163500.0,0.004001361792238534,5.9473472870553845,-0.013889220026110236,44.60719413278243,42.64221552474902,0.6899643011679082,0.8251798134790107,3.207687543341681,1.2902900155990302,8.14539108916394,0.6599998474121058,-0.9802169940361694,-0.7414993286132834,-2.1487180314458136,0.6657193742192433,-1.4451086800295485,-0.037889977197018254,1.8624847236633357,22.619031400099466,-19.53764248579337,0.7036093514162639,7,0.7099990844726562,1.769999504089359,4.267498970031742,2.694998741149906,-2.5200004577636683,4,-0.04217869252805839,1.0999973773993816,29.989999771118164,-1.2162179809917881,30.88999938964844,1.4057950182303585,30.229999542236328,-0.04217869252805839
7157,2008-07-28,29.459999084472656,30.190000534057614,29.3799991607666,29.959999084472656,3565700.0,-0.021587562693553664,-1.4545501835100896,-49.99885561704868,40.02493821928364,44.0574751196182,1.4028342902331836,1.3689483092078873,3.7457329309972422,1.9901676657670357,7.481798288664495,0.8100013732910121,-0.7744272789211948,-1.2795007705688484,-2.757172970696857,0.19817142955916012,-2.018336870632851,-0.5406646705048459,2.4151868728027353,4.324319308653278,-37.96579526151911,0.7388361000640035,7,1.2799997329711879,2.4200010299682617,4.664999961853027,3.3450002670288086,-3.219999313354492,0,-0.03733871379177567,5.9473472870553845,30.11000061035156,1.0999973773993816,29.989999771118164,-1.2162179809917881,30.88999938964844,-0.03733871379177567
7158,2008-07-29,29.959999084472656,30.3700008392334,29.45000076293945,29.5,3280900.0,0.016972166175780012,-2.2857288828337583,-0.9199981689453125,51.52777244279611,45.816822165817285,0.9458658199468744,0.7656501534455948,3.1353443468554616,1.5570297004337377,6.9570191083097015,0.9200000762939489,-0.6139892539966034,-0.6890007019042983,-2.1219646220391155,0.7439632182305225,-1.405482661971707,0.02748125816311031,1.7654756650122074,31.351340762712475,-15.615340601522384,0.7164819600674102,7,0.7799997329711879,1.9200010299682617,4.045000076293945,2.8450002670288086,-3.7699985504150426,1,-0.06108144124258297,-1.4545501835100896,29.459999084472656,5.9473472870553845,30.11000061035156,1.0999973773993816,29.989999771118164,-0.06108144124258297
7159,2008-07-30,30.670000076293945,30.79999923706055,30.03000068664551,30.11000061035156,3838000.0,0.02369829818149971,-1.1388869020655228,1.2173925663012368,53.77483089024386,46.39714130125518,0.12693467130312186,-0.028509139309107923,2.3131919158019727,0.9083194899579325,5.826712222347672,0.8400001525878942,-0.4057161885979852,0.07350025177002095,-1.2682862783094428,1.4152867818494848,-0.5973930132697092,0.7443935168097511,0.914746137867823,90.84513001535258,39.72644453530664,0.6708932650397312,7,0.05000019073486328,1.2100000381469727,3.3349990844726562,2.2549991607666016,-3.1700000762939453,2,-0.08086076087600735,-2.2857288828337583,29.959999084472656,-1.4545501835100896,29.459999084472656,5.9473472870553845,30.11000061035156,-0.08086076087600735
7160,2008-07-31,30.51000022888184,31.149999618530273,30.309999465942386,30.309999465942386,4134300.0,-0.005216819270104089,-7.399969482538254,0.3571445601343297,51.13788490700597,46.57188322601735,0.08940328556721155,0.07799574230997663,2.387494841688916,1.1320163800268297,6.034599229035553,0.8400001525878871,-0.21658010770708458,-0.049999618530268464,-1.357355545634075,1.257356308573538,-0.7036775820821717,0.6036783450216348,0.9424611620762171,63.84185174409227,10.428608070558653,0.653677963551903,7,0.2100000381469691,1.3699998855590785,3.494998931884762,2.4149990081787074,-3.110000610351566,3,-0.07636840072850604,-1.1388869020655228,30.670000076293945,-2.2857288828337583,29.959999084472656,-1.4545501835100896,29.459999084472656,-0.07636840072850604
7161,2008-08-01,30.20000076293945,30.75,29.790000915527344,30.54999923706055,2814500.0,-0.010160585500387342,1.55999755859375,-1.749985694939859,51.34409070772864,47.188003220695975,0.19231405212191532,0.3666254581950845,2.651561419078167,1.4949766569427396,5.719960715126103,0.9599990844726562,-0.16593449324785325,-0.33449916839600036,-1.649409401548855,0.9804110647568542,-0.9919542849724259,0.32295594818042517,1.1281128942071206,46.3277621526092,-9.009340046864317,0.6574551165764267,8,0.10499858856201527,1.0249986648559606,3.7874984741210973,2.7249984741210973,-3.9700012207031214,4,-0.07417223913502868,-7.399969482538254,30.51000022888184,-1.1388869020655228,30.670000076293945,-2.2857288828337583,29.959999084472656,-0.07417223913502868
7162,2008-08-04,30.149999618530273,30.51000022888184,30.059999465942386,30.25,2326800.0,-0.0016556669915894773,-2.2142832814491182,0.2857166212534002,48.81450499275501,48.23043405854362,0.07633020335234875,0.37522006022230414,2.6392720834399057,1.5975468261558206,5.884866786080943,0.4500007629394531,-0.2656654782985015,-0.3460002899169936,-1.658473445089026,0.9664728652550387,-1.002236867503008,0.3102362876690208,1.061227168833497,41.17643098927521,-12.547523122065442,0.6562365775860156,8,0.1549997329711914,1.0749998092651367,3.5124998092651367,2.7749996185302734,-3.75,0,-0.08490877274734687,1.55999755859375,30.20000076293945,-7.399969482538254,30.51000022888184,-1.1388869020655228,30.670000076293945,-0.08490877274734687
7163,2008-08-05,31.10000038146973,31.149999618530273,30.270000457763672,30.45000076293945,3465800.0,0.03150914676481742,1.3466703966023676,-6.499971389879718,47.496422017722836,48.22120010669088,-0.8239275595385465,-0.6025218914744634,1.6367356375585551,0.6991474332690899,5.906558998483128,1.0,-0.348205164983284,0.6020004272460966,-0.7142081257670725,1.9182089802592657,-0.05610384926048795,1.2601047037526811,-1.7200012207031286,96.32358200414875,45.1615986991135,0.6581042765065847,8,-0.8350009918212926,0.12499904632568004,2.2924995422363246,2.3449993133544886,-4.390001296997074,1,-0.15627011417168002,-2.2142832814491182,30.149999618530273,1.55999755859375,30.20000076293945,-7.399969482538254,30.51000022888184,-0.15627011417168002
7164,2008-08-06,31.489999771118164,31.63999938964844,30.61000061035156,31.04999923706055,2930400.0,0.012540173146776024,1.783781345609094,0.6769242958211306,47.571428804981366,48.47767412392221,-1.251472099654702,-0.9008821742666271,1.1721813557690268,0.3739197794322848,5.686764315646036,1.029998779296882,-0.37094281262261575,0.904499816894532,-0.4320548974047931,2.241054531193857,0.23622245974486944,1.5727771740441945,-2.0746006011962876,91.89190582432565,43.724948437182114,0.668277357149663,8,-0.9800004959106445,-0.2650003433227539,1.8575000762939453,2.0849990844726562,-4.739999771118164,2,-0.1683073761696745,1.3466703966023676,31.10000038146973,-2.2142832814491182,30.149999618530273,1.55999755859375,30.20000076293945,-0.1683073761696745
7165,2008-08-07,31.51000022888184,32.09000015258789,31.059999465942386,31.38999938964844,3813000.0,0.0006351368024466453,-1.6410250767217995,0.27272884904654576,48.97661324234582,48.96316513609592,-1.1546050682960605,-0.8535971846057286,1.0853478311157936,0.4146747717315584,5.302822143697479,1.0300006866455043,-0.25347906081260163,0.8540002822876005,-0.5228675468401995,2.230868111415397,0.16556636772370226,1.5424341968514987,-2.005617050170901,74.7826036478471,29.661850955392154,0.6884339145638988,8,-0.7750005722045934,-0.28500080108642933,1.6724996566772425,2.1749992370605433,-5.280000686645511,3,-0.12726119326417207,1.783781345609094,31.489999771118164,1.3466703966023676,31.10000038146973,-2.2142832814491182,30.149999618530273,-0.12726119326417207
7166,2008-08-08,32.259998321533196,32.34000015258789,31.25,31.489999771118164,3432400.0,0.02380190692489781,1.3440807729460493,6.416609711515478,56.94442862346428,50.84310851433821,-1.7517710072630557,-1.5308669762828018,0.2729523440593482,-0.2786911371064349,5.388117473972636,1.0900001525878906,-0.2328599055349656,1.5079984664916921,-0.03394283270302623,3.049939765686414,0.7370278168943329,2.2789691160890513,-2.600478124389639,96.49114881748572,51.90873047073118,0.7709706495973603,8,-1.3649978637695241,-1.4149980545043874,0.9075012207031321,1.4100008010864329,-5.8799991607665945,4,-0.15065092857611606,-1.6410250767217995,31.51000022888184,1.783781345609094,31.489999771118164,1.3466703966023676,31.10000038146973,-0.15065092857611606
7167,2008-08-11,32.700000762939446,33.27000045776367,32.060001373291016,32.060001373291016,3230100.0,0.013639258037795754,-2.7812507450587702,0.8311696032459651,68.68380913137493,52.74933481306919,-1.8817308538245108,-1.8532371789547355,-0.2481876934081484,-0.6415236663085793,5.754769824995563,1.2099990844726562,-0.10345000410007188,1.8130008697509687,0.08653672178744642,3.539465017714491,0.9497687957692058,2.6762329437327317,-2.826042169360342,81.0000101725258,31.55487784442502,0.8632320739817618,8,-1.1700000762939382,-1.3900003433227468,0.18249893188477273,0.6849985122680735,-7.329999923706048,0,-0.197859359931144,1.3440807729460493,32.259998321533196,-1.6410250767217995,31.51000022888184,1.783781345609094,31.489999771118164,-0.197859359931144
7168,2008-08-12,32.389999389648445,32.709999084472656,32.169998168945305,32.450000762939446,3117700.0,-0.009480164099639476,-1.1599871827149426,-0.09375223517628954,61.980819281631106,53.66111130100111,-1.3307245054055343,-1.4547932322984067,-0.016861885511374908,-0.2703807078121798,6.058253102890506,0.5400009155273509,0.02861798611531796,1.3994995117187585,-0.4290170559739295,3.228016079411443,0.4852412278724145,2.3137577955651025,-2.176436609650885,66.9172511806205,16.35952729234411,0.914258283846343,8,-0.8599987030029368,-1.0799989700317454,0.49250030517577414,0.9949998855590749,-4.510000228881843,1,-0.18493361790653573,-2.7812507450587702,32.700000762939446,1.3440807729460493,32.259998321533196,-1.6410250767217995,31.51000022888184,-0.18493361790653573
7169,2008-08-13,32.40999984741211,32.799999237060554,32.189998626708984,32.5,2705800.0,0.0006174886736816099,-1.3018778295198812,1.4999682115840542,72.49067864300486,56.03364393833431,-1.204629335919897,-1.474799082453771,-0.1272437462419873,-0.24638574674971636,7.179178531727026,0.6100006103515696,0.27704649448170926,1.371500015258789,-0.5555514641277668,3.2985514946453414,0.4079742755655147,2.335025754952067,-1.890793299637938,61.08596269711052,4.7305053632697,0.9635257396932765,8,-0.8799991607666016,-1.0999994277954102,0.3924999237060547,0.8949995040893555,-4.739999771118164,2,-0.17587166892241102,-1.1599871827149426,32.389999389648445,-2.7812507450587702,32.700000762939446,1.3440807729460493,32.259998321533196,-0.17587166892241102
7170,2008-08-14,32.860000610351555,33.029998779296875,32.09000015258789,32.139999389648445,2947700.0,0.013884627123050608,-1.2926804305957442,-7.999999999999842,74.08053210621829,58.55991520483317,-1.4373827601346925,-1.9433129489811698,-0.6861821288910903,-0.6499664087654011,8.071626755424905,0.9399986267089844,0.40665036333424354,1.7700007438659604,-0.29614760711810817,3.836149094850029,0.7369265683739243,2.8030749193579965,-2.0657146715784336,79.70298245050775,18.291915120147735,1.0330741754920345,8,-1.195000648498528,-1.5500001907348562,-0.6450014114379812,0.1849985122680735,-5.890001296997067,3,-0.18594036813337078,-1.3018778295198812,32.40999984741211,-1.1599871827149426,32.389999389648445,-2.7812507450587702,32.700000762939446,-0.18594036813337078
7171,2008-08-15,32.56999969482422,33.529998779296875,32.450000762939446,33.529998779296875,2966600.0,-0.008825347234959646,1.2499980131766275,-1.3333298012122503,79.06539310588755,61.92112499518123,-0.867019605799328,-1.6662852952446876,-0.5158927892357923,-0.30997030456812524,9.281188353575628,1.079998016357429,0.46806803414359877,1.4339998245239265,-0.72358569500458,3.591585344052433,0.355207064759675,2.512792584288178,-1.5281423041520412,34.693824591087086,-32.536374928119734,1.0787927597642524,8,-0.6700000762939453,-1.1150007247924805,-0.5500001907348633,0.2799997329711914,-5.969999313354489,4,-0.19465766693253594,-1.2926804305957442,32.860000610351555,-1.3018778295198812,32.40999984741211,-1.1599871827149426,32.389999389648445,-0.19465766693253594
7172,2008-08-18,32.18000030517578,32.779998779296875,31.81999969482422,32.59000015258789,2681200.0,-0.011974190767659487,1.4303863481624197,0.42708358168625676,71.18319554816577,64.55298872078599,-0.1774421924273284,-1.2688842069481083,-0.2129523676134255,0.12906235260913945,10.04882575842477,0.9599990844726562,0.5679888965031843,0.9980004310607917,-1.2093711120311994,3.205371974152783,-0.10568534048520206,2.101686202606789,-0.839565947868639,21.052678543543344,-48.620931509474794,1.1036857715459962,8,-0.1100006103515625,-0.725001335144043,-0.16000080108642578,0.6699991226196289,-5.569999694824222,0,-0.18023620538860952,1.2499980131766275,32.56999969482422,-1.2926804305957442,32.860000610351555,-1.3018778295198812,32.40999984741211,-0.18023620538860952
7173,2008-08-19,32.139999389648445,32.56999969482422,31.770000457763672,32.060001373291016,5789200.0,-0.0012430365179612046,-1.4242406727740369,-0.19511718568280187,66.08312440864984,66.60984378786027,0.0286047804461802,-1.1367350994381944,-0.2577569122954948,0.22155516963571387,10.745415091420723,0.7999992370605469,0.7028964022636366,0.8624995231628496,-1.3367049661664012,3.0617040124921004,-0.23710272150177758,1.9621017678274768,-0.5368173017025342,21.02268663315839,-44.07377675452513,1.0996022446646259,8,0.1549997329711843,-0.6850004196167063,-0.169999122619636,0.7100000381469656,-5.579999923706058,1,-0.21064090475980246,1.4303863481624197,32.18000030517578,1.2499980131766275,32.56999969482422,-1.2926804305957442,32.860000610351555,-0.21064090475980246
7174,2008-08-20,29.290000915527344,31.399999618530273,29.03000068664551,31.13999938964844,11062800.0,-0.08867450305674307,-1.000000000000003,-23.12555433693948,41.59780555195768,65.78997626670603,2.8314749554089502,1.6730264376947943,2.4951369348319297,3.099064226103181,11.586176415779953,3.1099987030029332,0.8092056943884032,-1.9074990272521966,-4.275948332848792,0.4609502783443986,-3.0917236800504924,-0.7232743744539007,4.239997863769531,5.7777853129853725,-57.020428876449884,1.1842246527982976,8,1.9899988174438477,1.9899988174438477,2.4274988174438477,3.5599985122680664,-2.4200000762939453,2,-0.04813935509347378,-1.4242406727740369,32.139999389648445,1.4303863481624197,32.18000030517578,1.2499980131766275,32.56999969482422,-0.04813935509347378
7175,2008-08-21,28.70000076293945,29.270000457763672,28.54999923706055,29.13999938964844,6948600.0,-0.020143398229636844,1.057144102756923,0.2378372916864309,40.053056638100244,63.913157157221136,3.3312782434922035,2.2782341356666187,3.015280957248624,3.6958595621126697,12.514892549157402,0.7400016784667933,0.8460287026539106,-2.4329992294311573,-5.001702082676832,0.13570362381451773,-3.7173506560539913,-1.1486478028083198,4.739998054504401,3.0120791097811885,-59.31376975920427,1.2843514266228366,8,2.3399982452392614,2.3399982452392614,2.6374998092651403,4.149998664855961,-3.44000053405761,3,-0.035888524713056924,-1.000000000000003,29.290000915527344,-1.4242406727740369,32.139999389648445,1.4303863481624197,32.18000030517578,-0.035888524713056924
7176,2008-08-22,28.84000015258789,29.1299991607666,28.649999618530273,28.96999931335449,5552000.0,0.0048780273842090605,1.1333367241839707,0.29545356025071756,41.415472116098705,60.88334193330156,2.9671635140651986,2.148358564051911,2.7981972533960047,3.567689893873478,13.160931382968535,0.4799995422363281,0.8539444561518117,-2.2294998168945312,-4.962236583765517,0.5032369499764542,-3.595868200330024,-0.8631314334590385,4.404398681640629,6.8558143477722915,-55.743371542354126,1.366368383435493,8,2.1999988555908203,2.1999988555908203,2.5074996948242188,4.0099992752075195,-2.4899997711181605,4,-0.06484052806309026,1.057144102756923,28.70000076293945,-1.000000000000003,29.290000915527344,-1.4242406727740369,32.139999389648445,-0.06484052806309026
7177,2008-08-25,28.36000061035156,28.88999938964844,28.34000015258789,28.790000915527344,4161100.0,-0.016643534663548176,-1.3404162067398373,3.307716008627258,30.865928075392333,57.426131799275026,3.091943309672459,2.6790815085958535,3.1662209014151337,4.0512596035766215,13.780596326022293,0.5499992370605504,0.8305620152645616,-2.654499435424807,-5.562299561471267,0.2533006906216535,-4.1083994984480405,-1.2005993724015767,4.696622239990244,0.47282411177506706,-55.470296872330245,1.453900063023231,8,2.574998855590824,2.574998855590824,2.9874992370605504,4.489998817443851,-2.1900005340576136,0,-0.06205924509886718,1.1333367241839707,28.84000015258789,1.057144102756923,28.70000076293945,-1.000000000000003,29.290000915527344,-0.06205924509886718
7178,2008-08-26,28.1299991607666,28.46999931335449,27.96999931335449,28.399999618530273,4714000.0,-0.008110065043546055,1.4390252979652263,0.6279075956778571,26.000008719303167,52.26050180775261,2.9660247079098276,2.9143760349244268,3.268948994561498,4.284168688577054,14.715574988699654,0.5,0.6613037246771256,-2.793000888824462,-5.945397155797238,0.3593953781483137,-4.369199022310852,-1.216802755338076,4.643626327709967,4.664718168411739,-44.80070880385706,1.5761981334863877,8,2.619999885559082,2.619999885559082,3.217500686645508,4.720000267028809,-3.1299991607666016,1,-0.05403478833141995,-1.3404162067398373,28.36000061035156,1.1333367241839707,28.84000015258789,1.057144102756923,28.70000076293945,-0.05403478833141995
7179,2008-08-27,28.190000534057614,28.28000068664551,27.709999084472656,27.95000076293945,3863200.0,0.002133003024568092,1.714292850622765,-0.8888865341414827,26.42047255614328,46.964939635522065,2.508232368322439,2.802751537935503,3.0958663456800224,4.22809207521637,16.110968101961596,0.5700016021728551,0.34463437122144924,-2.608999538421635,-5.990103937347069,0.7721048605037986,-4.299551737884354,-0.9184473389589165,4.199334860409191,30.769296604677663,-14.85364993898093,1.6905521994627177,8,2.429998397827152,2.429998397827152,3.1574993133544957,4.6599988937377965,-3.5500011444091726,2,-0.05782195946204216,1.4390252979652263,28.1299991607666,-1.3404162067398373,28.36000061035156,1.1333367241839707,28.84000015258789,-0.05782195946204216
7180,2008-08-28,28.18000030517578,28.45000076293945,28.06999969482422,28.270000457763672,3913000.0,-0.00035474383442279933,-1.4516089337352875,-0.37500099341169363,17.619098654624224,40.13757358538169,1.994280984565684,2.77133150336876,3.0212859792403712,4.253654769381583,17.173340183377693,0.3800010681152308,0.08228540972710263,-2.5024997711181634,-6.080372174255302,1.0753726320189756,-4.291435972686735,-0.7135635695495921,3.741401458291609,33.09867573597461,-5.838222578854783,1.7889362015685695,8,2.0649986267089844,2.4399986267089844,3.197499275207516,4.669999122619629,-4.5,3,-0.04648685066556857,1.714292850622765,28.190000534057614,1.4390252979652263,28.1299991607666,-1.3404162067398373,28.36000061035156,-0.04648685066556857
7181,2008-08-29,27.959999084472656,28.149999618530273,27.75,28.01000022888184,3141000.0,-0.0078069985209587855,1.4242406727740369,0.5555673292926263,11.01975923510355,33.45274732837478,1.6668739126796446,2.967034398709089,3.120490829544586,4.486181080976664,18.62477844614428,0.43000030517578125,-0.2740912705118781,-2.6105009078979506,-6.386711417737914,1.1657096019420123,-4.498606162817936,-0.7223956529779691,3.5402624110952594,21.186435198655094,-11.916301696010205,1.8881052549199815,8,2.1800003051757812,2.6599998474121094,3.392500400543213,4.890000343322754,-5.549999237060547,4,-0.09656648583691252,-1.4516089337352875,28.18000030517578,1.714292850622765,28.190000534057614,1.4390252979652263,28.1299991607666,-0.09656648583691252
7182,2008-09-02,27.59000015258789,28.61000061035156,27.35000038146973,28.36000061035156,4761100.0,-0.01323315250357937,-1.0160003662109376,15.399656685102784,10.912078729345936,27.322631141785457,1.4721194608914487,3.304852490182114,3.379989470464949,4.842091342015138,19.968206897038105,1.2600002288818288,-0.7318871145979955,-2.8524998664855943,-6.855466305640071,1.1504665726688792,-4.853983086062833,-0.8510166469083558,3.5312351018705,19.047597422354855,-9.373918725674613,2.001483219577237,9,1.7849998474121094,2.84999942779541,3.7599997520446777,5.2599992752075195,-4.880001068115234,1,-0.04494381168032913,1.4242406727740369,27.959999084472656,-1.4516089337352875,28.18000030517578,1.714292850622765,28.190000534057614,-0.04494381168032913
7183,2008-09-03,26.239999771118164,27.70000076293945,26.10000038146973,27.43000030517578,12779300.0,-0.048930785574609725,-1.176872284135394,1.5454543202659459,8.701489339917146,23.667484896003177,2.1201483899104367,4.502954120358975,4.615064029795214,6.189489745787441,21.334719365839227,1.6000003814697195,-1.2695236917294004,-3.9595002174377427,-8.364293964867159,0.44529352999167315,-6.161897091152454,-1.7571033437230348,4.428687298581586,5.577664417616479,-17.939044723545745,2.202396873714709,9,1.4450006484985352,3.5749998092651367,5.069999694824219,6.609999656677246,-4.119998931884766,2,-0.0026676713199237367,-1.0160003662109376,27.59000015258789,1.4242406727740369,27.959999084472656,-1.4516089337352875,28.18000030517578,-0.0026676713199237367
7184,2008-09-04,26.190000534057614,26.59000015258789,26.0,26.11000061035156,7300300.0,-0.001905458746062294,-2.933319346163476,-0.0672267964731697,2.8288644641606027,19.531463543343214,1.8820904939557792,4.359021358800458,4.538482797244946,6.244393745454136,22.345938372702527,0.5900001525878906,-1.773588319061183,-3.744499492645268,-8.449853316553668,0.9608543312631284,-6.09717640459947,-1.3918225806910698,3.839070399289934,7.279712246198332,-8.752668113564507,2.3526769119541986,9,1.3749990463256871,3.574998855590824,5.119998931884769,6.6599988937377965,-4.79000091552734,3,-0.045437209232207953,-1.176872284135394,26.239999771118164,-1.0160003662109376,27.59000015258789,1.4242406727740369,27.959999084472656,-0.045437209232207953
7185,2008-09-05,27.5,27.670000076293945,25.989999771118164,25.989999771118164,8013500.0,0.05001906984457127,-1.2251656298354754,18.875020861645567,18.665021018557184,17.003635643616377,0.4290938046183399,2.8809047926944302,3.1038767818715485,4.94105859125132,22.61437779409793,1.6800003051757812,-2.2444958721993764,-2.2340000152587898,-6.998059955444106,2.530059924926526,-4.616029985351446,0.14802995483386994,1.8844195840119404,57.63357806112985,42.14573055698822,2.3820299700926584,9,-0.06000041961669922,2.2599992752075195,3.8000001907348633,5.34999942779541,-3.479999542236328,4,-0.10400002219460214,-2.933319346163476,26.190000534057614,-1.176872284135394,26.239999771118164,-1.0160003662109376,27.59000015258789,-0.10400002219460214
7186,2008-09-08,27.399999618530273,28.149999618530273,27.03000068664551,28.01000022888184,8123100.0,-0.003636377507990063,1.5168532583537562,-0.40397385290681387,19.358974453025084,15.725085241131127,0.33899831505246425,2.7385443676038506,3.121639720632679,5.0277295035973495,22.52650424014387,1.119998931884762,-2.3687086970065323,-2.0910004615783677,-6.808117775517168,2.6261168523604326,-4.449559118547768,0.2675581953910324,1.3734243991607862,53.81677083067926,37.42043079291652,2.3585586569694006,9,-0.09999942779541016,2.359999656677246,3.90000057220459,5.449999809265137,-4.629999160766602,0,-0.1357664001877833,-1.2251656298354754,27.5,-2.933319346163476,26.190000534057614,-1.176872284135394,26.239999771118164,-0.1357664001877833
7187,2008-09-09,26.229999542236328,27.26000022888184,26.21999931335449,27.18000030517578,5959200.0,-0.04270073330594826,-1.1443290860468764,1.5573767416264261,16.909296498082412,14.715006105439931,1.3131783570219397,3.58266011217205,4.203782644923585,6.182411132029685,21.934419865455908,1.1800003051757848,-2.4739580508593413,-2.937500476837158,-7.615254620029788,1.7402536663554748,-5.276377548433473,-0.5986234052408435,2.042408111071609,11.111101299646258,-4.505883327225842,2.3388770715963165,9,1.0700006484985352,3.5299997329711914,4.534999847412109,6.58500003814698,-6.479999542236328,1,-0.14563476025507138,1.5168532583537562,27.399999618530273,-1.2251656298354754,27.5,-2.933319346163476,26.190000534057614,-0.14563476025507138
7188,2008-09-10,26.399999618530273,26.82999992370605,26.26000022888184,26.57999992370605,4267700.0,0.006481131500601256,-1.478264475146376,0.18947385328284178,26.879996679688546,14.766064341389407,0.9744439065238595,3.099824798492463,3.943832763575216,5.989463034329631,21.31033851544061,0.600000381469723,-2.6125505154085964,-2.4680004119873047,-7.042923467434385,2.106922643459775,-4.755461939710845,-0.18053888426376474,1.75,18.981475758126983,2.0323277665427213,2.2874615277235404,9,0.9000005722045898,3.359999656677246,4.364999771118164,6.4149999618530344,-6.170000076293945,2,-0.13977274952184426,-1.1443290860468764,26.229999542236328,1.5168532583537562,27.399999618530273,-1.2251656298354754,27.5,-0.13977274952184426
7189,2008-09-11,26.709999084472656,26.920000076293945,25.979999542236328,26.10000038146973,4968300.0,0.011742404182642163,-1.2117649698751247,-3.388875937778202,33.3333226837061,16.512089233509617,0.4832470218633844,2.4674055916194035,3.5472430762807186,5.642597052154983,20.657489332612332,0.9400005340576172,-2.63187685359744,-1.87300090789795,-6.223532140332978,2.4775303245370743,-4.048266524115462,0.3022647083195622,1.0512005615234372,33.64053071754102,14.311758901193404,2.175265616217512,9,0.5850009918212891,3.0450000762939453,4.035000324249268,6.105000495910652,-6.60999870300293,3,-0.1718456908486966,-1.478264475146376,26.399999618530273,-1.1443290860468764,26.229999542236328,1.5168532583537562,27.399999618530273,-0.1718456908486966
7190,2008-09-12,26.75,26.82999992370605,25.82999992370605,26.29999923706055,5839800.0,0.0014976007824198945,2.278685244015347,0.7377077372856167,32.197622021515656,18.865185098666515,0.2448133948008362,2.051363149225878,3.434805638118256,5.586185584083829,19.834126539207105,1.0,-2.6017943041553977,-1.527499961853028,-5.450559424052095,2.3955595003460424,-3.4890296929525633,0.43402976924650716,0.654959625244139,39.655180918618775,17.974175903381063,1.9615297310995348,9,0.47000026702880504,2.929999351501465,4.117499351501465,6.064999580383308,-6.420000076293949,4,-0.20000001426055047,-1.2117649698751247,26.709999084472656,-1.478264475146376,26.399999618530273,-1.1443290860468764,26.229999542236328,-0.20000001426055047
7191,2008-09-15,26.229999542236328,26.93000030517578,25.959999084472656,26.149999618530273,7361700.0,-0.01943926944910923,-3.217387518503315,0.17777730682829793,31.979697561177147,21.206031635536654,0.551614443117554,2.1840083954936347,3.8919197586344545,6.074290397013527,18.56391151575581,0.970001220703125,-2.5985692985756117,-1.730500411987304,-5.190384886718018,1.72938406274341,-3.460442649352661,-0.0005581746219469608,0.8599681427001933,27.971995326330052,3.4592429894703685,1.7299422373653572,9,0.7600002288818359,3.4499998092651367,4.75,6.58500003814698,-6.2899990081787145,0,-0.08425463679151235,2.278685244015347,26.75,-1.2117649698751247,26.709999084472656,-1.478264475146376,26.399999618530273,-0.08425463679151235
7192,2008-09-16,26.3799991607666,26.68000030517578,25.6299991607666,25.940000534057614,7162500.0,0.005718628331988329,1.0192311924586437,5.499988079059721,34.99142838447949,24.12713597382136,0.2368314506368101,1.6624422419475167,3.6727102360790624,5.888951776046888,18.172259514664066,1.0500011444091797,-2.5524073564995327,-1.2905007362365737,-4.187798992433478,1.606797519960331,-2.739149864335026,0.15814839186187868,0.5500011444091797,57.69225690496277,29.401962689212663,1.4486491280984524,9,0.5100002288818359,3.1999998092651367,4.490001201629639,6.435000419616706,-6.849998474121094,1,-0.1368460507145074,-3.217387518503315,26.229999542236328,2.278685244015347,26.75,-1.2117649698751247,26.709999084472656,-0.1368460507145074
7193,2008-09-17,25.3700008392334,26.10000038146973,25.1200008392334,26.10000038146973,9216500.0,-0.038286518334515796,1.684931936351981,-1.6590950469469268,29.203538329274863,27.057655292167382,1.2409404294261464,2.254851374012226,4.595822137277189,6.859933977002669,17.958235868620896,1.2599983215332031,-2.4814557399773776,-1.9619991302490227,-4.157560576817719,0.2335623163196736,-3.059779853533371,-0.8642184069646746,1.5599994659423828,13.812158771540664,-13.579435021374715,1.0977807232843482,9,1.2649993896484375,3.9549989700317383,6.049999713897705,7.4449987411499094,-5.810001373291012,2,-0.22152150781730984,1.0192311924586437,26.3799991607666,-3.217387518503315,26.229999542236328,2.278685244015347,26.75,-0.22152150781730984
7194,2008-09-18,27.8799991607666,30.68000030517578,25.04999923706055,25.85000038146973,9333600.0,0.09893568145459497,-2.101928050417046,-2.780821989391981,48.38361397881486,30.359721176640456,-1.1221245561503146,-0.385986653087695,2.068866431446178,4.3238416130969455,18.670709311387547,5.630001068115231,-2.321542750774803,0.6184992790222168,-1.395371462316369,2.6323700203608027,-0.38843609164707615,1.6254346496915097,-2.759998321533203,50.2664189485395,22.62197595422961,1.0069353706692925,9,-0.0149993896484375,1.4099998474121094,3.540001392364502,4.935000419616706,-8.60999870300293,3,-0.27439023847947364,1.684931936351981,25.3700008392334,1.0192311924586437,26.3799991607666,-3.217387518503315,26.229999542236328,-0.27439023847947364
7195,2008-09-19,27.670000076293945,29.540000915527344,27.170000076293945,29.309999465942386,8962400.0,-0.007532248593757895,1.257141196324089,-0.8078819585381652,48.43581891658833,33.59048167259193,-0.9895351959197143,-0.27100362730131167,2.247512628109945,4.503865512221296,19.06787972128822,2.3700008392333984,-1.9697308195531384,0.4600002288818352,-1.4489261999845482,2.3689266577482186,-0.4944629855513547,1.4144634433150252,-2.620000839233395,46.536418155787295,17.32841767292871,0.9544632144331912,9,0.19499969482421875,1.6199989318847656,3.750000476837158,5.144999504089363,-8.329999923706055,4,-0.2735814844218145,-2.101928050417046,27.8799991607666,1.684931936351981,25.3700008392334,1.0192311924586437,26.3799991607666,-0.2735814844218145
7196,2008-09-22,26.96999931335449,27.8700008392334,26.82999992370605,27.670000076293945,4775900.0,-0.025298184351621233,-1.1224518394245173,0.42682989235106517,46.77082780748407,36.90842959585878,-0.39889225226895064,0.29694261816192835,2.8996429109038004,5.173029097733004,19.388576019143137,1.0400009155273473,-1.5804101939693531,-0.1465004920959494,-1.895777312953772,1.6027763287618733,-1.0211389025248607,0.7281379183329619,-1.9200000762939382,34.1030144233472,3.460674531657773,0.8746384104289108,9,0.8950004577636754,2.3199996948242223,4.517500877380375,5.845000267028819,-5.59999847412109,0,-0.24619946454209096,1.257141196324089,27.670000076293945,-2.101928050417046,27.8799991607666,1.684931936351981,25.3700008392334,-0.24619946454209096
7197,2008-09-23,26.60000038146973,27.54999923706055,26.170000076293945,26.979999542236328,4312100.0,-0.013718907723573759,-1.2258055088545659,0.5428553522869007,52.08817177653476,39.7093379399528,0.03253182470026417,0.5568775413015281,3.227445855220541,5.487531934356834,19.309497428141135,1.3799991607666051,-1.386039128808715,-0.42849941253661683,-2.0892191039484267,1.232220278875193,-1.2588592582425235,0.4018604331692899,-1.4374011230468753,27.53109858517447,-6.022261398438268,0.8303598457059055,9,1.264999389648434,2.314998626708981,5.077498912811276,6.214999198913578,-5.649999618530277,1,-0.25037593052260443,-1.1224518394245173,26.96999931335449,1.257141196324089,27.670000076293945,-2.101928050417046,27.8799991607666,-0.25037593052260443
7198,2008-09-24,26.61000061035156,27.03000068664551,26.18000030517578,26.420000076293945,3635000.0,0.000375948448812613,-1.5373142826234971,-0.5000025096747917,52.44755400211053,41.833141419775515,0.06196968328604413,0.45024861421726925,3.164179727534812,5.4260011358883595,18.953722022447774,0.8500003814697301,-1.1997267429666039,-0.34249925613403676,-1.9284091179077052,1.2434106056396317,-1.1354541870208728,0.45045567475279924,-1.337053330993644,27.70872251030059,-8.789353398772832,0.7929549308868348,9,1.2549991607666051,2.199998855590824,5.15249872207642,6.204998970031749,-5.159999847412106,2,-0.2660653799816848,-1.2258055088545659,26.60000038146973,-1.1224518394245173,26.96999931335449,1.257141196324089,27.670000076293945,-0.2660653799816848
7199,2008-09-25,26.559999465942386,27.18000030517578,26.34000015258789,26.78000068664551,4522800.0,-0.0018790358234611615,-1.5454555963355505,-1.1578979069417472,43.57922938401741,43.09776446005349,0.0988510150992461,0.3919693942308946,3.122806842752741,5.418548325256975,18.42655929717744,0.8400001525878906,-0.8476818258637948,-0.3110003471374476,-1.7932870879196976,1.1712863936448024,-1.0521437175285726,0.43014302325367737,-1.1789111260681153,11.572679303461461,-21.332694786245654,0.7411433703911244,9,1.3050003051757777,1.6649999618530238,5.314999580383297,6.155001640319821,-5.199998855590827,3,-0.2635542221669104,-1.5373142826234971,26.61000061035156,-1.2258055088545659,26.60000038146973,-1.1224518394245173,26.96999931335449,-0.2635542221669104
7200,2008-09-26,26.8700008392334,26.93000030517578,26.0,26.559999465942386,4222600.0,0.011671738686912292,3.325579744859034,-1.4090893327784553,46.48075122698515,44.70899264514327,-0.2149415351668864,-0.02235188624662854,2.7108993658090874,5.041774040168441,17.96432216314342,0.9300003051757812,-0.6748075711078059,0.06450099945068288,-1.2839710554573394,1.4129730543587051,-0.6097350280033282,0.738737026904694,-1.3829342600530978,46.524088170465895,15.592021638947788,0.6742360274540109,9,0.9949989318847656,0.9949989318847656,4.409998893737793,5.179999351501465,-5.730001449584957,4,-0.2828433250501735,-1.5454555963355505,26.559999465942386,-1.5373142826234971,26.61000061035156,-1.2258055088545659,26.60000038146973,-0.2828433250501735
7201,2008-09-29,25.26000022888184,26.649999618530273,24.95000076293945,26.540000915527344,5998000.0,-0.059918145145748114,1.2666680230052016,-4.129016181628043,43.91468383360357,45.70046547282373,1.3890703773795323,1.4493069212409218,4.203987277286235,6.577995508256837,17.123129864891034,1.9200000762939489,-0.615670409075399,-1.4104996681213358,-2.811889282522376,-0.009110053720295497,-2.111194475321856,-0.7098048609208156,5.420000076293942,11.923063379765313,-20.627409015367572,0.7006948072005199,9,2.5550003051757777,2.5550003051757777,5.7799987792968714,6.309999465942379,-3.0599994659423864,0,-0.23436262955869358,3.325579744859034,26.8700008392334,-1.5454555963355505,26.559999465942386,-1.5373142826234971,26.61000061035156,-0.23436262955869358
7202,2008-09-30,26.35000038146973,26.45000076293945,25.38999938964844,25.65999984741211,4586100.0,0.04315123288643541,1.3820220866363664,-0.5390626280567896,49.7187894235473,47.97993781663178,0.328961175588681,0.2757856142851196,3.0199026057952345,5.425873024263517,16.770683892301097,1.19000053405761,-0.5267980020372072,-0.2584995269775341,-1.5969078740537626,1.0799088200986944,-0.9277037005156465,0.41070464656057837,4.215399932861324,62.78026483926116,27.3355462522363,0.6692041735381142,9,1.465000152587887,1.465000152587887,4.689998626708981,5.219999313354489,-5.430000305175785,1,-0.1889942872918684,1.2666680230052016,25.26000022888184,3.325579744859034,26.8700008392334,-1.5454555963355505,26.559999465942386,-0.1889942872918684
7203,2008-10-01,26.170000076293945,26.29999923706055,25.65999984741211,26.07999992370605,3845600.0,-0.006831131027321247,2.6571553133514447,0.13043490279440628,46.91781396079004,47.81707114796236,0.7089264894048846,0.47460613463109524,3.1349920346960403,5.535527098322639,15.495710124993817,0.6900005340576207,-0.39649497774993137,-0.43499984741210795,-1.7778244466458055,0.9078247518215896,-1.1064121470289585,0.2364124522047426,4.283092247009275,54.70850061839171,18.249224870000546,0.671412299616849,10,1.0750007629394531,1.6450004577636719,4.7649993896484375,5.295000076293945,-6.309999465942386,2,-0.19946500948171642,1.3820220866363664,26.35000038146973,1.2666680230052016,25.26000022888184,3.325579744859034,26.8700008392334,-0.19946500948171642
7204,2008-10-02,25.0,25.82999992370605,24.85000038146973,25.81999969482422,4354300.0,-0.044707683335231896,1.333331819564855,-9.1110922731315,41.1526789282127,47.00783337147617,1.5951875459608047,1.6346949204757166,4.203870386946008,6.626705230450703,14.303185790905825,1.3199996948242152,-0.325465458529532,-1.5454998970031752,-3.0602060692111763,-0.03079372479517417,-2.302852983107176,-0.7881468108991747,5.343030492095945,7.211520386164594,-27.65199983228291,0.7573530861040009,10,1.3600006103515625,2.765000343322754,5.749999046325684,6.279999732971191,-4.5,3,-0.14199996948242188,2.6571553133514447,26.170000076293945,1.3820220866363664,26.35000038146973,1.2666680230052016,25.26000022888184,-0.14199996948242188
7205,2008-10-03,24.63999938964844,25.690000534057614,24.520000457763672,25.10000038146973,5423300.0,-0.014400024414062407,-2.3428628259868063,0.5609770280705998,41.829392459444826,46.45878499947181,1.6541324735415195,1.8650685029887875,4.485495240506896,6.900838862836984,14.297294489108811,1.1700000762939418,-0.1147387417962733,-1.762500476837154,-3.4300844086594324,-0.09491654501487545,-2.596292442748293,-0.9287085109260147,5.483309898022455,5.633754890381305,-28.858035092938806,0.8337919659111389,10,1.3950004577636683,2.9600009918212855,5.979999542236325,6.510000228881832,-4.849998474121097,4,-0.13311683687276588,1.333331819564855,25.0,2.6571553133514447,26.170000076293945,1.3820220866363664,26.35000038146973,-0.13311683687276588
7206,2008-10-06,23.68000030517578,24.270000457763672,22.559999465942386,24.270000457763672,9524500.0,-0.038961002769990594,4.796612032457234,1.2826062618949883,37.19165507750185,44.80361647735703,2.3449650337235397,2.6689221344409795,5.350478779044021,7.765483085741742,15.172485766531516,2.0799999237060547,-0.2762793328869151,-2.5364995956420913,-4.533025534544652,-0.5399736567395301,-3.53476256509337,-1.5382366261908125,6.107110452700681,28.791785753336224,-2.6510694568439455,0.9982629694512802,10,1.1899995803833008,2.939999580383301,6.752498626708984,7.469999313354492,-4.04000091552734,0,-0.1072635507936276,-2.3428628259868063,24.63999938964844,1.333331819564855,25.0,2.6571553133514447,26.170000076293945,-0.1072635507936276
7207,2008-10-07,22.40999984741211,24.09000015258789,22.34000015258789,23.53000068664551,6008900.0,-0.05363177539681385,-1.777777273188284,1.8983060162286292,36.29629315662807,43.009031938970104,3.305744250766743,3.8346697194578,6.529701857771787,8.919800268301849,15.528635426764689,1.75,-0.4784034219537858,-3.615500068664552,-6.239024845120138,-0.9919752922089664,-4.927262456892347,-2.3037376804367575,6.798942007109627,1.767669469891819,-30.58737315784165,1.3117623882277931,10,2.3500003814697266,4.100000381469727,7.969999313354492,8.649999618530273,-3.1800003051757812,1,-0.009370775810018883,4.796612032457234,23.68000030517578,-2.3428628259868063,24.63999938964844,1.333331819564855,25.0,-0.009370775810018883
7208,2008-10-08,22.709999084472656,23.8799991607666,21.90999984741211,21.90999984741211,8642400.0,0.013386846903311822,-3.9250029802350808,-0.7142844978653016,19.906875224124434,40.37877036564866,2.675733843878241,3.4193631992038647,6.124420665563726,8.503729807566923,15.982467085158342,1.9699993133544922,-0.6248066180608163,-3.1310008049011238,-6.135039533377174,-0.12696207642507318,-4.633020169139151,-1.6289814406630967,5.8120485998556966,20.408143405366577,-9.281308930135847,1.5020193642380257,10,1.710000991821289,3.585000991821289,7.197500705718994,8.170001029968262,-2.479999542236328,2,-0.07881986263057905,-1.777777273188284,22.40999984741211,4.796612032457234,23.68000030517578,-2.3428628259868063,24.63999938964844,-0.07881986263057905
7209,2008-10-09,22.1200008392334,23.440000534057614,22.059999465942386,22.670000076293945,6813200.0,-0.025979668385044286,-3.119393977351036,-0.6874997019764919,19.063553613287482,37.33241507523781,2.8716719536217212,3.844993771452959,6.577221482697581,8.969215497637023,16.253329534105866,1.3800010681152273,-0.8410887069432036,-3.4914991378784173,-6.8912654263125255,-0.09173284944430904,-5.191382282095471,-1.7916159936613631,5.608601104665006,5.555580785030248,-21.093928900906924,1.6998831442170539,10,2.159998893737793,4.174999237060547,6.629999160766602,8.13499927520752,-2.8299999237060547,3,-0.10216998838776548,-3.9250029802350808,22.709999084472656,-1.777777273188284,22.40999984741211,4.796612032457234,23.68000030517578,-0.10216998838776548
7210,2008-10-10,21.399999618530273,22.8700008392334,20.3700008392334,21.34000015258789,10232200.0,-0.03254978270281461,-1.5000023841880648,-0.1090900894027563,19.021142075169408,34.56646599096734,3.0554705810003178,4.367562895146872,7.15398814690073,9.57442211861336,16.708751615040114,2.5,-1.1060880704414089,-3.944000339508058,-7.78044274690367,-0.1075579321124458,-5.862221543205862,-2.0257791358102537,5.630370073789777,26.410227693433292,0.6744738730711255,1.9182212036978055,10,2.0100011825561523,4.125000953674316,7.264999866485596,8.805000305175781,-2.6000003814697266,4,-0.04205605769034515,-3.119393977351036,22.1200008392334,-3.9250029802350808,22.709999084472656,-1.777777273188284,22.40999984741211,-0.04205605769034515
7211,2008-10-13,24.020000457763672,24.040000915527344,21.600000381469727,21.959999084472656,6865700.0,0.12242994794096806,1.3238074996866502,34.33366182407731,38.52313567336425,33.32250446316923,0.26940946264684484,1.6585394824591226,4.428237941879978,6.876050471845019,16.915284071513376,2.6400012969970703,-1.244634540829761,-1.2134995460510254,-5.069749531283097,2.6427504391810466,-3.1416245386670596,0.7146254465650088,2.077917595124248,98.118287426212,69.61020361804688,1.9281249926160353,10,-0.6850004196166992,1.505000114440918,4.579998970031738,6.179999351501465,-5.270000457763672,0,-0.17610322488021102,-1.5000023841880648,21.399999618530273,-3.119393977351036,22.1200008392334,-3.9250029802350808,22.709999084472656,-0.17610322488021102
7212,2008-10-14,22.770000457763672,24.79999923706055,22.25,24.43000030517578,5473900.0,-0.052039965702664226,1.1250013907763678,-0.8058246314467877,34.615388142285724,31.95556826111319,1.0707867889281708,2.7660366512744616,5.557395076988669,8.032270404669624,16.64896539216962,2.5499992370605504,-1.4867977766087606,-2.2829996109008803,-6.249661177417458,1.6836619556156975,-4.266330394159169,-0.2996688276425914,2.526009185212615,54.176083217263404,24.510743910384274,1.9833307832582898,10,0.3299999237060547,2.755000114440918,5.7599992752075195,7.429999351501465,-5.239999771118164,1,-0.13746161638956067,1.3238074996866502,24.020000457763672,-1.5000023841880648,21.399999618530273,-3.119393977351036,22.1200008392334,-0.13746161638956067
7213,2008-10-15,19.75,22.770000457763672,19.65999984741211,21.5,8983900.0,-0.1326306718072099,-2.222798050353996,1.0542169643739414,27.961170585948494,30.489845111972727,3.446809224959374,5.632177566509213,8.388342432951529,10.939977566159989,16.397659871058828,3.1100006103515625,-1.6820178280212161,-5.02200002670288,-9.637318198745657,-0.4066818546601034,-7.3296591127242685,-2.714340940681492,5.04999923706055,1.750975939202326,-28.955309923864302,2.307659086021388,10,2.9250001907348633,5.420000076293945,8.779999732971191,10.00999927520752,-2.8099994659423864,2,-0.026329137101958056,1.1250013907763678,22.770000457763672,1.3238074996866502,24.020000457763672,-1.5000023841880648,21.399999618530273,-0.026329137101958056
7214,2008-10-16,20.229999542236328,20.239999771118164,18.59000015258789,20.020000457763672,11215100.0,0.024303774290447056,13.34785132602458,-0.11999947684151786,28.74519545377005,29.03604544467553,2.47980725260787,4.795543669894908,7.708396790561103,10.336721876650444,16.861150893124556,1.6499996185302734,-2.0377885544164727,-4.159500503540038,-8.954772380229926,0.6357713731498507,-6.557136441884982,-1.7618645651950935,4.569999694824222,26.40901177826346,-2.2015653825209505,2.3976359383449446,10,1.4650001525878906,4.405000686645508,8.300000190734863,9.529999732971191,-3.309999465942383,3,0.0,-2.222798050353996,19.75,1.1250013907763678,22.770000457763672,1.3238074996866502,24.020000457763672,0.0
7215,2008-10-17,20.100000381469727,20.920000076293945,19.149999618530273,19.979999542236328,6586300.0,-0.0064260585125169856,1.011363894978797,0.5714350590372389,31.75388942665151,28.43184926124771,2.1211433785896787,4.56330201973789,7.6321720209403345,10.345928412765979,17.164021144787508,1.7700004577636719,-2.394670349152875,-3.9109996795654283,-8.8099229966112,0.9879236374803426,-6.360461338088314,-1.4615380210425428,3.582199020385744,24.315627238293903,-6.141190857165608,2.449461658522886,10,1.5949993133544922,4.534999847412109,8.424999237060547,9.654998779296875,-1.9300003051757812,4,-0.040298480127847425,13.34785132602458,20.229999542236328,-2.222798050353996,19.75,1.1250013907763678,22.770000457763672,-0.040298480127847425
7216,2008-10-20,20.32999992370605,20.76000022888184,19.84000015258789,20.40999984741211,7120200.0,0.011442763078171936,1.3589724779615717,-0.6666613685131028,27.33433354245227,27.436075970783737,1.5265007929845282,4.016260205527971,7.1701908930491065,9.993810325592168,17.763868118005995,0.9200000762939489,-2.620237463887392,-3.3490001678466825,-8.303253879896637,1.605253544203272,-5.82612702387166,-0.8718733118217052,2.4356036132812555,28.019324116630166,1.582995085472259,2.477126856024977,10,1.3649997711181676,4.305000305175785,8.119999885559086,9.349999427795414,-3.379999160766598,0,-0.07525827311299826,1.011363894978797,20.100000381469727,13.34785132602458,20.229999542236328,-2.222798050353996,19.75,-0.07525827311299826
7217,2008-10-21,19.940000534057614,20.46999931335449,19.649999618530273,19.75,5031500.0,-0.019183442750222213,-3.205112655460605,-2.375008940705093,26.908819389184558,28.214069766901524,1.709004889950183,4.091499679180224,7.304709148310138,10.24700655500303,18.949837974889995,0.8199996948242152,-2.869735297509145,-3.405999565124514,-8.428414309465811,1.6164151792167836,-5.917206937295163,-0.8947921929538651,2.0739943937377987,32.29665748584082,9.046753127969552,2.511207372170649,10,1.7549991607666051,4.694999694824222,8.3949990272522,9.739998817443851,-2.1900005340576136,1,-0.05967906229616626,1.3589724779615717,20.32999992370605,1.011363894978797,20.100000381469727,13.34785132602458,20.229999542236328,-0.05967906229616626
7218,2008-10-22,19.530000686645508,20.34000015258789,19.100000381469727,19.84000015258789,5444900.0,-0.020561676852105637,-1.1196575901874255,-1.6315715504693373,28.515316851420792,29.264265682249672,1.8109224407974622,4.157020202855804,7.4591899595493985,10.5202624028578,20.27835013873307,1.239999771118164,-3.016826045737446,-3.4619994163513184,-8.513709269427565,1.5897104367249284,-5.987854342889442,-0.936144489813195,1.867675181612551,40.34337188142349,14.442411779674849,2.5258549265381234,10,2.164999008178711,5.104999542236328,8.70499849319458,10.04999828338623,-2.4300003051757812,2,-0.10240655041899649,-3.205112655460605,19.940000534057614,1.3589724779615717,20.32999992370605,1.011363894978797,20.100000381469727,-0.10240655041899649
7219,2008-10-23,19.559999465942386,19.770000457763672,18.770000457763672,19.61000061035156,7190500.0,0.0015360357522871126,4.4053931449014625,0.16129429209554155,29.51612240813921,30.43037460813521,1.5417280293358608,3.768946028743212,7.168107710334109,10.347196330632016,21.622062137878363,1.0,-3.070626449584836,-3.0820006370544384,-8.062318276621806,1.898317002512929,-5.572159456838122,-0.5918418172707547,1.3322947734950432,36.74414643472137,7.93750269940465,2.4901588197836837,10,2.1350002288818324,5.07500076293945,8.4200005531311,9.76500034332275,-3.45999908447266,3,-0.13394677931595456,-1.1196575901874255,19.530000686645508,-3.205112655460605,19.940000534057614,1.3589724779615717,20.32999992370605,-0.13394677931595456
7220,2008-10-24,19.270000457763672,19.93000030517578,18.020000457763672,18.459999084472656,6166100.0,-0.014826125567316994,-1.2603566857702648,-16.199656685106252,31.2020398393729,29.616919515469498,1.6738341072936223,3.6473816984208156,7.17376337011985,10.480131602378059,23.429078843374164,1.9099998474121094,-3.030307352660788,-2.991999626159668,-7.769651969685739,1.7856527173664034,-5.380825797922704,-0.6031734543966323,1.2078808460408403,45.62044176704026,16.117435581543894,2.3888261717630366,10,2.1399993896484375,4.510000228881836,9.307498931884766,10.019998550415039,-2.9200000762939453,4,-0.12195123641125483,4.4053931449014625,19.559999465942386,-1.1196575901874255,19.530000686645508,-3.205112655460605,19.940000534057614,-0.12195123641125483
7221,2008-10-27,19.34000015258789,20.21999931335449,18.8799991607666,18.920000076293945,5914900.0,0.0036325735942583925,-4.359980163649874,0.5185177336027165,35.42259656749535,29.706609340492793,0.9724235767015159,3.279259568301949,6.823720212226384,10.249325932499133,25.5597518666824,1.340000152587887,-2.9310785846817318,-2.625999927520752,-7.354882688273523,2.1028828332320195,-4.9904413078971395,-0.26155854714436444,-1.3199996948242188,53.87756373077575,20.004261793250805,2.364441380376386,10,1.0550003051757812,3.6050004959106445,9.237499237060547,9.94999885559082,-2.0400009155273438,0,-0.06049638402600466,-1.2603566857702648,19.270000457763672,4.4053931449014625,19.559999465942386,-1.1196575901874255,19.530000686645508,-0.06049638402600466
7222,2008-10-28,21.3700008392334,21.399999618530273,19.51000022888184,19.86000061035156,6288200.0,0.10496384026004635,1.407645927561951,3.5952379871117834,44.53507896752357,31.548154716223355,-1.4271293305442043,0.9033558921520637,4.544063727843319,8.088330677360304,27.450496631404576,2.059999465942383,-2.7289397314498487,-0.34699926376342916,-4.6049160873618895,3.910917559835031,-2.475957675562661,1.7819591480358028,-3.3500003814697266,99.11246193060974,60.91130517662412,2.12895841179923,10,-1.6600008010864258,1.414999008178711,7.207498550415039,7.9199981689453125,-5.180000305175785,1,-0.20683200293465698,-4.359980163649874,19.34000015258789,-1.2603566857702648,19.270000457763672,4.4053931449014625,19.559999465942386,-0.20683200293465698
7223,2008-10-29,20.950000762939453,21.649999618530273,20.6200008392334,21.25,6275500.0,-0.01965372296677048,-1.1458328366274866,-0.1986749613161962,45.16128930475792,33.372165144110895,-0.9152573180696706,0.9615337047877226,4.705669753449325,8.375799413550556,29.37263261296355,1.029998779296875,-2.9310652790039384,-0.5059993743896491,-4.219799359031178,3.20780061025188,-2.362899366710412,1.3509006179311136,-2.794800338745116,80.71628051167397,36.800005191617885,1.8568999923207639,10,-1.1150007247924805,1.6499996185302734,7.439998626708984,8.339998245239258,-4.290000915527344,2,-0.1527446609262303,1.407645927561951,21.3700008392334,-4.359980163649874,19.34000015258789,-1.2603566857702648,19.270000457763672,-0.1527446609262303
7224,2008-10-30,21.450000762939453,21.979999542236328,20.76000022888184,21.5,7926400.0,0.023866347579542868,1.415844239231009,0.16666454738501837,50.21061986917867,35.42291297105836,-1.3678443201043002,0.1917724943628727,4.039636246813195,7.756007081001904,30.683530302126606,1.2199993133544886,-2.973381988499739,0.17150058746337749,-3.147454552014331,3.490455726941086,-1.4879769822754767,1.8309781572022317,-3.0851123870849584,86.61618934774441,38.81310180332085,1.659477569738855,10,-1.4500007629394531,1.1499996185302734,6.88749885559082,7.839998245239258,-4.7400016784668,3,-0.20279721336819256,-1.1458328366274866,20.950000762939453,1.407645927561951,21.3700008392334,-4.359980163649874,19.34000015258789,-0.20279721336819256
7225,2008-10-31,21.36000061035156,21.86000061035156,21.01000022888184,21.200000762939453,5740600.0,-0.004195811160221163,-2.148144223569153,-3.200045777065619,35.76016653978232,36.359116637428365,-1.2072750546701165,0.024711004363727085,3.9781542102627903,7.742358588638954,31.827312067946472,0.8500003814697195,-2.6060357384074813,0.2455003738403292,-2.6742146821649975,3.165215429845656,-1.214357154162336,1.7053579018429943,-2.7059033411865165,80.0000369164205,36.96854864976996,1.4598575280026642,10,-1.360000610351559,1.1149997711181676,6.684998989105228,7.929998397827152,-3.3000011444091726,4,-0.24625468532677441,1.415844239231009,21.450000762939453,-1.1458328366274866,20.950000762939453,1.407645927561951,21.3700008392334,-0.24625468532677441
7226,2008-11-03,21.13999938964844,21.61000061035156,21.06999969482422,21.43000030517578,3123500.0,-0.010299682322878811,-1.5116303827114328,-1.8125074505877203,40.19252980147044,37.83508446101568,-0.961393060246376,0.04707868859874864,4.036480284555619,7.852707169613613,31.83316101551824,0.5400009155273402,-2.2727453508792728,0.15249919891357777,-2.5066963823103343,2.81169478013749,-1.1770985916983783,1.4820969895255338,-2.2198299386376945,65.99188720230498,23.3634109225707,1.3295977906119556,11,-1.139999389648441,1.1950006484985316,6.725000381469723,8.14999961853027,-2.95999908447266,0,-0.22658463322965938,-2.148144223569153,21.36000061035156,1.415844239231009,21.450000762939453,-1.1458328366274866,20.950000762939453,-0.22658463322965938
7227,2008-11-04,22.200000762939453,22.399999618530273,21.38999938964844,21.71999931335449,6337000.0,0.050141977478488364,1.2954572547591565,-1.655172186998533,69.2913492257064,42.365754724825194,-1.8630160766975123,-1.0850953520424191,2.839261869506622,6.674372039966105,31.48550144701414,1.2600002288818324,-1.9793732280573693,1.2230005264282227,-1.4141120410663355,3.860113093922781,-0.09555575731905819,2.5415568101755035,-3.0350449046306593,88.76410153102337,39.27267876263954,1.3185562837472793,11,-1.9900007247924805,0.034999847412109375,5.614999771118164,7.039999008178711,-3.740001678466797,1,-0.2207207818685727,-1.5116303827114328,21.13999938964844,-2.148144223569153,21.36000061035156,1.415844239231009,21.450000762939453,-0.2207207818685727
7228,2008-11-05,20.920000076293945,22.09000015258789,20.88999938964844,21.950000762939453,5245300.0,-0.05765768660613446,-1.20183210114179,-2.1458282835106077,54.82517881727839,45.177872103618434,-0.4080160181223462,0.05684155458901685,3.971757445015271,7.8222849983214005,31.004464417508004,1.310001373291012,-1.6651639399073837,0.03249979019165039,-2.4752978170009428,2.5402973973842435,-1.2213990134046462,1.286398593787947,-1.431539841963005,9.756091887717405,-40.89306242499175,1.2538988035962975,11,-0.7100000381469727,1.239999771118164,6.895000457763672,8.319999694824219,-1.5400009155273438,2,-0.22609940368003423,1.2954572547591565,22.200000762939453,-1.5116303827114328,21.13999938964844,-2.148144223569153,21.36000061035156,-0.22609940368003423
7229,2008-11-06,19.86000061035156,21.07999992370605,19.729999542236328,20.540000915527344,4843100.0,-0.05066919034783146,-1.8723337770274582,0.6601940309286594,48.51485288747325,47.10151799785181,0.7811613095784011,0.989582655302069,4.866958958021588,8.750675484445686,30.73007700274909,1.350000381469723,-1.3194601689543788,-0.9144996643066428,-3.3919474130579452,1.5629480844446597,-2.153223538682294,0.3242242100690085,2.5399990081787145,4.86895372286569,-47.0824810428667,1.2387238743756508,11,0.7799987792968786,2.0649995803833043,7.670000076293949,9.379999160766605,-0.9899997711181605,3,-0.16112792873085435,-1.20183210114179,20.920000076293945,1.2954572547591565,22.200000762939453,-1.5116303827114328,21.13999938964844,-0.16112792873085435
7230,2008-11-07,20.5,20.520000457763672,19.520000457763672,19.84000015258789,3783600.0,0.03222554733028837,1.857139743107667,-0.9705875753121829,51.00117833260883,48.83247152730886,0.37323546905358995,0.29376174214754514,4.0665230740579865,7.996781008006529,29.67342806394252,1.0,-0.9562832429768946,-0.22950029373168945,-2.6917586028092266,2.2327580153458477,-1.4606294482704563,1.0016288608070774,1.8465996170043937,34.02777179891506,-20.0854533644369,1.231129154538768,11,0.4549999237060547,1.3550004959106445,6.562500476837158,8.6899995803833,-0.5200004577636719,4,-0.18487809344035844,-1.8723337770274582,19.86000061035156,-1.20183210114179,20.920000076293945,1.2954572547591565,22.200000762939453,-0.18487809344035844
7231,2008-11-10,19.790000915527344,20.959999084472656,19.540000915527344,20.81999969482422,3847000.0,-0.03463410168159298,1.1679401761170387,-1.5606045718579313,49.148696778529114,49.3450957285317,1.2893711636140708,0.7068520415336295,4.611619941852624,8.571792667107161,29.529833633081527,1.4199981689453125,-0.6166631261877029,-0.7279994010925286,-2.6724123880746298,1.2164135858895726,-1.7002058945835792,0.244207092398522,2.44353473510742,9.375018626456919,-45.535768202226464,0.9722064934910498,11,1.169999122619629,1.6199989318847656,7.027499198913574,9.23499870300293,-0.1100006103515625,0,-0.08741795702634803,1.857139743107667,20.5,-1.8723337770274582,19.86000061035156,-1.20183210114179,20.920000076293945,-0.08741795702634803
7232,2008-11-11,19.63999938964844,20.06999969482422,19.450000762939453,19.5,5113300.0,-0.007579662402198761,-4.1667037543313095,-0.13592189861041498,50.64326718292231,49.95420438166107,1.305446472223938,0.6433220672250748,4.603504290104958,8.5930266663872,30.04212308930959,0.6199989318847656,-0.28053882557390963,-0.7215008735656703,-2.3865002894952525,0.943498542363912,-1.5540005815304596,0.11099883439911906,2.4849948532714805,7.196919342253697,-47.50941764675049,0.8324997079647904,11,1.2850008010864222,1.7700004577636683,6.105000495910641,8.404999732971188,-1.399999618530277,1,-0.07433804123447041,1.1679401761170387,19.790000915527344,1.857139743107667,20.5,-1.8723337770274582,19.86000061035156,-0.07433804123447041
7233,2008-11-12,19.229999542236328,20.07999992370605,19.200000762939453,19.31999969482422,6218900.0,-0.02087575662696861,-10.73350118257415,-0.642861035422327,48.15229651766922,49.72550178704891,1.6157159641717485,1.0670769195251424,4.890883897945596,8.877273757953454,29.457820025091703,0.879999160766598,-0.02353150139710891,-1.1055006980895996,-2.826020864069175,0.6150194678899759,-1.9657607810793856,-0.24524061509981365,2.7344950918847637,1.5956804621467247,-53.09494843818482,0.8602600829897876,11,1.5700006484985352,2.1800003051757812,6.405000686645508,8.704999923706055,-0.2600002288818395,2,-0.04004162642190712,-4.1667037543313095,19.63999938964844,1.1679401761170387,19.790000915527344,1.857139743107667,20.5,-0.04004162642190712
7234,2008-11-13,20.229999542236328,20.290000915527344,18.459999084472656,19.36000061035156,9382600.0,0.052002081321095295,2.696967128154345,-9.666638409697832,54.97924670834077,51.86095513911097,0.4743416108756833,0.0707018396055119,3.77896745349123,7.751748209954737,28.601579631832458,1.8300018310546875,0.004902496073583507,-0.10550069808959961,-1.826020864069175,1.6150194678899759,-0.9657607810793856,0.7547593849001863,1.5133355821902335,70.80001831054688,14.344003988671247,0.8602600829897876,11,0.19999980926513672,1.1800003051757812,5.127500534057617,7.489999771118164,-1.8799991607666016,3,-0.04201682653007921,-10.73350118257415,19.229999542236328,-4.1667037543313095,19.63999938964844,1.1679401761170387,19.790000915527344,-0.04201682653007921
7235,2008-11-14,19.290000915527344,20.31999969482422,19.170000076293945,19.90999984741211,5988500.0,-0.04646557824909725,-1.6744158194496195,-0.7126433253677651,49.76213498145644,52.92424460355385,1.217907740498088,0.9980778974219149,4.551587635510373,8.5542116940372,28.220360441265257,1.1499996185302734,0.027733234150872477,-1.0049993515014641,-2.7859337304585168,0.7759350274555885,-1.8954665409799922,-0.11453216202293603,2.1250006049038284,33.2000732421875,-22.607945606218266,0.8904671894785265,11,1.139998435974121,2.1199989318847656,5.997498989105225,8.429998397827148,-1.260000228881836,4,-0.021772942268544426,2.696967128154345,20.229999542236328,-10.73350118257415,19.229999542236328,-4.1667037543313095,19.63999938964844,-0.021772942268544426
7236,2008-11-17,18.799999237060547,19.51000022888184,18.649999618530273,18.649999618530273,4378400.0,-0.025401848377952785,-10.466703966023724,-0.24193528539522177,35.67446652200307,49.18903541425348,1.4986753622083775,1.4414842905370548,4.868289830437625,8.925265637635277,27.92219441365732,0.860000610351566,-0.083399867480896,-1.4185009956359877,-3.3204369895670283,0.48343499829505276,-2.369468992601508,-0.4675329986704675,2.3195020397747754,18.279572097754663,-30.72674351286528,0.9509679969655208,11,1.4750003814697266,2.6100006103515625,5.667501449584961,8.15000057220459,-0.6099987030029332,0,0.06276597622672453,-1.6744158194496195,19.290000915527344,2.696967128154345,20.229999542236328,-10.73350118257415,19.229999542236328,0.06276597622672453
7237,2008-11-18,18.75,19.309999465942386,18.170000076293945,18.90999984741211,5862000.0,-0.002659533994128216,1.3750009934116836,-1.0666683620919852,37.20930129402482,47.23171568944754,1.1262657653733825,1.4732972970722749,4.778553898663944,8.859608948240187,27.62119189454474,1.139999389648441,-0.03288856428078901,-1.409000205993653,-3.4190061385083084,0.6010057265210023,-2.4140031722509825,-0.4039972397363236,2.1035510575990557,26.97674542391496,-17.27414836032001,1.0050029662573279,11,0.875,2.6599998474121094,5.680000305175781,8.199999809265137,-0.610000610351559,1,0.049600016276041714,-10.466703966023724,18.799999237060547,-1.6744158194496195,19.290000915527344,2.696967128154345,20.229999542236328,0.049600016276041714
7238,2008-11-19,17.530000686645508,18.8700008392334,17.530000686645508,18.549999237060547,4490400.0,-0.06506663004557289,-1.6274550136226025,6.374997019764919,28.96996028745295,45.06006095611194,2.0281000105325298,2.6728157742802843,5.836280059049088,9.95456624130253,27.193938841652937,1.3400001525878906,-0.07046233153324977,-2.528999519348144,-4.846284062625241,-0.21171497607104683,-3.6876417909866923,-1.3703572477095953,3.0015242531969335,0.0,-37.285381704996674,1.158642271638548,11,1.7149991989135742,2.619999885559082,6.78249979019165,9.419999122619629,0.5799999237060511,2,0.04050194276452812,1.3750009934116836,18.75,-10.466703966023724,18.799999237060547,-1.6744158194496195,19.290000915527344,0.04050194276452812
7239,2008-11-20,16.940000534057614,18.399999618530273,16.620000839233402,17.469999313354492,6036200.0,-0.033656596091143354,-2.0427377179597657,0.5196073848156169,27.49491163363996,42.448253545115406,2.4142203526454225,3.2216434321226792,6.243811746136217,10.415622475916077,26.758799481433126,1.7799987792968714,-0.4811542919781928,-2.987999725341801,-5.688585387115278,-0.287414063568324,-4.338292556228538,-1.6377068944550643,3.1713110103372557,8.648643075677763,-22.273865058623507,1.3502928308867383,11,1.8499994277954137,2.5699996948242223,6.982499599456791,9.654998779296879,1.899999618530277,3,0.11983463490544732,-1.6274550136226025,17.530000686645508,1.3750009934116836,18.75,-10.466703966023724,18.799999237060547,0.11983463490544732
7240,2008-11-21,16.920000076293945,17.370000839233402,16.229999542236328,17.239999771118164,9731600.0,-0.001180664529700448,2.9310265449474793,0.6037743997236097,28.06653354881216,40.10579096403574,2.0931059143539237,3.2217411523885993,6.0760596804911735,10.312917873974236,26.06724245123011,1.1400012969970739,-0.7203193393157612,-2.890500164031984,-5.89861200849181,0.1176116804278422,-4.394556086261897,-1.3864442418020708,2.6327017552750895,21.036597244230684,-5.224741773401703,1.5040559222299126,11,1.3549995422363281,2.3949995040893555,6.244999885559082,9.139999389648438,2.1000003814697266,4,0.08451538408556547,-2.0427377179597657,16.940000534057614,-1.6274550136226025,17.530000686645508,1.3750009934116836,18.75,0.08451538408556547
7241,2008-11-24,18.170000076293945,18.549999237060547,16.950000762939453,17.100000381469727,6792400.0,0.07387706822480067,-1.3357660168682146,-3.3437522351763107,29.459730346385044,37.75206464886494,0.6583780515467872,1.9811689779888226,4.665724949712732,8.954698377074017,25.16725130472426,1.6299991607666016,-0.8106407923432855,-1.5820001602172837,-4.673003253181854,1.5090029327472863,-3.1275017066995687,-0.03649861373499874,0.7846153431952025,62.98703188678269,42.78817537862272,1.5455015464822852,11,0.10499954223632812,1.1449995040893555,4.994999885559082,7.8899993896484375,1.5,0,-0.0077049746318433865,2.9310265449474793,16.920000076293945,-2.0427377179597657,16.940000534057614,-1.6274550136226025,17.530000686645508,-0.0077049746318433865
7242,2008-11-25,16.950000762939453,19.799999237060547,16.309999465942386,18.350000381469727,12015200.0,-0.06714360529619379,-1.6044752909593927,-1.3084112316127974,29.641025179550027,35.695256722407244,1.6278601071344596,3.007237248290103,5.703071602989922,10.054932174262898,24.843732583974354,3.4899997711181605,-1.0208662685958174,-2.5809994697570815,-5.8137066826106505,0.6517077430964875,-4.197353076183866,-0.964645863330297,-0.720001220703125,20.168103144293877,-1.2958558189772837,1.6163536064267838,11,1.3249988555908203,2.3649988174438477,6.214999198913574,9.10999870300293,2.6199989318847656,1,0.07315632538668515,-1.3357660168682146,18.170000076293945,2.9310265449474793,16.920000076293945,-2.0427377179597657,16.940000534057614,0.07315632538668515
7243,2008-11-26,17.75,17.93000030517578,16.670000076293945,16.950000762939453,5794100.0,0.047197592982397785,1.1724144734894948,-0.5714281821736423,38.88302905521707,33.90678809428239,0.6658683321163963,2.060871942089289,4.758510110905931,9.136368103322823,24.70554802981488,1.260000228881836,-1.158277828427483,-1.6210001945495591,-4.874687324692125,1.6326869355930071,-3.2478437596208423,0.005843370521724012,-1.4486004638671872,42.57704727446803,18.228485848758048,1.626843565071284,11,0.5249996185302734,1.5649995803833008,5.414999961853027,8.309999465942383,2.770000457763672,2,0.02197179659991222,-1.6044752909593927,16.950000762939453,-1.3357660168682146,18.170000076293945,2.9310265449474793,16.920000076293945,0.02197179659991222
7244,2008-11-28,17.100000381469727,17.719999313354492,16.950000762939453,17.6299991607666,2172600.0,-0.036619696818606995,1.1690127980571883,-0.6624991059294757,32.10526157284015,31.944913271102802,0.9221611621158452,2.4962552952726575,5.1724967336695045,9.683896109731393,24.829021619386587,0.7999992370605469,-1.3328061300830143,-2.053499794006349,-5.303596192277656,1.1965966042649576,-3.6785479931420006,-0.4284515948706975,-0.7900009155273402,24.369773490309385,1.194113988992175,1.625048199135653,11,0.9149990081787109,2.214999198913574,6.064999580383301,8.959999084472656,2.6499996185302734,4,0.0590643395526651,1.1724144734894948,17.75,-1.6044752909593927,16.950000762939453,-1.3357660168682146,18.170000076293945,0.0590643395526651
7245,2008-12-01,16.100000381469727,16.729999542236328,16.09000015258789,16.719999313354492,7295100.0,-0.05847953085917135,1.0,1.169811999769678,31.154234382583,31.44266525561168,1.589193711864592,3.2485385366276596,5.926767507744948,10.568821051063114,25.142937516292886,1.010000228881836,-1.491488828121362,-2.7904997825622573,-6.1386080636278635,0.5576084985033489,-4.46455392309506,-1.1164456420294542,3.6999988555908203,0.26954801481460156,-23.6334593238452,1.6740541405328029,12,1.8449993133544922,3.1449995040893555,7.064999580383301,9.959999084472656,3.6700000762939453,0,0.1701863171551079,1.1690127980571883,17.100000381469727,1.1724144734894948,17.75,-1.6044752909593927,16.950000762939453,0.1701863171551079
7246,2008-12-02,16.350000381469727,16.5,15.6899995803833,16.15999984741211,6109900.0,0.015527949942643282,2.306125706011265,-0.30645300223344757,33.367038191532174,31.0157471331125,1.0673577921307178,2.762941681159276,5.451443468704905,10.20019935343634,25.553886336862853,0.8100004196166992,-1.8242080917375176,-2.3009998321533196,-5.656854916456204,1.054855252149565,-3.97892737430476,-0.623072290001879,3.375798873901367,16.058414993153733,-9.546453670574046,1.6779275421514424,12,1.3949990272521973,2.6949992179870605,6.244999885559082,9.424999237060547,3.020000457763672,1,0.16330275314977905,1.0,16.100000381469727,1.1690127980571883,17.100000381469727,1.1724144734894948,17.75,0.16330275314977905
7247,2008-12-03,17.299999237060547,17.350000381469727,15.869999885559082,16.0,8417900.0,0.05810390418507283,1.1142841183426793,6.8420820157606785,40.7478381850959,32.324400232850614,-0.12287562347693992,1.5041430494158021,4.294441946577145,9.141327559318274,26.39481406355927,1.4800004959106445,-2.027561667949641,-1.1060009002685547,-4.062623222390833,1.8506214218537256,-2.584312061329694,0.37231026079258456,2.2643680313110366,71.87496141664867,41.447177485592675,1.47831116106114,12,0.44500017166137695,1.7450003623962402,4.370001316070557,8.475000381469727,1.75,2,0.13699427420530252,2.306125706011265,16.350000381469727,1.0,16.100000381469727,1.1690127980571883,17.100000381469727,0.13699427420530252
7248,2008-12-04,16.190000534057614,17.100000381469727,15.93000030517578,17.0,6056000.0,-0.06416177756962338,1.3168313092151391,-0.623076877932553,30.83491057625298,32.69551122647428,0.8683734622158958,2.362752470697899,5.179949367984637,10.129783953192906,26.965610843174392,1.3699989318847674,-2.0824101923299096,-1.9794996261596722,-4.844698715579089,0.8856994632597441,-3.4120991708693786,-0.5469000814499658,3.219392026794438,24.630592090891106,-0.661857002118694,1.432599544709708,12,1.5549988746643102,2.8549990653991735,5.057499408721927,9.58499908447266,3.159999847412113,3,0.20877078747813327,1.1142841183426793,17.299999237060547,2.306125706011265,16.350000381469727,1.0,16.100000381469727,0.20877078747813327
7249,2008-12-05,16.65999984741211,16.680000305175778,15.289999961853027,15.579999923706055,8356400.0,0.029030222226725355,1.4821416103119458,-1.333334118250978,36.94139948306475,33.681607441391236,0.39613722548324404,1.7293919359228234,4.4879036151499,9.521698537150012,27.042200738547685,1.3900003433227504,-2.1599012224547565,-1.3495002746582045,-4.1743258149763705,1.4753252656599614,-2.7619130448172875,0.06291249550087841,2.600616994221191,66.50483526668386,40.46888652383995,1.4124127701590832,12,0.8849997520446777,2.184999942779541,4.55750036239624,8.739999771118164,1.9400005340576172,4,0.23169271582863527,1.3168313092151391,16.190000534057614,1.1142841183426793,17.299999237060547,2.306125706011265,16.350000381469727,0.23169271582863527
7250,2008-12-08,16.709999084472653,17.270000457763672,16.459999084472653,17.069999694824222,7111700.0,0.003001154712994225,1.131576569793715,-0.33333392202123113,39.148486102885954,34.75813585878022,0.3500256071685577,1.455522370643891,4.201867017729871,9.326434560023667,26.81965871057535,0.8100013732910192,-2.045701090906192,-1.1100009918212912,-3.732623014094141,1.5126210304515606,-2.421312002957716,0.20131001931513381,2.312380744373833,68.93198220240373,40.18344253145328,1.3113110111364257,12,0.8350005149841344,2.1350007057189977,4.590001106262211,8.585000991821293,2.390001296997074,0,0.18192705458327585,1.4821416103119458,16.65999984741211,1.3168313092151391,16.190000534057614,1.1142841183426793,17.299999237060547,0.18192705458327585
7251,2008-12-09,18.059999465942386,18.61000061035156,16.389999389648438,16.5,11045400.0,0.08078997339528216,-1.494382431825703,-4.333324503030484,46.84354585535381,36.66952704498064,-1.1367619491403538,-0.03239148261789282,2.678552891877697,7.840418960158704,26.600255070114326,2.2200012207031214,-1.8175223178043467,0.3264994621276891,-2.131494839621432,2.784493763876812,-0.9024976887468732,1.5554966130022514,0.7384375708844928,83.43370370551251,52.21131442932547,1.2289971508745612,12,-1.1099991798400914,0.785000324249264,3.177500724792477,6.650000572204586,1.7700004577636648,1,0.0946844431001237,1.131576569793715,16.709999084472653,1.4821416103119458,16.65999984741211,1.3168313092151391,16.190000534057614,0.0946844431001237
7252,2008-12-10,18.18000030517578,18.51000022888184,17.799999237060547,18.420000076293945,5364900.0,0.006644564938093955,2.380956489752504,-0.15384605979539975,53.30620486174239,38.27210213459456,-1.1889720491412135,-0.2818295663819441,2.3479200356162693,7.589947026451203,26.315582686933713,0.7100009918212926,-1.5846656437928779,0.5195002555847168,-1.7818169271972586,2.820817438366692,-0.6311583358062691,1.6701588469757027,0.4300003051757777,87.04818610893209,49.73341505037235,1.1506585913909877,12,-1.2300000190734863,0.6649994850158691,2.987499713897705,6.170000076293945,0.5900001525878906,2,0.0654565739318953,-1.494382431825703,18.059999465942386,1.131576569793715,16.709999084472653,1.4821416103119458,16.65999984741211,0.0654565739318953
7253,2008-12-11,18.459999084472656,18.96999931335449,17.899999618530273,18.149999618530273,8383800.0,0.015401472750094625,-1.6419762970567855,-1.291665673254973,57.983190078415724,41.147427524102966,-1.5172177616352833,-0.6561118092860987,1.86200290930082,7.196226937750183,25.867870305716696,1.0699996948242152,-1.4432311961169368,0.8379990577697747,-1.3769032781553356,3.052901393694885,-0.2694521101927805,1.9454502257323298,-3.169999122619629,86.14129568599654,43.333268172444015,1.1074511679625556,12,-1.3299994468688965,0.23000097274780273,2.7625012397766113,5.89000129699707,0.4400005340576172,3,0.031961006600707886,2.380956489752504,18.18000030517578,-1.494382431825703,18.059999465942386,1.131576569793715,16.709999084472653,0.031961006600707886
7254,2008-12-12,19.3799991607666,19.600000381469727,17.829999923706055,18.030000686645508,6481200.0,0.049837493061838156,-1.022857666015625,4.354841289862117,61.804224651377844,44.5529819984135,-2.3242031027118024,-1.7318496829561454,0.7802477471591338,6.1561624707001705,25.12706971219859,1.7700004577636719,-1.182770066605709,1.8004991531372063,-0.22851606814533199,3.829514374419743,0.7859915424959389,2.8150067637784737,-4.016399211883545,93.14638153496954,45.61875143469817,1.0145076106412685,12,-1.9349989891052246,-1.1949992179870605,1.8050007820129395,4.970001220703125,-0.4499988555908203,4,-0.0015479246953532533,-1.6419762970567855,18.459999084472656,2.380956489752504,18.18000030517578,-1.494382431825703,18.059999465942386,-0.0015479246953532533
7255,2008-12-15,18.8700008392334,19.399999618530273,18.399999618530273,19.3799991607666,4629600.0,-0.026315704005068108,2.636368680598423,-0.37777696146303696,53.61570915591089,46.802834327788915,-1.542130454044873,-1.3227480192351315,1.1308353895974115,6.556282296468137,24.37683577489111,1.0,-1.0994763932414493,1.3115008354187019,-0.650562910859346,3.2735645816967516,0.3304689622796779,2.292532708557726,-3.3369448730468747,77.25858826535311,30.377533191106878,0.9810318731390245,12,-1.4250006675720215,-0.7450013160705566,2.412498950958252,5.479999542236328,0.7899990081787109,0,-0.014308449695577319,-1.022857666015625,19.3799991607666,-1.6419762970567855,18.459999084472656,2.380956489752504,18.18000030517578,-0.014308449695577319
7256,2008-12-16,19.979999542236328,20.13999938964844,18.6200008392334,18.76000022888184,6552300.0,0.05882345806233813,-1.0266673109274733,-2.392163389257471,65.83072775076971,49.58982205730822,-2.327863251679549,-2.466257693015862,-0.09801403872788228,5.3398281065700175,23.472662533358736,1.5199985504150426,-0.8505428337444982,2.3624995231628425,0.18419661935064724,4.540802426975038,1.2733480712567449,3.45165097506894,-4.284265799438476,93.16240012911268,41.130085033512216,1.089151451906098,12,-2.2649998664855957,-1.8550000190734863,1.4250006675720215,4.370000839233398,-0.2899990081787145,1,-0.04404400304946676,2.636368680598423,18.8700008392334,-1.022857666015625,19.3799991607666,-1.6419762970567855,18.459999084472656,-0.04404400304946676
7257,2008-12-17,19.68000030517578,20.01000022888184,19.170000076293945,19.84000015258789,4899000.0,-0.015014977173866795,2.3600006103515287,-0.13114748972454468,60.63948177271281,52.90144107913709,-1.8492229404389136,-2.206121811142342,0.11814018572474438,5.54092528971195,22.25805629523786,0.8400001525878942,-0.4927126996444997,2.016000270843506,-0.29947958228169114,4.331480123968705,0.8582603442809074,3.1737401974061044,-3.717610623566893,80.08661511594771,25.748784710435125,1.1577399265625992,12,-1.9650006294250488,-1.8750004768371582,1.5049996376037598,4.670000076293945,0.8600006103515625,2,0.007621931717695096,-1.0266673109274733,19.979999542236328,2.636368680598423,18.8700008392334,-1.022857666015625,19.3799991607666,0.007621931717695096
7258,2008-12-18,18.239999771118164,19.68000030517578,17.959999084472656,19.40999984741211,5280600.0,-0.07317075770973958,1.0116961673468796,7.312507450587702,55.78093408306761,54.994722701359635,-0.09817328956811622,-0.748582873143878,1.4461627208939163,6.864662589448223,20.283198516458516,1.720001220703125,-0.18700791598164557,0.5404997825622573,-1.7880637208691539,2.8690632859936684,-0.6237819691534483,1.7047815342779629,-2.026953507026903,17.748915246820026,-38.7116301799577,1.1642817517157058,12,0.024999618530273438,-0.434999942779541,2.9275002479553223,6.1100006103515625,3.0500011444091797,3,0.029057055553516342,2.3600006103515287,19.68000030517578,-1.0266673109274733,19.979999542236328,2.636368680598423,18.8700008392334,0.029057055553516342
7259,2008-12-19,18.96999931335449,19.13999938964844,18.43000030517578,18.459999084472656,6016200.0,0.040021905230077426,-1.4912345278290062,-0.4358976030987047,64.96350974697675,57.86305866181417,-0.5208087882450876,-1.3899665671014958,0.6293794113454787,6.0101277058692055,17.77782599950933,0.899999618530277,-0.0004512188516869742,1.168999385833736,-1.1968440627805954,3.5348428344480656,-0.013922338473427942,2.3519211101409,-2.5213358617297956,46.33027924279996,-16.525963408307362,1.182921724307165,12,-0.7049999237060511,-1.1649994850158656,2.1350007057189977,5.380001068115238,1.470001220703125,4,-0.003690020946650052,1.0116961673468796,18.239999771118164,2.3600006103515287,19.68000030517578,-1.0266673109274733,19.979999542236328,-0.003690020946650052
7260,2008-12-22,18.350000381469727,19.0,17.989999771118164,18.989999771118164,4945200.0,-0.03268312885221325,2.0606074617807706,-1.2549002008325099,60.04016925627128,59.329350150805,0.39815965343362336,-0.6928662165209616,1.1768121834201928,6.5032764668458185,15.009887525361865,1.010000228881836,0.4070506661871285,0.47750043869018555,-1.8625296118525014,2.8175304892328743,-0.6925145865811579,1.647515463961529,-1.679856773563607,17.889965247762774,-48.78384433002181,1.1700150252713442,12,0.6199989318847656,-0.5450005531311035,2.5699992179870605,6.0,1.6299991607666016,0,0.03160762461300837,-1.4912345278290062,18.96999931335449,1.0116961673468796,18.239999771118164,2.3600006103515287,19.68000030517578,0.03160762461300837
7261,2008-12-23,18.030000686645508,18.799999237060547,17.920000076293945,18.479999542236328,2453400.0,-0.01743867510473529,-1.6268628673424943,0.7031238824118446,53.91212246782906,59.39667432925907,0.7973012625644742,-0.4046387363967625,1.334567756670392,6.698227207735165,13.366338360152632,0.8799991607666016,0.711086371980322,0.16450071334838867,-2.172617989187323,2.501619415884102,-1.0040586379194671,1.3330600646162445,-1.15166573183485,5.263186713903193,-58.24308026547376,1.1685593512678565,12,0.9549989700317383,-0.3150010108947754,2.8899989128112793,6.319999694824219,2.289999008178711,1,0.09040483076486572,2.0606074617807706,18.350000381469727,-1.4912345278290062,18.96999931335449,1.0116961673468796,18.239999771118164,0.09040483076486572
7262,2008-12-24,18.190000534057614,18.34000015258789,18.0,18.200000762939453,607000.0,0.00887408992339167,1.344836658050683,0.022222787364002995,61.93318356765518,59.83556249473012,0.7139484298550762,-0.49221381587560487,1.051135278941782,6.4136376517261695,12.757802403076413,0.3400001525878906,1.0053400670901453,0.262500572204587,-2.0378595840101035,2.5628607284192757,-0.8876795059027565,1.4126806503119305,-1.1159657131566902,15.340933105173807,-50.89004771016421,1.1501800781073444,12,0.7949991226196325,-0.4750008583068812,2.6524991989135778,6.159999847412113,2.629999160766605,2,0.08246288927762868,-1.6268628673424943,18.030000686645508,2.0606074617807706,18.350000381469727,-1.4912345278290062,18.96999931335449,0.08246288927762868
7263,2008-12-26,18.13999938964844,18.34000015258789,18.09000015258789,18.270000457763672,872200.0,-0.002748825890112161,-1.1739173701756422,12.99980926949722,59.29648506109035,59.55692476247596,0.7976672850393349,-0.4337346077203925,1.0719363983956178,6.32232467052577,12.116380406718005,0.25,1.1266107496085667,0.19299945831299326,-2.107637287578047,2.4936362042040354,-0.9573189146325269,1.3433178312585135,-0.8820066946226675,18.032740752090113,-46.17401071093523,1.150318372945521,12,0.8900003433227504,-0.42499971389770863,2.3775005340576136,6.2100009918212855,2.9000015258789027,4,0.13230438845816384,1.344836658050683,18.190000534057614,-1.6268628673424943,18.030000686645508,2.0606074617807706,18.350000381469727,0.13230438845816384
7264,2008-12-29,18.11000061035156,18.26000022888184,17.920000076293945,18.25,3589100.0,-0.0016537365108182378,3.2500059604700176,1.0769095337305066,58.816136276065116,60.13474999804865,0.7024408282995793,-0.34170907979040166,1.0563103356711316,6.203173055605124,11.495352126396527,0.3400001525878942,1.1613550202502374,0.11250066757201793,-2.153939656829806,2.378940991973842,-1.0207194946288958,1.2457208297729316,-0.679087513648426,17.592643285160676,-44.115508322833136,1.1332201622009122,12,0.9199991226196325,-0.3950009346008265,1.587499618530277,5.994999885559086,3.869998931884769,0,0.17559360563235527,-1.1739173701756422,18.13999938964844,1.344836658050683,18.190000534057614,-1.6268628673424943,18.030000686645508,0.17559360563235527
7265,2008-12-30,18.84000015258789,18.940000534057614,18.15999984741211,18.15999984741211,2498200.0,0.04030919478926287,-1.2941186370317077,-4.8571662125339365,55.32787792958697,58.96776668458389,-0.03605322599272043,-0.9021641003081591,0.29241882715464484,5.32643447633307,10.231151036222487,0.8299999237060547,1.1418286590076505,0.7055002212524428,-1.4038021261413505,2.814802568646236,-0.3491509524444538,1.7601513949493395,-1.2465418783080402,90.19604543227638,29.94570187079283,1.0546511736968958,12,0.125,-1.1250004768371582,0.309999942779541,4.810000419616699,3.539999008178711,1,0.08492570958126788,3.2500059604700176,18.11000061035156,-1.1739173701756422,18.13999938964844,1.344836658050683,18.190000534057614,0.08492570958126788
7266,2008-12-31,19.020000457763672,19.34000015258789,18.739999771118164,18.81999969482422,2585200.0,0.009554156248297918,-2.333329801212224,0.2941186370317181,55.6910630040716,58.4179423769571,-0.4096267362244106,-0.9189959495689877,0.0725046889503389,4.98727677234222,8.797029061682156,0.6000003814697266,0.9958707747862867,0.7520005226135247,-1.2149217531038587,2.718922798330908,-0.2314606152451688,1.7354616604722182,-1.2737497165617064,77.46481143442013,19.753075872212484,0.9834611378586923,12,-0.2200002670288086,-1.3050007820129395,-0.22500085830688477,4.434999465942383,3.2899990081787145,2,0.050473136770130766,-1.2941186370317077,18.84000015258789,3.2500059604700176,18.11000061035156,-1.1739173701756422,18.13999938964844,0.050473136770130766
7267,2009-01-02,19.670000076293945,19.780000686645508,18.76000022888184,19.0,3264900.0,0.0341745322232605,1.2921325198181726,3.34998760228118,57.80646377548497,58.64300123167014,-1.185904603065925,-1.45704049955539,-0.5981058774719656,4.173258089301406,8.205206788587901,1.0200004577636683,1.0091283023702573,1.2835000991821275,-0.723039432043084,3.290039630407339,0.28023033356952354,2.2867698647947314,-1.780124416185192,94.08599063143474,38.31926709783569,1.0032697656126055,1,-0.8199996948242188,-1.955000400543213,-0.8750004768371582,3.7849998474121094,1.3500003814697266,4,0.03304522704672719,-2.333329801212224,19.020000457763672,-1.2941186370317077,18.84000015258789,3.2500059604700176,18.11000061035156,0.03304522704672719
7268,2009-01-05,19.56999969482422,19.96999931335449,19.40999984741211,19.520000457763672,4380100.0,-0.005083903461202577,-3.1481371593268928,0.07462571845829312,51.37085629561779,57.132706403741366,-0.9805152179975778,-1.1497857375074894,-0.5070858674290548,4.111942593014518,7.638097340079019,0.5599994659423793,0.785989955435646,1.0144997596740737,-0.770189291313983,2.7991888106621303,0.12215523418004537,1.906844285168102,-1.545116610943083,80.48781622456494,28.232845019114833,0.8923445254940288,1,-0.625,-1.8550000190734863,-0.7750000953674316,3.885000228881836,1.3299999237060547,0,0.06387327641760732,1.2921325198181726,19.670000076293945,-2.333329801212224,19.020000457763672,-1.2941186370317077,18.84000015258789,0.06387327641760732
7269,2009-01-06,20.520000457763672,20.600000381469727,19.559999465942386,19.56999969482422,5710900.0,0.04854372906253568,-1.1443290860468858,19.000305180437934,61.19403178208288,57.260913351053766,-1.8858428235486784,-1.892823753370756,-1.456180164014178,3.0041930994744206,6.814484432687809,1.0400009155273402,0.6647528706813368,1.7715004920959458,0.015269013734418024,3.5277319704574737,0.8933847529151819,2.6496162312767098,-2.3682103955364973,96.72131531983649,45.661623138180914,0.878115739180763,1,-1.260000228881836,-2.575000286102295,-1.7250008583068848,2.934999465942383,0.6099987030029297,1,0.025341152347144957,-3.1481371593268928,19.56999969482422,1.2921325198181726,19.670000076293945,-2.333329801212224,19.020000457763672,0.025341152347144957
7270,2009-01-07,19.75,20.020000457763672,19.420000076293945,19.799999237060547,4462900.0,-0.03752438794280555,1.4489727600407938,-0.052630733585772395,48.36415659904756,56.64447269896693,-1.0017083779579004,-0.9311364896140404,-0.6848530579726173,3.60318058616285,6.434818598189736,1.1000003814697266,0.6811517904167914,0.8494999885559089,-0.674766459650499,2.373766436762317,0.08736676445270675,1.611633212659111,-1.4023531122334205,54.30106975561334,8.213189446088165,0.7621332241032032,1,-0.48999977111816406,-1.804999828338623,-1.0850005149841309,3.7049999237060547,1.6299991607666016,2,0.11291136922715594,-1.1443290860468858,20.520000457763672,-3.1481371593268928,19.56999969482422,1.2921325198181726,19.670000076293945,0.11291136922715594
7271,2009-01-08,19.770000457763672,19.82999992370605,19.170000076293945,19.700000762939453,3763200.0,0.001012681405755611,5.947417029734999,-1.4000152590218966,50.66666779694734,55.392637613332724,-0.8369475395735648,-0.8605818959988554,-0.7055237524168554,3.415177789299449,7.025157477405747,0.6599998474121058,0.5370669625869056,0.7840003967285156,-0.7335793012682537,2.301580094725285,0.025210547730129207,1.542790245726902,-1.2421652905008393,54.89131223501842,12.562728714955625,0.7587898489983848,1,-0.5100002288818359,-1.825000286102295,-1.1750006675720215,3.614999771118164,0.22999954223632812,3,0.1320181407470824,1.4489727600407938,19.75,-1.1443290860468858,20.520000457763672,-3.1481371593268928,19.56999969482422,0.1320181407470824
7272,2009-01-09,19.3700008392334,19.84000015258789,19.170000076293945,19.739999771118164,3264700.0,-0.02023265600751134,1.3508787193318252,-5.285722070844686,59.894932130445305,55.45913173214994,-0.2815726973425008,-0.38668486239684086,-0.37629922187761977,3.649370675789939,7.6505423322467845,0.6700000762939453,0.48241154137661013,0.3245007514953606,-1.1528008135264542,1.8018023165171755,-0.41415003101554504,1.0631515340062663,-0.6763924548340157,13.986064353662375,-30.15244535887061,0.7386507825109071,1,-0.1100006103515625,-1.4250006675720215,-0.975001335144043,3.244999408721924,0.6499996185302734,4,0.15178102732727305,5.947417029734999,19.770000457763672,1.4489727600407938,19.75,-1.1443290860468858,20.520000457763672,0.15178102732727305
7273,2009-01-12,19.049999237060547,19.32999992370605,18.81999969482422,19.31999969482422,3393500.0,-0.01652047435768289,2.51723185393708,0.7297330735207695,50.75471609841488,54.563418379077696,0.20236843393223225,-0.02130806396502649,-0.11871045394658353,3.8006601500930444,8.15159235831118,0.5500011444091797,0.5279730889354539,-0.025000858306885476,-1.4764102205688303,1.4264085039550594,-0.7507055394378597,0.7007038228240887,1.5500011444091797,12.921317613071976,-29.66185065797915,0.7257046811309733,1,0.3300008773803711,-1.10499906539917,-0.6549997329711914,2.7300009727478027,0.35000038146972656,0,0.1034121417113032,1.3508787193318252,19.3700008392334,5.947417029734999,19.770000457763672,1.4489727600407938,19.75,0.1034121417113032
7274,2009-01-13,19.350000381469727,19.850000381469727,18.920000076293945,19.07999992370605,4729000.0,0.01574809220073603,-2.1525425920537935,-1.000000000000013,60.04015387467272,55.08700459519834,0.1081298619468356,-0.341163504888943,-0.4950441710772253,3.3774849204845907,8.390860436697913,0.9300003051757812,0.4971582683436395,0.27650022506713867,-1.1736434434028276,1.726643893537105,-0.44857160916784267,1.00157205930212,1.2143999862670896,44.1666958066967,-1.476380905152773,0.7250718342349824,1,0.31999969482421875,-1.4050002098083496,-0.9550008773803711,2.2699990272521973,-0.05000114440917969,1,0.08010331816555838,2.51723185393708,19.049999237060547,1.3508787193318252,19.3700008392334,5.947417029734999,19.770000457763672,0.08010331816555838
7275,2009-01-14,18.600000381469727,19.15999984741211,18.440000534057614,19.0,5254700.0,-0.038759689158364474,1.0000000000000098,-1.4814775569024516,55.268015794669296,55.03999934970919,0.9169307853637676,0.4085164485508024,0.17123579619993023,4.0081197544153895,8.444378061116687,0.9099998474121129,0.48976246377717914,-0.459999752044677,-1.9230894304581554,1.0030899263688013,-1.1915445912514144,0.2715450871620604,1.929511972808836,11.347508136669207,-37.775641218302894,0.7315448392067387,1,0.9200000762939453,-0.10500049591064453,-0.4050006866455078,2.6349997520446777,-0.26000022888183594,2,0.13602143695746305,-2.1525425920537935,19.350000381469727,2.51723185393708,19.049999237060547,1.3508787193318252,19.3700008392334,0.13602143695746305
7276,2009-01-15,19.100000381469727,19.290000915527344,18.3700008392334,18.59000015258789,6168900.0,0.026881719878786958,1.0674128889431804,-1.2750017881410485,57.91303690169832,55.051840808177346,0.4799433359290788,-0.16948053649987926,-0.40130793655816177,3.3882148541372246,8.01906939862235,0.9200000762939453,0.5087629643048643,0.08400020599365376,-1.3140797077881388,1.4820801197754463,-0.6150397508972425,0.78304016288455,1.345931499999999,49.32430865034422,-3.9038511036195587,0.6990399568908959,1,0.38500022888183594,-0.6050004959106445,-0.9050006866455078,2.1349997520446777,-0.31999969482421875,3,0.11937166145341371,1.0000000000000098,18.600000381469727,-2.1525425920537935,19.350000381469727,2.51723185393708,19.049999237060547,0.11937166145341371
7277,2009-01-16,19.82999992370605,20.020000457763672,19.01000022888184,19.440000534057614,6052900.0,0.0382198705579373,1.6233756582825611,0.7647043423951052,63.14152373669336,56.35969274607463,-0.25141211292649857,-0.93563688667221,-1.2310364883495417,2.549002249196384,7.805202239875561,1.0100002288818324,0.5364656249350794,0.806499767303464,-0.6080899845602517,2.2210895191671796,0.09920489137160615,1.5137946432353218,0.4913760952294943,88.48481345548052,29.532160763116153,0.7072948759318576,1,-0.34499931335448863,-0.6300001144409144,-1.9324998855590785,1.2800002098083532,-0.5699996948242116,4,0.008572873270197068,1.0674128889431804,19.100000381469727,1.0000000000000098,18.600000381469727,-2.1525425920537935,19.350000381469727,0.008572873270197068
7278,2009-01-20,18.770000457763672,19.770000457763672,18.76000022888184,19.63999938964844,5205000.0,-0.053454335351519,-1.2696649921991632,-2.23076998317619,54.423589751456745,55.607421409338386,0.7634594563432557,0.1750812764728984,-0.24387495336196707,3.496188522019974,8.520459310607466,1.0699996948242116,0.5252031304219429,-0.2799997329711914,-1.6520054868295233,1.0920060208871405,-0.9660026099003574,0.40600314395797454,1.4342930503897442,24.24240672774037,-38.29204580160392,0.6860028769291662,1,0.4250001907348633,0.44499969482421875,-0.8725004196166992,2.1999993324279785,0.0,1,0.06659562970244748,1.6233756582825611,19.82999992370605,1.0674128889431804,19.100000381469727,1.0000000000000098,18.600000381469727,0.06659562970244748
7279,2009-01-21,18.899999618530273,19.06999969482422,18.059999465942386,18.059999465942386,6770100.0,0.00692590077763322,-1.4047620128882368,-0.965518602152887,50.43731373120907,55.837772201800774,0.4240950748849954,0.04170738698441312,-0.41253102467893044,3.2520287542437742,8.994338001965597,1.0100002288818324,0.4432131787215141,-0.1465005874633789,-1.5197222339546599,1.226721059027902,-0.8331114107090194,0.5401102357822616,1.1942363294879428,42.857128955191826,-15.510008474482177,0.68661082324564,1,0.1400003433227539,0.3150005340576172,-0.9899997711181641,1.9700007438659668,-0.2600002288818324,2,0.02645502698898361,-1.2696649921991632,18.770000457763672,1.6233756582825611,19.82999992370605,1.0674128889431804,19.100000381469727,0.02645502698898361
7280,2009-01-22,18.93000030517578,19.149999618530273,18.38999938964844,18.649999618530273,6430400.0,0.0015873379497899354,1.111113760208951,0.3333340902175754,49.32935831816835,55.68918225971422,0.2967517725740194,0.060488018814581324,-0.5022692828560018,3.1070426072299426,9.40214507048924,0.7600002288818324,0.42835824031040914,-0.14549989700317312,-1.4807620833697293,1.189762289363383,-0.8131309901864512,0.522131196180105,1.0014967242763682,44.387775458468866,-11.08595282988452,0.6676310931832773,1,0.1099996566772461,0.3299999237060547,-1.1150002479553223,1.8649992942810059,-1.0,3,0.019545637924982096,-1.4047620128882368,18.899999618530273,-1.2696649921991632,18.770000457763672,1.6233756582825611,19.82999992370605,0.019545637924982096
7281,2009-01-23,19.65999984741211,20.030000686645508,18.420000076293945,18.420000076293945,6308800.0,0.03856310250754369,-1.596775657304762,4.428559750955375,49.926360642677906,54.58156320551785,-0.5034337146854604,-0.5703784334574991,-1.2618665030153196,2.2686479534570303,10.060563371726525,1.6100006103515625,0.261321663448431,0.5029996871948228,-0.7606308376034256,1.7666302119930712,-0.12881557520429965,1.1348149495939452,-1.600000381469723,81.21824314904029,29.36346609843889,0.6318152623991238,1,-0.6149997711181641,-0.39999961853027344,-1.875,0.9000000953674316,-1.4200000762939453,4,-0.06714138886414966,1.111113760208951,18.93000030517578,-1.4047620128882368,18.899999618530273,-1.2696649921991632,18.770000457763672,-0.06714138886414966
7282,2009-01-26,19.690000534057614,20.3700008392334,19.38999938964844,19.709999084472656,5753700.0,0.0015259759348091873,-2.1612907195309408,-0.016127866214853424,50.89286297153991,54.59691285808729,-0.5400621836520543,-0.5083019050478654,-1.3168907596300414,2.1352339871957007,10.854411674435745,0.9800014495849574,0.2608699675549957,0.45800037384032777,-0.7403424390501812,1.6563431867308367,-0.1411710326049267,1.0571717802855822,-1.5906010437011666,70.56277485207715,21.40746018561866,0.5991714064452542,1,-0.475000381469723,-0.4300003051757777,-1.7700009346008265,0.7999997138977086,-0.7700004577636683,0,-0.04621634447587175,-1.596775657304762,19.65999984741211,1.111113760208951,18.93000030517578,-1.4047620128882368,18.899999618530273,-0.04621634447587175
7283,2009-01-27,20.540000915527344,20.670000076293945,19.559999465942386,19.82999992370605,5448100.0,0.043169139584302796,1.2886626723742896,-35.502622794462155,50.151060796568395,53.498124738297925,-1.2923871667757538,-1.2324705852548234,-2.1693360214459716,1.207268821688622,11.776875598041395,1.110000610351559,0.25810221071804307,1.1880006790161133,-0.03041252878525924,2.406413886817486,0.5787940751154252,1.7972072829168013,-2.3497773712158185,95.0191904074271,49.737518584366505,0.6092066039006869,1,-1.1750011444091797,-1.2450008392333984,-2.780001163482666,-0.49500131607055664,-1.760000228881836,1,-0.062317460058041174,-2.1612907195309408,19.690000534057614,-1.596775657304762,19.65999984741211,1.111113760208951,18.93000030517578,-0.062317460058041174
7284,2009-01-28,21.290000915527344,21.700000762939453,20.790000915527344,20.93000030517578,8227500.0,0.03651411716505981,-1.8437522351763107,0.5070424048677593,61.66666955658784,54.20908626739998,-1.942536788154598,-1.8256181424383762,-2.9453541655008237,0.38367208243121453,12.855167326002109,1.1599998474121094,0.24040752204769333,1.7790006637573228,0.42104674608881254,3.136954581425833,1.1000237049230677,2.457977622591578,-2.9509907792968733,87.6133028004015,41.676719026674206,0.6789769588342557,1,-1.4100008010864258,-1.4800004959106445,-3.2550013065338135,-1.2450013160705566,-2.8100013732910156,2,-0.11836544619055278,1.2886626723742896,20.540000915527344,-2.1612907195309408,19.690000534057614,-1.596775657304762,19.65999984741211,-0.11836544619055278
7285,2009-01-29,20.440000534057614,21.440000534057614,20.239999771118164,21.01000022888184,5654300.0,-0.039924863547084355,-1.4742252634890598,-1.5833298012122436,54.50874748842304,53.83083188814717,-0.8985795760058934,-0.895517380084538,-2.1014818429894646,1.1334688889600848,13.996714619350595,1.2000007629394496,0.29638043094592703,0.8490002632141085,-0.5308536445587748,2.228854170986992,0.15907330932766683,1.5389272171005501,-1.8321111476904228,61.58536691739369,16.08826977771421,0.6899269538864409,1,-0.5600004196166957,-0.6300001144409144,-2.4050009250640834,-0.3950009346008265,-2.3900012969970668,3,-0.08806267599699757,-1.8437522351763107,21.290000915527344,1.2886626723742896,20.540000915527344,-2.1612907195309408,19.690000534057614,-0.08806267599699757
7286,2009-01-30,19.979999542236328,20.809999465942386,19.84000015258789,20.76000022888184,6515400.0,-0.022504940303441856,1.2045459964063687,1.368422989921152,54.07208552048056,52.8231165307902,-0.335952368633059,-0.3793579438682855,-1.6372838736932778,1.491170856993385,14.673826398138544,0.9699993133544957,0.2657231679796688,0.34099931716918874,-1.021906600484165,1.7039052348225425,-0.3404536416574899,1.0224522759958674,-1.1247412457433548,25.54111696251184,-22.952898133673646,0.6814529588266774,1,-0.09999942779541016,-0.1699991226196289,-1.5924999713897705,0.06500005722045898,-0.8099994659423828,4,-0.10260256676818191,-1.4742252634890598,20.440000534057614,-1.8437522351763107,21.290000915527344,1.2886626723742896,20.540000915527344,-0.10260256676818191
7287,2009-02-02,20.31999969482422,20.520000457763672,19.40999984741211,19.979999542236328,5056600.0,0.017017025043927214,1.9999948450153877,-0.4358972477961564,58.45539345213242,53.27109471975417,-0.6695464885051194,-0.7042734057411124,-1.9674378132845582,1.0684917702473804,14.838404940585242,1.1100006103515625,0.3319172232075225,0.6484994888305664,-0.7481023177065467,2.0451012953676795,-0.04980141443799013,1.346800392099123,-1.2371620010155269,39.737968716163316,-12.70817187285217,0.6983009032685561,2,-0.4399995803833008,-0.5099992752075195,-1.9700000286102295,-0.27500009536743164,-0.8899993896484375,0,-0.10236220250711214,1.2045459964063687,19.979999542236328,-1.4742252634890598,20.440000534057614,-1.8437522351763107,21.290000915527344,-0.10236220250711214
7288,2009-02-03,20.81999969482422,20.959999084472656,19.850000381469727,20.31999969482422,6039800.0,0.024606299582147884,1.846154974764271,1.470587575312188,59.53306825066467,54.28173411080479,-0.9478499497651498,-1.1655851297312267,-2.4122483074161316,0.48516652232698476,14.976127534678685,1.1099987030029297,0.36113679763970197,1.0859994888305664,-0.4004645317076445,2.5724635093687773,0.3427674785614627,1.82923149909967,-1.5277889554850645,61.57202112242008,7.744868377962817,0.743232010269105,2,-0.7749996185302734,-1.0099992752075195,-2.4700000286102295,-0.7750000953674316,-0.8699989318847656,1,-0.09125838839481859,1.9999948450153877,20.31999969482422,1.2045459964063687,19.979999542236328,-1.4742252634890598,20.440000534057614,-0.09125838839481859
7289,2009-02-04,21.040000915527344,21.86000061035156,20.59000015258789,20.81999969482422,5860000.0,0.010566821514306657,-2.7352937876560834,0.44000244140625,66.99164193711118,56.244210068465094,-0.9301878865561974,-1.4172973383018501,-2.55434532242176,0.17732360811854875,14.840951584656805,1.2700004577636683,0.29669119481000905,1.2800006866455078,-0.280687692810357,2.8406890661013726,0.49965649691757363,2.060344876373442,-1.6300010681152344,66.53063512354176,7.027294446930604,0.7803441897279326,2,-0.9000005722045898,-1.1500005722045898,-2.667501211166382,-0.9950013160705566,-0.8800010681152344,2,-0.10741445487362,1.846154974764271,20.81999969482422,1.9999948450153877,20.31999969482422,1.2045459964063687,19.979999542236328,-0.10741445487362
7290,2009-02-05,21.979999542236328,22.38999938964844,20.709999084472656,20.809999465942386,9566400.0,0.04467673886911627,-1.4525536876544551,5.318152656401704,68.89763020719262,58.35212890896673,-1.5556379589391618,-2.2995638323368013,-3.40326588812475,-0.846581152727488,14.986507944480149,1.6800003051757848,0.40671553936741844,2.1084993362426765,0.2589215133926288,3.958077159092724,1.1837104248176544,3.0332882476676986,-2.324999618530274,86.24161374520112,24.39935206014463,0.924788911425023,2,-1.090000152587887,-1.7550001144409144,-3.607499837875366,-2.9499993324279785,-2.3899993896484375,3,-0.15923567210611034,-2.7352937876560834,21.040000915527344,1.846154974764271,20.81999969482422,1.9999948450153877,20.31999969482422,-0.15923567210611034
7291,2009-02-06,22.3799991607666,22.53000068664551,21.780000686645508,21.850000381469727,5539600.0,0.018198345171101638,-1.2388120886378753,0.4529903801166268,67.48970450490052,60.19622241267347,-1.7089440302760295,-2.628782261084389,-3.7459589841896346,-1.3207098341276335,15.466323847950486,0.7500000000000036,0.5728027372333067,2.377999019622802,0.21656108553104758,4.5394369537145565,1.297280052576923,3.458717986668681,-2.3967993011474604,95.19226007914261,35.203232474714284,1.0807189670458779,2,-1.409998893737793,-2.0849990844726527,-4.03999924659729,-3.534999370574951,-2.1399993896484375,4,-0.19347632198739262,-1.4525536876544551,21.979999542236328,-2.7352937876560834,21.040000915527344,1.846154974764271,20.81999969482422,-0.19347632198739262
7292,2009-02-09,22.309999465942386,22.479999542236328,22.0,22.34000015258789,3796000.0,-0.0031277791532239307,2.096776575257339,-0.05660519951631736,78.09522512007973,63.301129559730285,-1.3725524180914626,-2.452998470152732,-3.5789543915130544,-1.3283938860884277,15.963063391921006,0.4799995422363281,0.7660620764661132,2.1609993934631397,-0.2092714948232235,4.531270281749503,0.9758639493199581,3.3461348376063214,-1.9702474905395526,91.79100016226697,26.153345802640672,1.1851354441431807,2,-1.3399991989135778,-2.0149993896484375,-4.0524995326995885,-3.464999675750736,-1.6999988555908274,0,-0.14074403697059013,-1.2388120886378753,22.3799991607666,-1.4525536876544551,21.979999542236328,-2.7352937876560834,21.040000915527344,-0.14074403697059013
7293,2009-02-10,21.020000457763672,22.479999542236328,20.86000061035156,22.13999938964844,7781500.0,-0.057821561589366244,-1.2500006622744562,37.33244325768144,64.20911901726049,63.58362394424947,-0.008163612129866493,-1.0623098140284597,-2.2307306680918657,-0.10824177332690965,16.451117975869998,1.6199989318847692,0.8864672441204249,0.7725003242492683,-1.5690316975267038,3.1140323460252404,-0.398265686638716,1.9432663351372526,-0.3736136627868625,22.1649580825842,-44.439432060499136,1.1707660108879858,2,-0.05000019073486328,-0.725000381469723,-2.7375004291534424,-2.1750006675720215,-0.7399997711181641,1,-0.07564225109236988,2.096776575257339,22.309999465942386,-1.2388120886378753,22.3799991607666,-1.4525536876544551,21.979999542236328,-0.07564225109236988
7294,2009-02-11,20.899999618530273,21.26000022888184,20.440000534057614,21.06999969482422,6279800.0,-0.005708888516654409,1.9818108677030934,0.15178592715964817,63.04635109104115,64.5322465667626,0.056655680922283125,-0.8645593890110526,-2.031744429937831,-0.0995722445070939,16.326027546182686,0.8199996948242259,1.0067146314312652,0.5749995231628411,-1.7439518225986177,2.8939508689243,-0.5844761497178901,1.7344751960435723,1.630001068115238,22.009523965970807,-45.446861972466515,1.1594756728807296,2,0.07000064849853516,-0.6049995422363246,-2.569999933242798,-2.054999828338623,-1.3099994659423828,2,-0.04545449152776715,-1.2500006622744562,21.020000457763672,2.096776575257339,22.309999465942386,-1.2388120886378753,22.3799991607666,-0.04545449152776715
7295,2009-02-12,21.1299991607666,21.350000381469727,20.46999931335449,20.56999969482422,7062800.0,0.011004762987287586,-1.3157915870892491,-3.2941130271853156,60.42552535271741,65.23818432590002,-0.07283381167023606,-0.9436824937911439,-2.146219529556788,-0.4373428318778707,16.790198574421535,0.8800010681152379,1.0848768917012457,0.6784991264343248,-1.5169817668278505,2.8739800196965,-0.4192413201967611,1.7762395730654106,1.3582015228271516,33.01428594895613,-31.35045990812671,1.097740446631087,2,-0.15999889373779297,-0.8349990844726527,-2.527498960494995,-2.284999370574951,-0.8099994659423828,3,-0.04590626369524664,1.9818108677030934,20.899999618530273,-1.2500006622744562,21.020000457763672,2.096776575257339,22.309999465942386,-0.04590626369524664
7296,2009-02-13,21.3799991607666,21.8700008392334,21.01000022888184,21.030000686645508,6320200.0,0.011831519636980925,-3.410266442349137,0.6249978712606564,61.62309848897071,65.59015155221539,-0.11550619705923637,-1.068916558280172,-2.2834676816222697,-0.7835772358563915,17.304303948112658,0.860000610351559,1.0203438939034157,0.8144991874694831,-1.3214727850279218,2.950471159966888,-0.25348679877921754,1.8824851737181838,1.0672375198364286,46.07838645707024,-16.779346374719324,1.067985986248702,2,-0.18999862670898438,-1.0849990844726527,-2.777498960494995,-2.534999370574951,-1.3399982452392578,4,-0.08372306260252116,-1.3157915870892491,21.1299991607666,1.9818108677030934,20.899999618530273,-1.2500006622744562,21.020000457763672,-0.08372306260252116
7297,2009-02-17,20.0,21.0,19.8700008392334,20.96999931335449,7753900.0,-0.06454626823835297,1.194171664966103,-2.7714386920980827,46.53845533111331,64.14630567226523,1.3570340674747001,0.3420064433966168,-0.8350536730358655,0.49709373043031135,16.782825352201787,1.5099983215332031,1.0395189862787326,-0.5739999771118178,-2.6989729015313877,1.550972947307752,-1.636486439321601,0.48848648509796533,2.4070919576721224,4.980813232475221,-51.58592914683171,1.062486462209785,2,1.2000007629394531,0.29500007629394887,-1.3974997997283936,-1.1550002098083496,-0.17000007629394887,1,0.011999988555908114,-3.410266442349137,21.3799991607666,-1.3157915870892491,21.1299991607666,1.9818108677030934,20.899999618530273,0.011999988555908114
7298,2009-02-18,20.020000457763672,20.5,19.790000915527344,20.399999618530273,9218300.0,0.0010000228881836826,1.4482730271271052,0.3917519894446873,41.01838392798369,61.26038811569551,1.3540082250053374,0.44317629649494705,-0.7492122593486457,0.37671330528279157,16.514860520939973,0.7099990844726562,1.1024835951025835,-0.616499519348146,-2.5858995544553878,1.3529005157590959,-1.6011995369017669,0.36820049820547496,2.285607855170902,11.057670705416411,-39.86418557386355,0.9847000175536216,2,1.140000343322754,0.274999618530277,-1.4175002574920654,-1.1750006675720215,0.18000030517578125,2,0.02947053641844888,1.194171664966103,20.0,-3.410266442349137,21.3799991607666,-1.3157915870892491,21.1299991607666,0.02947053641844888
7299,2009-02-19,19.399999618530273,20.739999771118164,19.36000061035156,20.149999618530273,7847000.0,-0.03096907218066347,-2.32530712982409,1.9736885694351727,42.397654295856555,58.315946347769284,1.918679994671031,1.162140032148855,-0.04354358325847585,0.8925082009528964,17.150906577880278,1.3799991607666051,1.0887061481720508,-1.261500358581543,-3.149080151708482,0.6260794345453959,-2.2052902551450124,-0.3177104620180735,2.7546722505598673,1.593585837899837,-45.99742820677805,0.9437898965634703,2,1.5450010299682617,0.8950004577636754,-0.737499475479126,-0.554999828338623,0.5799999237060547,3,0.045360880691702965,1.4482730271271052,20.020000457763672,1.194171664966103,20.0,-3.410266442349137,21.3799991607666,0.045360880691702965
7300,2009-02-20,19.299999237060547,19.799999237060547,19.059999465942386,19.07999992370605,9542600.0,-0.005154658940003776,-4.692300920661831,-0.29333241780599434,44.75308369434618,55.78965514659658,1.7864030093331067,1.3610634985801298,0.14111703565533773,0.8817133841676252,17.83318023130932,0.7399997711181605,1.020955921216931,-1.3800006866455092,-3.202248933585839,0.4422475602948204,-2.2911248101156723,-0.4688765631753462,2.6310989313305058,8.540912947564792,-40.11092791351471,0.9111241234701642,2,1.4700002670288086,0.995000839233402,-0.49249911308288574,-0.4549994468688965,0.020000457763671875,4,0.015025954766385352,-2.32530712982409,19.399999618530273,1.4482730271271052,20.020000457763672,1.194171664966103,20.0,0.015025954766385352
7301,2009-02-23,18.34000015258789,19.61000061035156,18.209999084472656,19.450000762939453,8867900.0,-0.04974088717212133,-1.0437937505916894,-5.045473067286187,36.05633825518933,51.11866771716432,2.3613869455889827,2.3369159596245765,1.1328453892538661,1.7499172269949739,17.974004017702526,1.4000015258789027,0.844689817982875,-2.2739997863769545,-4.3321479071011595,-0.2158516656527496,-3.303073846739057,-1.244925726014852,3.3039881455582965,4.659534962577696,-43.25599628203527,1.0290740603621027,2,2.0049991607666016,1.9549999237060582,0.6675000190734863,0.5049996376037598,0.9300003051757812,0,0.10796071569044874,-4.692300920661831,19.299999237060547,-2.32530712982409,19.399999618530273,1.4482730271271052,20.020000457763672,0.10796071569044874
7302,2009-02-24,18.780000686645508,18.84000015258789,18.270000457763672,18.450000762939453,6642300.0,0.023991304819892756,1.5333384196092892,-0.2972970650903842,35.51136863933685,47.93002878628391,1.528763423931963,1.9238834860260141,0.7264725801785197,1.2023439149653967,17.836354748260057,0.5699996948242188,0.5629343617168026,-1.788499259948729,-3.9692402438017496,0.39224172390429146,-2.8788697518752393,-0.6981287680222188,2.451908905859856,22.529701481172665,-22.68107254571875,1.0903704919265105,2,1.2599992752075195,1.514999389648441,0.20999956130981445,0.06499910354614258,0.2199993133544922,1,0.06709266149163806,-1.0437937505916894,18.34000015258789,-4.692300920661831,19.299999237060547,-2.32530712982409,19.399999618530273,0.06709266149163806
7303,2009-02-25,19.26000022888184,19.709999084472656,18.559999465942386,18.65999984741211,8259900.0,0.02555908012174135,-1.8749949336124583,1.8181833945033776,37.808210015360714,45.12579088898608,0.8636781775829974,1.4156540130175443,0.2773451518299943,0.6193447602333642,17.13572772770463,1.1499996185302699,0.25753080464753,-1.2444996833801234,-3.5025233936751086,1.0135240269148618,-2.373511538527616,-0.11548782823263082,1.6092801026596,41.50201025444641,-0.9701423354292587,1.1290118551474935,2,0.7799997329711879,1.0349998474121094,0.08249998092651012,-0.4150004386901891,0.32999992370605113,2,0.029594999379566556,1.5333384196092892,18.780000686645508,-1.0437937505916894,18.34000015258789,-4.692300920661831,19.299999237060547,0.029594999379566556
7304,2009-02-26,18.770000457763672,19.959999084472656,18.76000022888184,19.5,7597500.0,-0.025441316993515706,-2.1999969482422084,-1.2166651301923488,26.56934452905466,41.36399301969022,1.1396051347499636,1.7994399307097204,0.7635008229250637,1.0211314869052472,15.558838422450505,1.1999988555908168,-0.14629759014806965,-1.608499431610106,-3.9612198739189637,0.7442210106987517,-2.784859652764535,-0.43213921045567716,1.780166124129515,32.00007847377232,-4.7316499258554074,1.1763602211544293,2,1.2699995040893555,1.524999618530277,0.434999942779541,0.07499933242797852,1.8599987030029297,3,0.0761854166382987,-1.8749949336124583,19.26000022888184,1.5333384196092892,18.780000686645508,-1.0437937505916894,18.34000015258789,0.0761854166382987
7305,2009-02-27,18.63999938964844,19.049999237060547,18.43000030517578,18.489999771118164,7272600.0,-0.006926002394499697,-3.5926093375813277,-0.20547905834400718,21.580548522167177,36.914820801156495,0.9825846403331191,1.884283354427918,0.9045091958827349,1.0670161877408617,14.667545385299466,0.6199989318847656,-0.3956196146505455,-1.6485004425048793,-4.125733426921176,0.8287325419114175,-2.8871169347130277,-0.40988395029673086,1.6293470925542834,24.571446010044845,-4.568563788137055,1.2386164922081486,2,0.9650001525878871,1.730000495910641,0.48750066757201793,0.05000066757201793,1.7000007629394496,4,0.07188842255714034,-2.1999969482422084,18.770000457763672,-1.8749949336124583,19.26000022888184,1.5333384196092892,18.780000686645508,0.07188842255714034
7306,2009-03-02,17.93000030517578,18.6299991607666,17.81999969482422,18.290000915527344,6576000.0,-0.03809008088631971,-1.7930927889295205,-2.400010172551855,19.66759295485582,33.92916942601678,1.2870872914762934,2.564300068934955,1.581708229977849,1.7032447770753691,14.366803467443951,0.8199996948242223,-0.6651659601244049,-2.2559995651245117,-4.947368546728178,0.43536941647915484,-3.601684055926345,-0.9103150743226784,2.0922244892993334,5.140216903035359,-15.41082791814948,1.3456844908018335,3,1.3499994277954102,2.244999885559082,1.2199997901916504,0.25499963760375977,1.9400005340576172,0,0.07752366793028953,-3.5926093375813277,18.63999938964844,-2.1999969482422084,18.770000457763672,-1.8749949336124583,19.26000022888184,0.07752366793028953
7307,2009-03-03,18.239999771118164,18.59000015258789,17.90999984741211,18.190000534057614,8783100.0,0.017289428927276473,-1.2295069665057408,-0.13888653414149252,27.724352655325916,32.452054840165914,0.7835788180500636,2.203454686179356,1.251506020285678,1.3408068013160666,14.521089219995769,0.6800003051757812,-0.9373413890247697,-1.8420001029968276,-4.668905000614142,0.984904794620487,-3.2554525518054866,-0.42854765418816854,1.4739135094058256,19.62617738703858,-0.6909461328745579,1.413452448808658,3,1.0399999618530273,1.9350004196166992,0.9125003814697266,-0.11500024795532227,1.8899993896484375,1,0.056469336599249687,-1.7930927889295205,17.93000030517578,-3.5926093375813277,18.63999938964844,-2.1999969482422084,18.770000457763672,0.056469336599249687
7308,2009-03-04,18.920000076293945,19.21999931335449,18.270000457763672,18.280000686645508,9190500.0,0.03728071895332574,-1.8787850764384484,12.800183108261852,35.44117820304179,31.679113052075387,-0.07695874028200933,1.448055345392504,0.6052107211053084,0.6069996563813724,14.092331716655615,0.9799995422363246,-1.2519419841394672,-1.0669998168945298,-3.917086003701005,1.7830863699119455,-2.4920429102977657,0.35804327650870604,0.5287653022320775,51.401901644954975,30.00593196828875,1.425043093403237,3,-0.030000686645507812,1.255000114440918,0.31750011444091797,-0.7950005531311035,1.8400001525878942,2,0.004228325760225138,-1.2295069665057408,18.239999771118164,-1.7930927889295205,17.93000030517578,-3.5926093375813277,18.63999938964844,0.004228325760225138
7309,2009-03-05,18.780000686645508,19.18000030517578,18.549999237060547,18.559999465942386,7292400.0,-0.00739954487758443,-4.249972184693634,0.34375223517630515,32.48883163367988,30.31641837866802,-0.038168843971284616,1.4862613444700017,0.7544495681743371,0.7012524487130953,12.969098096811349,0.6300010681152344,-1.3481172152661571,-1.0939991950988777,-3.947505419595341,1.7595070293975859,-2.5207523073471094,0.3327539171493541,0.44073749616226365,68.57151810006243,46.63570478545313,1.4267531122482322,3,0.10999870300292969,1.3949995040893555,0.5499992370605469,-0.8000006675720215,1.769998550415039,3,0.04313096040078279,-1.8787850764384484,18.920000076293945,-1.2295069665057408,18.239999771118164,-1.7930927889295205,17.93000030517578,0.04313096040078279
7310,2009-03-06,18.479999542236328,19.3799991607666,18.11000061035156,18.93000030517578,8557800.0,-0.01597450124815547,-1.1344538084506794,-2.0454466638923896,28.55029940575936,29.482414062064688,0.14894636738413425,1.592241952999423,1.0803821047396802,0.9647944418661822,11.573710240233074,1.2699985504150426,-1.4192192061175604,-1.2190003395080566,-3.955589334260331,1.517588655244218,-2.587294836884194,0.14929415786808065,-0.6599998474121094,42.307697010229994,22.45806297921572,1.3682944973761375,3,0.4099998474121094,1.6950006484985352,1.3650007247924805,0.01500082015991211,2.3700008392333984,4,0.11634197358156939,-4.249972184693634,18.780000686645508,-1.8787850764384484,18.920000076293945,-1.2295069665057408,18.239999771118164,0.11634197358156939
7311,2009-03-09,18.049999237060547,18.899999618530273,18.010000228881836,18.549999237060547,7075500.0,-0.02326841535861557,-2.068973908696882,1.1111092273131862,33.21858604110025,29.2276604400384,0.596178518121043,1.7720719469567427,1.5421679350020412,1.3136310814311436,10.043380126198503,0.8899993896484375,-1.4785352772954,-1.4325006484985359,-3.952582845342274,1.0875815483452023,-2.692541746920405,-0.1724595500766668,-0.19879955291748175,9.5237724519043,-11.702422572033043,1.260041098421869,3,0.8400001525878906,2.1250009536743164,1.7950010299682617,0.44500112533569336,2.3700008392333984,0,0.12686986217846918,-1.1344538084506794,18.479999542236328,-4.249972184693634,18.780000686645508,-1.8787850764384484,18.920000076293945,0.12686986217846918
7312,2009-03-10,19.170000076293945,19.209999084472656,18.200000762939453,18.399999618530273,6567400.0,0.062049910613502623,1.3764709050273312,-1.5400009155273438,43.849492289317396,29.898914026033584,-0.5170572136640637,0.42664289863292737,0.46246441467515353,0.1381142731681564,8.308071940671834,1.1599998474121094,-1.5326440086594495,-0.15549983978271342,-2.296640228006993,1.985640548441566,-1.2260700338948531,0.9150703543294263,-1.288224402618411,84.67158772279102,59.59141269102803,1.0705701941121402,3,-0.2800006866455078,1.005000114440918,0.6750001907348633,-0.6749997138977051,2.1200008392333984,1,0.03651542828135357,-2.068973908696882,18.049999237060547,-1.1344538084506794,18.479999542236328,-4.249972184693634,18.780000686645508,0.03651542828135357
7313,2009-03-11,19.43000030517578,19.739999771118164,19.06999969482422,19.32999992370605,6022900.0,0.013562870518887271,-1.1612876431663175,0.12987054807754697,50.22901283514367,32.527766060043476,-0.838594097787599,0.04365443837059502,0.24822550644473296,-0.12823284872773755,7.643782082202119,0.6700000762939453,-1.4267210489972548,0.1840003967285142,-1.8048883959704867,2.172889189427515,-0.8104439996209862,1.1784447930780146,-1.5182601617584268,82.08095098443471,51.797961750987405,0.9944443963495008,3,-0.6500005722045898,0.744999885559082,0.41499996185302734,-0.934999942779541,1.9799995422363281,2,0.036026703273100535,1.3764709050273312,19.170000076293945,-2.068973908696882,18.049999237060547,-1.1344538084506794,18.479999542236328,0.036026703273100535
7314,2009-03-12,19.950000762939453,20.030000686645508,19.299999237060547,19.43000030517578,7107600.0,0.026762761173253935,1.1470621234390603,5.199984741268961,54.66285087546465,36.20357743263208,-1.3115303860469183,-0.5809524727117079,-0.21806058233582348,-0.6592850812003448,7.4735269523275045,0.7300014495849609,-1.3302276124285584,0.7515007972717278,-1.1125214954613156,2.6155230900047712,-0.18051034909479569,1.6835119436382513,-1.9651302344140653,96.0396086348108,60.40366387399172,0.9320111463665224,3,-1.0250005722045898,0.22499942779541016,-0.02250051498413086,-1.455000400543213,0.7299995422363281,3,0.04060147543688819,-1.1612876431663175,19.43000030517578,1.3764709050273312,19.170000076293945,-2.068973908696882,18.049999237060547,0.04060147543688819
7315,2009-03-13,20.15999984741211,20.21999931335449,19.6200008392334,19.96999931335449,7264400.0,0.010526269495827023,2.870964566323614,0.3653853207644128,64.63021975595754,41.19942485497671,-1.434048436957383,-0.914220022009161,-0.3943312838327131,-0.8771512898162506,7.284135589049992,0.5999984741210902,-1.2766179411470873,1.0099998474121108,-0.6852566126526511,2.7052563074768727,0.16237161737972983,1.8576280774444918,-2.0524215093995153,97.28509091411247,55.34603724883564,0.8476282300323817,3,-1.0950002670288086,0.015000343322753906,-0.14499950408935547,-1.5849995613098145,0.5900001525878906,4,0.019345207966283917,1.1470621234390603,19.950000762939453,-1.1612876431663175,19.43000030517578,1.3764709050273312,19.170000076293945,0.019345207966283917
7316,2009-03-16,19.59000015258789,20.350000381469727,19.559999465942386,20.270000457763672,7824900.0,-0.028273794600121915,-1.1351327666287025,-3.578938914821998,56.37794816757873,44.38315768967147,-0.6747746115484361,-0.5114191278751647,0.19766591826915203,-0.32208554504882514,6.695665473342037,0.7900009155273402,-1.106269103269753,0.5295001029968276,-0.8247522846910655,1.8837524906847207,-0.14762609084711897,1.2066262968407742,-1.3134281365479445,64.65114587316219,19.420146409034153,0.6771261938439472,3,-0.4099998474121094,0.5850000381469727,0.9674992561340368,-0.7500004768371582,1.3400001525878906,0,0.06431854104479862,2.870964566323614,20.15999984741211,1.1470621234390603,19.950000762939453,-1.1612876431663175,19.43000030517578,0.06431854104479862
7317,2009-03-17,20.239999771118164,20.239999771118164,19.520000457763672,19.709999084472656,5394800.0,0.03318017424539965,1.7169750209628138,-0.779412424687812,57.51533338521006,46.83584159880128,-1.1300793062525223,-1.204259685834149,-0.443284236095316,-0.9771638317181726,7.180430221848572,0.7199993133544922,-0.8662838158668045,1.1674997329711907,-0.22550362646553523,2.5605030924079166,0.47099805325282773,1.8640014126895537,-1.7560849185352403,91.40620692635403,43.81555032887266,0.6965016797183626,3,-1.0599994659423828,-0.09000015258789062,0.3925004005432129,-1.3299994468688965,0.6700000762939453,1,0.008893295810834756,-1.1351327666287025,19.59000015258789,2.870964566323614,20.15999984741211,1.1470621234390603,19.950000762939453,0.008893295810834756
7318,2009-03-18,20.61000061035156,20.75,19.96999931335449,20.15999984741211,6603900.0,0.018280674081892823,1.1369895226399909,0.8490569432798369,64.37499776482633,50.37874894670644,-1.3802959954553948,-1.61035667750388,-0.7965257843291447,-1.3435968333629056,7.9475822749684175,0.7800006866455114,-0.5046949208007661,1.508000564575191,0.009515493612735071,3.006485635537647,0.7587580290939613,2.257243100056421,-1.9394772048799531,90.34487475960819,39.09744778418731,0.7492425354812289,3,-1.230000495910641,-0.4600009918212855,0.022499561309818006,-1.7000002861022914,0.5499992370605504,2,0.03299370621242237,1.7169750209628138,20.239999771118164,-1.1351327666287025,19.59000015258789,2.870964566323614,20.15999984741211,0.03299370621242237
7319,2009-03-19,20.280000686645508,20.90999984741211,20.059999465942386,20.8799991607666,5734500.0,-0.016011640656638626,1.5757593272259522,-1.333327681939569,62.424251531875385,54.142521405163784,-0.9109400197758681,-1.2764955651417367,-0.48388170693321797,-1.0123907791044289,8.478642059548669,0.850000381469723,-0.25083402019134127,1.1340005874633796,-0.4505355281533241,2.7185367030800833,0.34173252965502954,1.9262686452717297,-1.359940089830495,54.676299467588784,0.05228730288112615,0.7922680578083511,3,-0.8200006484985352,-0.4350004196166992,0.35249948501586914,-1.3700003623962402,0.5599994659423828,3,0.05571987783564092,1.1369895226399909,20.61000061035156,1.7169750209628138,20.239999771118164,-1.1351327666287025,19.59000015258789,0.05571987783564092
7320,2009-03-20,19.59000015258789,20.46999931335449,19.479999542236328,20.290000915527344,6233500.0,-0.03402369382127224,-1.152168775111634,1.1666709052299633,62.613977093271075,57.408675966516086,-0.05244243891108624,-0.5941155352472265,0.20521048837392541,-0.32055373177032465,8.513780882953514,0.9899997711181605,-0.09971499220883828,0.4295000076293931,-1.1662377441694822,2.0252377594282684,-0.36836886827004633,1.2273688835288326,-0.3913480606892854,7.692348732613788,-50.99376412242767,0.797868875899438,3,-0.034999847412109375,0.25500011444091797,1.0425000190734863,-0.679999828338623,0.9599990844726562,4,0.055640640331689806,1.5757593272259522,20.280000686645508,1.1369895226399909,20.61000061035156,1.7169750209628138,20.239999771118164,0.055640640331689806
7321,2009-03-23,20.31999969482422,20.709999084472656,19.739999771118164,20.0,7027400.0,0.037263886500781496,-1.309521755123728,-0.4571419229323001,64.8571382639372,59.74285885258496,-0.4767111400010897,-1.2313023072807248,-0.5178782353093219,-1.0455708998967381,7.9503620868465035,1.1199989318847656,0.11457508077546308,1.0604995727539048,-0.5662827973670446,2.6872819428748542,0.24710838769343013,1.8738907578143795,-0.8817589171537215,58.741256875790285,-4.683852922640206,0.8133911850604749,3,-0.3299999237060547,-0.47499942779541016,0.3125004768371582,-1.4099993705749512,0.46000099182128906,0,0.021161432659140722,-1.152168775111634,19.59000015258789,1.5757593272259522,20.280000686645508,1.1369895226399909,20.61000061035156,0.021161432659140722
7322,2009-03-24,20.040000915527344,20.299999237060547,19.82999992370605,20.06999969482422,4579200.0,-0.013779467692029312,-1.0888822955961341,-0.09374627470614882,58.48485435226589,60.66017457670964,-0.06741386354576662,-0.8981142767828345,-0.22118460548835017,-0.794580666556282,7.356495438898292,0.4899997711181676,0.3960601615528887,0.7175007820129409,-0.9285714764203803,2.363573040446262,-0.10553534720371971,1.5405369112296015,-0.5600013732910156,39.16092683785673,-24.719884611988967,0.8230361292166598,3,0.06499862670898438,-0.6300010681152344,0.7024993896484375,-1.1300005912780762,1.239999771118164,1,0.0444111451591227,-1.309521755123728,20.31999969482422,-1.152168775111634,19.59000015258789,1.5757593272259522,20.280000686645508,0.0444111451591227
7323,2009-03-25,19.82999992370605,20.6299991607666,19.420000076293945,20.350000381469727,7193100.0,-0.010479090929510937,1.2407431609063455,17.33405391658201,57.87105640774581,61.016641858074216,0.22941999950279168,-0.6779812767409119,0.013731405039134614,-0.6083976630204546,7.432000987523299,1.2099990844726562,0.66729457811347,0.4789998054504352,-1.1821846639336329,2.1401842748345032,-0.35159242924159884,1.3095920401424692,1.0799999237060582,27.51677250959731,-34.29304553839328,0.8305922346920342,3,0.3350000381469762,-0.4650001525878871,0.9175004959106481,-0.9199995994567836,1.3199996948242223,2,0.054462931309190665,-1.0888822955961341,20.040000915527344,-1.309521755123728,20.31999969482422,-1.152168775111634,19.59000015258789,0.054462931309190665
7324,2009-03-26,20.200000762939453,20.40999984741211,19.8700008392334,20.100000381469727,6851200.0,0.018658640476900912,1.076925051993735,-0.19230825661152345,62.759649795030825,60.80880075130459,-0.11330412439392035,-0.9859049452771984,-0.3362126929195526,-1.0082903329918338,7.748766688297487,0.5799999237060582,0.8127552164545833,0.7775006294250488,-0.9013951349846039,2.4563963938347015,-0.06194725277977753,1.6169485116298752,0.6801990890502942,60.465215996309496,-3.6540405160329783,0.8394478822048268,3,-0.03500080108642578,-0.8350009918212891,0.5274996757507324,-1.2900004386901855,1.8599987030029332,3,0.04752470535713771,1.2407431609063455,19.82999992370605,-1.0888822955961341,20.040000915527344,-1.309521755123728,20.31999969482422,0.04752470535713771
7325,2009-03-27,19.979999542236328,20.13999938964844,19.799999237060547,19.90999984741211,4045100.0,-0.010891149128407829,-1.3448212359580367,0.6999942779759294,64.77794439891085,61.74213366589704,0.08770168205355944,-0.6960540466883671,-0.07411919696654934,-0.8183266613405777,7.754440906881268,0.40000152587890625,0.888383522798101,0.4904994010925279,-1.163681925947209,2.144680728132265,-0.3365912624273406,1.3175900646123964,0.8709963142395019,43.410844689952114,-26.473652100073394,0.8270906635198693,3,0.18500041961669922,-0.6149997711181641,0.6400008201599121,-1.0699992179870605,2.020000457763672,4,0.04304307457733336,1.076925051993735,20.200000762939453,1.2407431609063455,19.82999992370605,-1.0888822955961341,20.040000915527344,0.04304307457733336
7326,2009-03-30,19.31999969482422,19.940000534057614,19.18000030517578,19.84000015258789,3602000.0,-0.03303302615282422,1.1111081676768644,-7.428610354223434,51.235581375106875,61.044383442552245,0.7882691804282977,0.07738813881724127,0.6050525607877795,-0.1889943848160307,7.38042238607533,0.7999992370605469,0.8735274072205037,-0.23900041580200337,-1.7256133867573489,1.2476125551533421,-0.9823069012796743,0.5043060696756676,1.502376246047973,9.655137940877408,-55.94814569429451,0.7433064854776723,3,0.7250003814697266,0.04500007629394531,1.2125000953674316,-0.40999937057495117,3.3000011444091797,0,0.06366457358515598,-1.3448212359580367,19.979999542236328,1.076925051993735,20.200000762939453,1.2407431609063455,19.82999992370605,0.06366457358515598
7327,2009-03-31,19.270000457763672,19.68000030517578,19.18000030517578,19.68000030517578,4449100.0,-0.002587952269685667,1.4390252979651839,0.7884605509298317,48.63481373082561,59.29547410544105,0.7668462001071141,0.21977701975833952,0.6505043283022793,-0.18719000457736357,6.9861914396526945,0.5,0.7650230700940845,-0.34049968719482493,-1.7007086439532735,1.0197092695636236,-1.0206041655740492,0.33960479118439935,1.486680457680663,6.206911973818002,-54.94455558136426,0.6801044783792248,3,0.7749996185302734,0.09499931335449219,1.0499992370605469,0.18999958038330078,2.2899990081787145,1,0.07836015531974061,1.1111081676768644,19.31999969482422,-1.3448212359580367,19.979999542236328,1.076925051993735,20.200000762939453,0.07836015531974061
7328,2009-04-01,19.0,19.190000534057614,18.59000015258789,18.899999618530273,9714700.0,-0.0140114401323167,1.499994039553545,-0.2439034602108319,41.532970948465554,56.97422070728441,0.8766389727052335,0.522886851932931,0.9468983077880679,0.052994234497461434,7.464655421368563,0.6800003051757812,0.7516488682148541,-0.6145001411438002,-1.9666057125044958,0.7376054302168953,-1.290552926824148,0.06155264453654752,1.693613691033594,22.527467920905803,-32.79766807809631,0.6760527856803484,4,0.6499996185302734,0.36499977111816406,1.1675000190734863,0.46000003814697266,1.6700000762939453,2,0.12000003613923726,1.4390252979651839,19.270000457763672,1.1111081676768644,19.31999969482422,-1.3448212359580367,19.979999542236328,0.12000003613923726
7329,2009-04-02,19.59000015258789,20.040000915527344,19.26000022888184,19.440000534057614,4629700.0,0.03105263960988891,-2.058824849375653,1.499990463293251,45.24207399746409,55.04400925219474,0.19944275437574177,-0.0034981088364602897,0.38650080479785487,-0.5467688456972901,7.571251239089144,1.0400009155273438,0.6906435286380628,-0.06499996185302592,-1.3591410885131197,1.2291411648070678,-0.7120705251830728,0.5820706014770209,0.9773967261389629,64.5161607883382,13.89975150204252,0.647070563330047,4,0.05999946594238281,-0.22500038146972656,0.5774998664855957,0.5749998092651367,1.2199993133544957,3,0.0796324376616353,1.499994039553545,19.0,1.4390252979651839,19.270000457763672,1.1111081676768644,19.31999969482422,0.0796324376616353
7330,2009-04-03,20.6299991607666,20.700000762939453,19.36000061035156,19.40999984741211,8555100.0,0.05308825931996353,-1.03030666460518,8.133349439873667,58.049526691214176,54.28760796633664,-0.757139613760895,-0.9214068530119235,-0.6121674917059501,-1.6008013185918202,7.437832114538439,1.3400001525878942,0.5671150453228719,0.8674990653991692,-0.3717008328635423,2.1066989636618807,0.24789911626781347,1.487099014530525,-2.039999008178711,96.68238948228607,45.86500605813539,0.6195999491313563,4,-0.9849987030029297,-1.2649993896484375,-0.46249914169311523,-0.4499988555908203,-0.019998550415042615,4,0.06931654693885347,-2.058824849375653,19.59000015258789,1.499994039553545,19.0,1.4390252979651839,19.270000457763672,0.06931654693885347
7331,2009-04-06,20.34000015258789,20.489999771118164,19.780000686645508,20.489999771118164,5794700.0,-0.01405715075016678,8.466678534643897,-0.12295057619158546,50.81967520668935,53.43592139460591,-0.5185346427494508,-0.4754255616173779,-0.30688910356803234,-1.3153279147450974,7.2051270809503976,0.8499984741210938,0.4667588676262291,0.4630000114440911,-0.503035812130534,1.4290358350187162,-0.02001790034322326,0.9460179232314054,-1.707799987792967,82.93836463433153,35.71622075570704,0.48301791178731346,4,-0.6949996948242188,-0.9750003814697266,-0.35250043869018555,-0.15999984741210938,-0.2199993133544922,0,0.08161257792325549,-1.03030666460518,20.6299991607666,-2.058824849375653,19.59000015258789,1.499994039553545,19.0,0.08161257792325549
7332,2009-04-07,19.8700008392334,20.43000030517578,19.770000457763672,20.01000022888184,3924400.0,-0.023107144042705086,-2.882350301248752,0.9333316379080384,44.032258808799064,51.89827721694516,-0.08402156787176551,0.05239104994855026,0.1722760246075481,-0.8502380769579574,7.305571587128881,0.6599998474121094,0.40234239411065076,-0.04199934005737305,-0.949108061465985,0.8651093813512389,-0.49555370076167904,0.41155502064693295,-1.1964446624755851,60.66352210354279,18.11553470004374,0.45355436070430644,4,-0.22500038146972656,-0.46000099182128906,-0.1425008773803711,0.30499935150146484,0.2199993133544922,1,0.1383995915375158,8.466678534643897,20.34000015258789,-1.03030666460518,20.6299991607666,-2.058824849375653,19.59000015258789,0.1383995915375158
7333,2009-04-08,20.1299991607666,20.26000022888184,19.739999771118164,20.149999618530273,4006800.0,0.01308496781841284,3.333306842565267,0.1428610354223397,48.776495978075125,50.34459345950563,-0.3318917464505873,-0.1607162454404829,-0.10274854487852281,-1.1071373099284116,7.824375671124506,0.5200004577636754,0.2590380268635002,0.18299903869628764,-0.6994878017065886,1.065485879099164,-0.2582443815051505,0.6242424588977258,-1.4159140922851563,60.41657008510206,18.601225721003054,0.4412434202014387,4,-0.4849987030029297,-0.6699991226196289,-0.4024991989135742,0.04500102996826172,-0.6700000762939453,2,0.07103826948800163,-2.882350301248752,19.8700008392334,8.466678534643897,20.34000015258789,-1.03030666460518,20.6299991607666,0.07103826948800163
7334,2009-04-09,20.76000022888184,20.950000762939453,20.280000686645508,20.479999542236328,4836200.0,0.03129662664582278,1.0302978634862194,-13.999713904253468,59.63756592060086,49.77344029524896,-0.9768269317862419,-0.7662065817387962,-0.7649434429986322,-1.7463115501670892,8.351078410959358,0.8200016021728516,0.2064697789876142,0.7725001335144093,-0.1819768050439592,1.7269770720727777,0.2952616642352268,1.2497386027935917,-2.0061968465112336,88.05028202366097,40.18699373805233,0.47723846927918395,4,-0.9899997711181676,-1.279999732971195,-1.227500438690189,-0.5850000381469762,-0.860000610351566,3,-0.004335267417901245,3.333306842565267,20.1299991607666,-2.882350301248752,19.8700008392334,8.466678534643897,20.34000015258789,-0.004335267417901245
7335,2009-04-13,20.549999237060547,20.670000076293945,20.200000762939453,20.5,7503700.0,-0.010115654600481805,2.2413643419010287,0.1785682658837451,52.07206823291513,49.86638327944988,-0.7570840338537472,-0.5538878451312286,-0.5628380328569733,-1.5317889059756062,8.673778952373846,0.5599994659423864,0.16842351740156403,0.5429991722106919,-0.441771035384388,1.5277693798057719,0.050614068413153745,1.0353842760082301,-1.7083479594671864,66.94204975180843,19.609786656067158,0.49238510379753964,4,-0.779998779296875,-1.0699987411499023,-1.0174994468688965,-0.3749990463256836,0.03000068664550426,0,0.012652079734044364,1.0302978634862194,20.76000022888184,3.333306842565267,20.1299991607666,-2.882350301248752,19.8700008392334,0.012652079734044364
7336,2009-04-14,20.850000381469727,20.940000534057614,20.229999542236328,20.309999465942386,4723100.0,0.01459859637698413,-1.0285720513784564,10.80018310826269,57.27108826706981,50.82596933903257,-0.9132711381061256,-0.7954353356354034,-0.8525820335473675,-1.8176540716129317,8.98474920153642,0.7100009918212855,0.06661152243041002,0.7800003051757827,-0.25250296832974684,1.8125035786813122,0.2637486684230197,1.2962519419285456,-1.924015124462521,91.73551243795211,41.578075571710386,0.5162516367527642,4,-1.0799999237060547,-1.369999885559082,-1.3175005912780762,-0.6750001907348633,2.949998855590824,1,-0.011510780178760394,2.2413643419010287,20.549999237060547,1.0302978634862194,20.76000022888184,3.333306842565267,20.1299991607666,-0.011510780178760394
7337,2009-04-15,20.420000076293945,20.479999542236328,20.07999992370605,20.479999542236328,5555100.0,-0.020623515458442876,12.333439298089575,-0.11110993373740873,55.09499187647501,52.33286055325584,-0.3385952723543255,-0.3702408744102712,-0.4280706437767492,-1.3750763619601045,9.28035246607877,0.7700004577636754,-0.04598382118922473,0.3409999847412095,-0.7008384101231933,1.3828383796056123,-0.1799192126909901,0.8619191821734091,-1.4130541990494514,56.198326263538625,3.045759129011948,0.5209191974322013,4,-0.3149995803833008,-0.8449993133544922,-0.8875002861022949,-0.24499988555908203,3.1499996185302734,2,-0.014691441524959825,-1.0285720513784564,20.850000381469727,2.2413643419010287,20.549999237060547,1.0302978634862194,20.76000022888184,-0.014691441524959825
7338,2009-04-16,21.290000915527344,21.38999938964844,20.450000762939453,20.450000762939453,5849800.0,0.04260532987183496,-1.2380915618003636,-14.000127157707347,58.66454685163195,53.82424642594116,-0.949442615218981,-1.2508157148706438,-1.3096830427468973,-2.2078331855066295,9.388658576271437,0.9699993133544957,0.02526510948175087,1.177000808715821,0.023770031723095997,2.330231585708546,0.6003854202194567,1.7536161972121853,-2.20533284285505,92.36652558104974,38.48086034061943,0.5766153884963626,4,-0.9150009155273438,-1.3000011444091797,-1.7575011253356934,-1.1150007247924805,2.299999237060547,3,-0.056364523782817755,12.333439298089575,20.420000076293945,-1.0285720513784564,20.850000381469727,2.2413643419010287,20.549999237060547,-0.056364523782817755
7339,2009-04-17,21.40999984741211,21.51000022888184,20.739999771118164,21.06999969482422,5064400.0,0.0056363986249172715,1.8518487121886191,0.40476201288822483,61.550893557597306,54.21328718887262,-0.8762745218063408,-1.3510883319201845,-1.4472309234984237,-2.2800915849838645,9.382765000698988,0.7700004577636754,0.13427101856738943,1.2404997825622566,-0.049762944421093636,2.5307625095456068,0.5953684190705815,1.8856311460539317,-2.1870118957212483,93.0069678231686,36.234981725162434,0.6451313634916745,4,-0.7849998474121094,-1.359999656677246,-1.932499885559082,-1.234999656677246,2.25,4,-0.09107897136090615,-1.2380915618003636,21.290000915527344,12.333439298089575,20.420000076293945,-1.0285720513784564,20.850000381469727,-0.09107897136090615
7340,2009-04-20,20.68000030517578,21.270000457763672,20.3700008392334,21.059999465942386,4485400.0,-0.03409619558332533,1.2499958276808343,-1.1176440889048562,60.86262759586865,55.32917078767032,-0.1547053495186539,-0.5641668742261103,-0.7739284114600053,-1.5057924004680103,9.923079523195554,1.039999008178711,0.3100416494398921,0.4560002326965318,-0.823233121389638,1.7352335867827016,-0.18361644434655133,1.095616909739615,-1.2740513713096426,41.95805967999236,-19.91574282875475,0.6396166770430842,4,-0.05500030517578125,-0.630000114440918,-1.130000114440918,-0.505000114440918,3.2600002288818324,0,-0.037717634194148864,1.8518487121886191,21.40999984741211,-1.2380915618003636,21.290000915527344,12.333439298089575,20.420000076293945,-0.037717634194148864
7341,2009-04-21,20.75,21.100000381469727,20.15999984741211,20.799999237060547,6539100.0,0.003384898152380522,1.892302545864291,0.13157723022250653,61.78343813628919,57.301524046280335,-0.179284061311769,-0.6327412578147502,-0.9138758599958905,-1.5505946053872819,10.126820305778844,0.9400005340576172,0.4342633499002524,0.5044999122619629,-0.7958073680715856,1.8048071925955114,-0.14565372790481135,1.1546535524287371,-1.175726962532604,46.85314218947572,-21.15078303047443,0.6501536401667738,4,-0.125,-0.6999998092651367,-1.130000114440918,-0.5749998092651367,3.3999996185302734,1,-0.008192774761154209,1.2499958276808343,20.68000030517578,1.8518487121886191,21.40999984741211,-1.2380915618003636,21.290000915527344,-0.008192774761154209
7342,2009-04-22,20.93000030517578,21.350000381469727,20.239999771118164,20.6299991607666,5674900.0,0.008674713502447196,-1.0555568310459866,-6.000114442664225,65.58966666687206,59.16965412281332,-0.21580521066426073,-0.782779858048066,-1.1609178261278288,-1.6846150072929404,10.43394813829611,1.1100006103515625,0.390562078279018,0.6400002479553208,-0.6912438123000229,1.9712443082106645,-0.025621782172351004,1.3056222780829927,-1.20086909239523,57.037054828486866,-16.028677852407604,0.6656220301276723,4,-0.13500022888183594,-0.880000114440918,-1.252500057220459,-0.755000114440918,3.479999542236328,2,0.1371236927872881,1.892302545864291,20.75,1.2499958276808343,20.68000030517578,1.8518487121886191,21.40999984741211,0.1371236927872881
7343,2009-04-23,20.90999984741211,20.950000762939453,20.31999969482422,20.8700008392334,5884000.0,-0.00095558803019824,9.499944369387268,0.13332951865061957,61.7437717588812,59.40367699373337,-0.08216677334395328,-0.7143447901459226,-1.167986803962009,-1.6310578576819559,11.29230731715526,0.6300010681152344,0.42759824465706586,0.5659997940063484,-0.7742657474818913,1.906265335494588,-0.10413297673776967,1.2361325647504664,-1.0383991133434556,55.555539857217184,-17.82365403015325,0.6701327707441197,4,-0.11499977111816406,-0.8599996566772461,-1.244999885559082,-0.7349996566772461,4.120000839233402,3,0.12721185398484436,-1.0555568310459866,20.93000030517578,1.892302545864291,20.75,1.2499958276808343,20.68000030517578,0.12721185398484436
7344,2009-04-24,21.15999984741211,21.299999237060547,20.530000686645508,21.020000457763672,4387900.0,0.011956002000207633,2.666675749318801,3.500071527347289,55.48654963786042,59.78306381650506,-0.30112653851657356,-0.9367648897065308,-1.4388407532528689,-1.8353281132888029,12.32709160318249,0.7699985504150391,0.566011647029331,0.7679998397827141,-0.6185157196898636,2.154515399255292,0.07474206004642525,1.461257619519003,-1.157327153758402,84.03357573212502,13.040191496500185,0.6932577797362881,4,-0.36499977111816406,-1.109999656677246,-1.3949999809265137,-0.9849996566772461,3.3199996948242188,4,0.11483933472111874,9.499944369387268,20.90999984741211,-1.0555568310459866,20.93000030517578,1.892302545864291,20.75,0.11483933472111874
7345,2009-04-27,20.84000015258789,21.3700008392334,20.76000022888184,20.809999465942386,4282400.0,-0.015122859032692948,-8.384685358804397,0.2142915531334896,55.14403227578844,59.54672426191824,0.07189654031045123,-0.5787030311266541,-1.1512581024859898,-1.4550280505665256,13.537506133123584,0.610000610351559,0.6509901713997444,0.40500011444091655,-0.9810583128261996,1.7910585417080327,-0.2880290991926415,1.0980293280744746,-0.716741256115931,56.198326263538625,-12.735345889041206,0.6930292136335575,4,-0.04500007629394531,-0.7899999618530273,-1.1875,-0.6649999618530273,3.5100002288818395,0,0.13531668302190658,2.666675749318801,21.15999984741211,9.499944369387268,20.90999984741211,-1.0555568310459866,20.93000030517578,0.13531668302190658
7346,2009-04-28,20.549999237060547,20.920000076293945,20.34000015258789,20.65999984741211,3181800.0,-0.01391559085431826,-1.1886839983877469,-3.666603089834499,57.264936713142625,59.7878292437702,0.35186993369245556,-0.20219556670643968,-0.9057719164906928,-1.1097927142534516,14.169891206934867,0.5799999237060547,0.6032090125905718,0.05349922180175781,-1.2295772155559668,1.3365756591594824,-0.5880389968771027,0.6950374404806183,-0.31580103399579684,27.433555125699222,-40.78869429149058,0.6415382186788616,4,0.2850008010864258,-0.4999990463256836,-0.849998950958252,-0.3749990463256836,4.0100002288818395,1,0.16496357288828634,-8.384685358804397,20.84000015258789,2.666675749318801,21.15999984741211,9.499944369387268,20.90999984741211,0.16496357288828634
7347,2009-04-29,20.780000686645508,21.030000686645508,20.5,20.799999237060547,3388500.0,0.011192285066861096,1.2083295252703063,0.1818039950062422,56.98925569189093,59.601685781576755,0.1992590701715251,-0.3302008627057518,-1.1340449518989715,-1.2978303181081188,14.881269800515524,0.5300006866455078,0.6355112099957374,0.20800065994262695,-0.9420035383167331,1.358004858201987,-0.3670014391870531,0.783002759072307,-0.44373832151539006,43.80957052005166,-24.3507951848327,0.5750020991296795,4,0.054999351501464844,-0.7300004959106445,-0.8625006675720215,-0.6050004959106445,3.6499996185302734,2,0.16217511167122,-1.1886839983877469,20.549999237060547,-8.384685358804397,20.84000015258789,2.666675749318801,21.15999984741211,0.16217511167122
7348,2009-04-30,21.280000686645508,21.809999465942386,20.75,20.75,4857000.0,0.02406159689500531,-2.9999928024673275,-26.50195517405818,55.75221201594741,58.957387832504544,-0.3378356697206186,-0.6857917698531466,-1.6271156310609385,-1.734809457147385,15.232693855852114,1.0599994659423864,0.6235288240710162,0.5940006256103523,-0.3296171536214878,1.5176184048421923,0.13219173599443224,1.0558095152262723,-0.9400005340576172,63.945644431123114,-1.6286057517037733,0.4618088896159197,4,-0.2950010299682617,-1.080000877380371,-1.522500991821289,-1.1050004959106445,3.1499996185302734,3,0.1470864219816903,1.2083295252703063,20.780000686645508,-1.1886839983877469,20.549999237060547,-8.384685358804397,20.84000015258789,0.1470864219816903
7349,2009-05-01,21.149999618530273,21.61000061035156,20.850000381469727,21.040000915527344,4972200.0,-0.006109072552653583,-2.1020431995204234,0.20754445376125064,56.756754434688624,58.501179703484546,-0.27780872102929877,-0.4563230195346293,-1.4715654601558086,-1.5494082266487759,16.74266334192427,0.7600002288818324,0.6573922212142591,0.3859995841979966,-0.4013318759139821,1.1733310443099754,-0.0076661458579927455,0.779665314253986,-0.6629995346069322,55.10203022435347,-9.87375308007394,0.3936657300559901,5,-0.16499996185302734,-0.9499998092651367,-1.3849997520446777,-0.9749994277954102,4.579999923706055,4,0.18345159045373371,-2.9999928024673275,21.280000686645508,1.2083295252703063,20.780000686645508,-1.1886839983877469,20.549999237060547,0.18345159045373371
7350,2009-05-04,22.059999465942386,22.1200008392334,21.149999618530273,21.40999984741211,5724700.0,0.04302599828960885,1.5194759513800988,5.909157115361306,61.98018171544947,58.523040101169016,-1.0856358735036373,-1.3214492259997819,-2.341691355484226,-2.3989522188221066,18.029720994696255,0.970001220703125,0.6192791077031856,1.2244994163513212,0.25074978005739723,2.198249052645245,0.7376245982043592,1.7113742344982832,-1.4406994438171417,96.62913763229567,33.59088488545507,0.48687481814696193,5,-0.8799991607666051,-1.7049989700317418,-2.2949995994567907,-1.884999275207523,3.64999961853027,0,0.10970082207073895,-2.1020431995204234,21.149999618530273,-2.9999928024673275,21.280000686645508,1.2083295252703063,20.780000686645508,0.10970082207073895
7351,2009-05-05,22.0,22.149999618530273,21.6299991607666,22.049999237060547,4190600.0,-0.0027198307975944136,3.160003662109375,-0.07692194831375568,66.88033308486186,58.66644748094566,-0.9271800195216855,-1.1918152419620505,-2.210744647239892,-2.2997876886917865,19.395866445518458,0.5200004577636719,0.5474668756516579,1.0814999580383287,0.0077309253150019686,2.1552689907616553,0.5446154416766653,1.618384474399992,-1.2006158798217754,90.90911192671156,25.89007875127703,0.5368845163616639,5,-0.7650003433227539,-1.630000114440918,-2.2350001335144043,-1.8249998092651367,3.739999771118164,1,0.10681819915771507,1.5194759513800988,22.059999465942386,-2.1020431995204234,21.149999618530273,-2.9999928024673275,21.280000686645508,0.10681819915771507
7352,2009-05-06,22.6200008392334,22.84000015258789,21.8799991607666,22.200000762939453,7191400.0,0.028181856328790778,1.2325638131061663,-8.400129701686122,65.01127832335956,59.0295037658877,-1.4329319406850267,-1.6814377175629858,-2.765315704305621,-2.87853664888317,21.053923480297527,0.9600009918212891,0.5511368029191104,1.5640007972717278,0.35924844628276986,2.7687531482606857,0.9616246217772506,2.166376972766205,-1.6315305492858876,89.47371783288706,26.7608616911589,0.6023761754944783,5,-1.0300006866455078,-1.9050006866455078,-2.9150009155273438,-2.445000648498535,2.779998779296875,2,0.08576474600938755,3.160003662109375,22.0,1.5194759513800988,22.059999465942386,-2.1020431995204234,21.149999618530273,0.08576474600938755
7353,2009-05-07,21.559999465942386,22.899999618530273,21.18000030517578,22.899999618530273,5504000.0,-0.046861243764964255,1.5671628619335958,-3.190475974223542,51.39664328242697,58.57506972639509,-0.3028832109770043,-0.5363081100497773,-1.6663270244164679,-1.7874992377521508,22.418409060920624,1.7199993133544922,0.5210915456330198,0.4324994087219274,-0.7089287662111516,1.5739275836550064,-0.13821467874461035,1.0032134961884651,1.2800006866455043,34.63411457121874,-23.245132356906133,0.5707140874665394,5,0.060000419616695666,-0.8149995803833043,-1.8549995422363317,-1.384999275207523,3.4400005340576136,3,0.13311692533977282,1.2325638131061663,22.6200008392334,3.160003662109375,22.0,1.5194759513800988,22.059999465942386,0.13311692533977282
7354,2009-05-08,20.670000076293945,21.8799991607666,20.530000686645508,21.8799991607666,7735600.0,-0.04128012113610413,1.2314041249203957,0.9029842885732773,49.909582090942166,57.993464150301065,0.5702701817087537,0.3653338362510752,-0.7310817910712082,-0.8860138073534927,22.731902123549993,1.3499984741210938,0.4280138901953947,-0.4529999732971177,-1.6012179913231357,0.6952180447289003,-1.027108982310125,0.12110903571588949,2.229999542236328,5.907149904793483,-51.75591332987305,0.5741090090130087,5,0.9499998092651367,0.4099998474121094,-1.1625003814697266,-0.49499988555908203,3.739999771118164,4,0.18190615457201242,1.5671628619335958,21.559999465942386,1.2325638131061663,22.6200008392334,3.160003662109375,22.0,0.18190615457201242
7355,2009-05-11,20.809999465942386,21.32999992370605,20.100000381469727,20.440000534057614,6008300.0,0.0067730715593468105,-1.3428579732680286,-0.30578447259406505,50.53570911592758,57.245772195054954,0.4755799771916678,0.25909571020988764,-0.8190846964244862,-1.005453239028295,22.979516670064253,1.2299995422363246,0.375532046315886,-0.32600059509276846,-1.4525866217676722,0.8005854315821352,-0.8892936084302185,0.2372924182446816,2.090000152587887,25.35711706900393,-32.28231801221743,0.5632930133374516,5,0.6900005340576136,0.3200006484985316,-1.3024997711181676,-0.6349992752075231,3.8299999237060547,0,0.23642480550496914,1.2314041249203957,20.670000076293945,1.5671628619335958,21.559999465942386,1.2325638131061663,22.6200008392334,0.23642480550496914
7356,2009-05-12,20.61000061035156,20.96999931335449,20.21999931335449,20.90999984741211,5658200.0,-0.009610709309154197,2.5714441416894336,-0.8108110894600582,47.15302901747834,56.15285812012022,0.765483903389601,0.4639810338072792,-0.5454524113808255,-0.8035721946707675,22.94549752019202,0.75,0.3468183696525635,-0.5139994621276891,-1.658384469987876,0.6303855457324978,-1.0861919660577826,0.058193041802404366,2.121999053955083,18.214298851639445,-37.869573948966675,0.5721925039300932,5,0.889999389648441,0.7099990844726598,-1.105000495910641,-0.43500041961669567,3.7999992370605504,1,0.24745261150354247,-1.3428579732680286,20.809999465942386,1.2314041249203957,20.670000076293945,1.5671628619335958,21.559999465942386,0.24745261150354247
7357,2009-05-13,20.1200008392334,20.700000762939453,20.01000022888184,20.309999465942386,4437800.0,-0.023774854760171826,-2.3658575163520728,0.6333303663390301,43.51396764398679,54.79305318990237,1.2874011914678611,0.9806306866213959,0.0040113725205301876,-0.30973031876387935,23.04438813791277,0.6900005340576136,0.3307358292570832,-0.9889992713928208,-2.1791854097001178,0.20118686691447607,-1.5840923405464693,-0.3939062022391724,2.4540788681030286,3.806250296991946,-50.182157705900245,0.5950930691536492,5,1.3349990844726562,1.1999988555908203,-0.6150007247924805,0.054999351501464844,4.420000076293945,2,0.2793239909277705,2.5714441416894336,20.61000061035156,-1.3428579732680286,20.809999465942386,1.2314041249203957,20.670000076293945,0.2793239909277705
7358,2009-05-14,20.09000015258789,20.459999084472656,20.01000022888184,20.15999984741211,7099500.0,-0.0014910877432473546,-2.913041314912269,0.36842210934205344,40.885867170613736,53.02962127167183,1.2637448376314104,0.9656291261597723,0.07243168429217661,-0.2530302713646506,22.223083150068277,0.44999885559081676,0.3251264038774835,-0.9589999198913581,-2.2290748443032093,0.3110750045204931,-1.5940373820972837,-0.3239624576854325,2.2789531964721697,4.2780732299894755,-44.0133356847672,0.6350374622059256,5,1.364999771118164,1.2299995422363281,-0.5625,0.08500003814697266,3.559999465942383,3,0.2643105736989442,-2.3658575163520728,20.1200008392334,2.5714441416894336,20.61000061035156,-1.3428579732680286,20.809999465942386,0.2643105736989442
7359,2009-05-15,19.459999084472656,20.1299991607666,19.13999938964844,20.1299991607666,10767400.0,-0.03135893794575606,1.9552228608518054,9.571471389645776,38.83495025773882,50.457928887481756,1.8202249892575146,1.519980786004055,0.7388371287996165,0.3886217779527783,21.34330236335697,0.9899997711181605,0.2886600126656269,-1.4915009498596206,-2.932747277708497,-0.05025462201074404,-2.2121241137840606,-0.7708777859351805,2.7202380149731447,14.611854647876415,-31.329430822003545,0.7206231639244387,5,1.5600004196166992,1.5600004196166992,0.09250116348266602,0.715001106262207,3.8800010681152344,4,0.28468659692526765,-2.913041314912269,20.09000015258789,-2.3658575163520728,20.1200008392334,2.5714441416894336,20.61000061035156,0.28468659692526765
7360,2009-05-18,19.899999618530273,20.01000022888184,19.51000022888184,19.63999938964844,7538900.0,0.022610511549751244,1.08332704175091,-0.388059998918215,44.8657248447832,48.01186130525079,1.1640155243123758,1.0735919963939011,0.3507758083850021,-0.02715129504670699,21.001735471794618,0.5500011444091832,0.2291441813228019,-1.012500381469728,-2.5251264083198777,0.5001256453804217,-1.7688133948948028,-0.25618736804465314,1.9762137099357915,41.53006888342969,-6.473388628933591,0.7563130134250741,5,1.119999885559082,1.119999885559082,-0.27499914169311523,0.27500057220458984,3.8299999237060547,0,0.22663318167515256,1.9552228608518054,19.459999084472656,-2.913041314912269,20.09000015258789,-2.3658575163520728,20.1200008392334,0.22663318167515256
7361,2009-05-19,20.57999992370605,20.790000915527344,19.729999542236328,19.93000030517578,7499800.0,0.034170870261855724,-1.0190480342523112,2.4999963320251095,48.52506868421687,46.18006023423493,0.2921256016572791,0.40074932476223424,-0.2544504302088093,-0.6736145258748572,20.831920933466954,1.0600013732910156,0.18625693725367398,-0.3240000724792509,-1.8423706090940577,1.194370464135556,-1.0831853407866525,0.43518519582815074,1.0225920108782525,87.27267893225542,37.138466236891176,0.7591852683074027,5,0.43999958038330433,0.43999958038330433,-0.9549994468688929,-0.40499973297118785,4.210000991821293,1,0.1972788863456547,1.08332704175091,19.899999618530273,1.9552228608518054,19.459999084472656,-2.913041314912269,20.09000015258789,0.1972788863456547
7362,2009-05-20,23.79999923706055,24.31999969482422,23.29999923706055,23.43000030517578,27693900.0,0.15646255224935102,-2.238091201385424,0.5692294600439657,63.2631476024532,47.498560714237854,-3.065230101368684,-2.7333528979156547,-3.396823823045562,-3.8435668923160833,21.35534568799673,3.7399997711181676,0.11185485201397327,2.7524992942810087,0.7564413869722699,4.7485572015897475,1.7544703406266393,3.750528247935378,-4.659999847412109,89.96138171567111,39.85683401113444,0.9980289536543698,5,-2.0699996948242223,-2.0699996948242223,-4.174998760223392,-3.624999046325687,0.9800014495849609,2,0.02563027856747513,-1.0190480342523112,20.57999992370605,1.08332704175091,19.899999618530273,1.9552228608518054,19.459999084472656,0.02563027856747513
7363,2009-05-21,23.56999969482422,23.790000915527344,23.0,23.59000015258789,9536500.0,-0.009663846622237848,2.761891354301959,-0.05405544730032012,62.604166563186354,48.90907010004277,-2.8162911105856665,-2.4178178852494945,-3.098652363609194,-3.563551377085517,21.78741149749825,0.7999992370605504,0.00967275278627966,2.3894997596740737,0.0992231586935759,4.6797763606545715,1.2443614591838248,3.5346380601643226,-4.326400299072262,85.52123637424091,34.559696343659525,1.1451383004902496,5,-1.8400001525878906,-1.8400001525878906,-3.72999906539917,-3.3949995040893555,1.1100006103515625,3,0.04115406165729096,-2.238091201385424,23.79999923706055,-1.0190480342523112,20.57999992370605,1.08332704175091,19.899999618530273,0.04115406165729096
7364,2009-05-22,23.59000015258789,23.79999923706055,23.20000076293945,23.709999084472656,5595900.0,0.0008485557073665273,2.9999999999999525,5.999809269502194,58.78301097831203,49.82543697364104,-2.6580534086243155,-2.3678346832032133,-3.0656066735811685,-3.5324327931619237,21.872289953305266,0.5999984741211009,-0.13051705693827387,2.2880002021789565,-0.24288351233334282,4.818883916691256,1.0225583449228068,3.553442059435106,-4.244872750854487,84.82329265512078,38.000975313086634,1.2654418572561488,5,-1.8600006103515625,-1.8600006103515625,-3.4075002670288086,-3.4149999618530273,1.1900005340576207,4,0.002543427959062594,2.761891354301959,23.56999969482422,-2.238091201385424,23.79999923706055,-1.0190480342523112,20.57999992370605,0.002543427959062594
7365,2009-05-26,23.65999984741211,23.8700008392334,23.36000061035156,23.5,6963400.0,0.0029673460945924823,-1.3181900938938431,-1.3333439298089456,59.51834641645988,51.19936112908343,-2.549358147179735,-2.3354757987676464,-3.087423055304935,-3.5620434421389646,21.90354547969595,0.5100002288818395,-0.12037453041433821,2.2169999122619615,-0.5119720775255168,4.94597190204944,0.8525139173682241,3.581485907155699,-4.215374999816888,85.62091883504634,42.542187277731244,1.3644859948937385,5,-1.9300003051757812,-1.9300003051757812,-3.3224997520446777,-3.484999656677246,1.2000007629394496,1,-0.013524923790699805,2.9999999999999525,23.59000015258789,2.761891354301959,23.56999969482422,-2.238091201385424,23.79999923706055,-0.013524923790699805
7366,2009-05-27,23.940000534057614,24.489999771118164,23.43000030517578,23.60000038146973,8399000.0,0.01183434862431465,-2.1176440889048456,2.1250029802350365,57.8758921633473,52.795130520123486,-2.5784778350112276,-2.4753992428507594,-3.2966177556814635,-3.8024909466763184,22.783349723318977,1.0599994659423828,-0.01841386568280612,2.327500534057613,-0.5830094548739986,5.238010522989224,0.8722455395918054,3.7827555285234205,-4.397868189517812,63.08729385590402,24.80825493599575,1.4552549944658066,5,-2.125000953674313,-2.125000953674313,-3.602500438690182,-3.7650003433227504,0.7600002288818359,2,-0.00877197105833527,-1.3181900938938431,23.65999984741211,2.9999999999999525,23.59000015258789,2.761891354301959,23.56999969482422,-0.00877197105833527
7367,2009-05-28,24.149999618530273,24.190000534057614,23.3799991607666,24.07999992370605,6439400.0,0.008771891386297526,9.799908448197403,0.20588136296829668,67.19787896718441,55.71868738640911,-2.4101583114844125,-2.550760243638301,-3.4528654165407495,-3.981692803471045,23.559625061247107,0.8100013732910121,0.08811714677400673,2.3689996719360344,-0.7231152386643345,5.461114582536403,0.8229422166358482,3.9150571272362207,-4.409952576927338,77.18119430765155,36.8531349081427,1.5460574553001851,5,-2.3350000381469727,-2.3350000381469727,-3.812499523162842,-3.97499942779541,-0.0699996948242223,3,0.02650108932117745,-2.1176440889048456,23.940000534057614,-1.3181900938938431,23.65999984741211,2.9999999999999525,23.59000015258789,0.02650108932117745
7368,2009-05-29,24.40999984741211,24.459999084472656,23.6200008392334,24.149999618530273,7810000.0,0.010766055196221869,3.666673730946313,3.714305177111528,77.10144911511452,59.9705205927842,-2.227129838388503,-2.7028206877318794,-3.666912816380588,-4.207474535526622,23.608691149486567,0.8399982452392578,0.25683496799455696,2.4724999427795424,-0.8229953855167516,5.767995271075836,0.8247522786313972,4.120247606927688,-4.479954696628564,93.79845075857828,47.087430899953446,1.6477476641481468,5,-2.4099998474121094,-2.5950002670288086,-3.987499713897705,-4.234999656677246,-0.610000610351559,4,0.015157756720454385,9.799908448197403,24.149999618530273,-2.1176440889048456,23.940000534057614,-1.3181900938938431,23.65999984741211,0.015157756720454385
7369,2009-06-01,25.03000068664551,25.31999969482422,24.78000068664551,24.84000015258789,6267500.0,0.025399461004057766,-2.4838705707905007,0.7307706415288256,78.59079004023,63.71775005894495,-2.2059110187342874,-3.180292775137783,-4.222170403359431,-4.8044730138299165,23.827031074651305,0.9099998474121094,0.5318057005336065,2.898500728607182,-0.6489834474227685,6.4459849046371325,1.1247586405922085,4.6722428166221555,-4.917557351048583,85.20412532454156,34.31345058740656,1.7737420880149746,6,-2.505001068115238,-2.8000011444091832,-4.607500553131107,-4.880001068115238,-1.5700016021728551,0,-0.013983234992736904,3.666673730946313,24.40999984741211,9.799908448197403,24.149999618530273,-2.1176440889048456,23.940000534057614,-0.013983234992736904
7370,2009-06-02,24.479999542236328,24.96999931335449,24.229999542236328,24.96999931335449,4862800.0,-0.021973676760729366,2.020408639904117,-2.578938914821998,75.03232374675159,66.66300062144882,-1.048138023050619,-2.5715396352113444,-3.590238019661477,-4.222139501977324,23.322840028106356,0.8000011444091832,0.8450770591623318,2.227499580383302,-1.4715636540689836,5.926562814835588,0.3779679631571575,4.077031197609447,-4.055102825085761,56.70103498214073,1.6077425546038668,1.8495316172261433,6,-0.31999969482421875,-2.25,-4.057499408721924,-4.329999923706055,-0.44999885559081676,1,0.012254948938686727,-2.4838705707905007,25.03000068664551,3.666673730946313,24.40999984741211,9.799908448197403,24.149999618530273,0.012254948938686727
7371,2009-06-03,24.35000038146973,24.36000061035156,23.790000915527344,24.1299991607666,4741500.0,-0.005310423333231951,3.749964237463355,-0.44898229278984003,78.69740818073686,68.37791846348033,-0.36556912401134767,-2.3783991541745984,-3.4016626441881463,-4.060555018248774,22.574370719992636,0.6899986267089844,1.2598784855409022,1.980000400543215,-1.8328367403512438,5.792837541437674,0.07358183009598562,3.8864189709904444,-3.631397485658745,50.00004915845657,-11.102322022544023,1.9064185704472296,6,-0.19000053405762074,-2.120000839233402,-3.927500247955326,-4.5050001144409215,-0.39999961853028054,2,0.020944567593105035,2.020408639904117,24.479999542236328,-2.4838705707905007,25.03000068664551,3.666673730946313,24.40999984741211,0.020944567593105035
7372,2009-06-04,24.559999465942386,24.8700008392334,23.979999542236328,24.3700008392334,4576300.0,0.008624192245699769,1.1975303409203295,0.8636253294493017,79.6026399722108,70.2666377311497,-0.5100635683419874,-2.5672295760969206,-3.5404110130349054,-4.2310401314929,21.311182949694985,0.8900012969970703,1.6443515105074518,2.092999553680425,-1.843325773343544,6.029324880704394,0.12483689016843869,4.061162217192411,-3.565312762190608,55.294074088202805,-12.459329471524939,1.9681626635119847,6,-0.2999992370605504,-2.3299999237060582,-4.117499351501468,-4.714999198913578,-0.2899990081787145,3,0.00570037866618045,3.749964237463355,24.35000038146973,2.020408639904117,24.479999542236328,-2.4838705707905007,25.03000068664551,0.00570037866618045
7373,2009-06-05,24.43000030517578,24.8799991607666,24.10000038146973,24.86000061035156,3396900.0,-0.005293125553478828,2.319162060597191,-2.263175858814965,85.24823942233024,73.20721866937394,-0.2740652181032779,-2.3306883538817544,-3.3324327074354585,-4.056772271462243,21.198846055381033,0.7799987792968714,1.9867574790406977,1.819500350952147,-2.1862454334221795,5.8252461353264735,-0.18337254123501623,3.8223732431393103,-3.1757948219596557,41.83005884112895,-31.29684573671708,2.002872892187163,6,-0.09000015258789062,-2.200000762939453,-3.9875001907348633,-4.585000038146973,-0.25,4,-0.014326663000310269,1.1975303409203295,24.559999465942386,3.749964237463355,24.35000038146973,2.020408639904117,24.479999542236328,-0.014326663000310269
7374,2009-06-08,24.43000030517578,24.63999938964844,23.979999542236328,24.32999992370605,3098100.0,0.0,1.5384680279793943,-0.23255886162418293,84.26627515514878,75.95698852922827,-0.15911299436927706,-2.1445053581317417,-3.264773859421844,-4.01684431050958,21.993802042369353,0.6599998474121129,1.9388550141783902,1.631500339508058,-2.3435973630374107,5.606598042053527,-0.35604851176467633,3.6190491907807925,-2.931847169263172,54.23731005287259,-21.940968917114006,1.9875488512727344,6,-0.0800008773803711,-2.200000762939453,-3.83750057220459,-4.6150007247924805,0.5100002288818324,0,-0.025788009015364488,2.319162060597191,24.43000030517578,1.1975303409203295,24.559999465942386,3.749964237463355,24.35000038146973,-0.025788009015364488
7375,2009-06-09,25.729999542236328,26.04999923706055,24.78000068664551,24.940000534057614,8904200.0,0.053213230487971996,-1.288288350210253,7.89995994583126,85.61550002229191,79.03916718022211,-1.267941297365649,-3.222216265456211,-4.47352078288089,-5.2569754363858685,23.702586313278907,1.6199989318847692,1.9502922485810714,2.685499572753905,-1.3793923149828515,6.750391460490661,0.6530536288855266,4.717945516622283,-4.002535612789021,85.84071095207136,10.608682222479644,2.0324459438683773,6,-1.015000343322754,-3.1350002288818324,-5.137499809265137,-5.914999961853027,-0.399999618530277,1,-0.08822388255535796,1.5384680279793943,24.43000030517578,2.319162060597191,24.43000030517578,1.1975303409203295,24.559999465942386,-0.08822388255535796
7376,2009-06-10,25.709999084472656,25.85000038146973,25.25,25.85000038146973,5917300.0,-0.0007773205643024639,7.571354613696977,-0.17721705413255737,73.69727575631354,79.76132237901423,-1.0845106143607097,-2.9518913299704366,-4.339341970546798,-5.184598950596246,25.50371540950974,0.6000003814697301,2.0246921347002207,2.410499191284181,-1.6512218066957303,6.4722201892640925,0.3796386922942254,4.441359690274137,-3.63673233041629,83.57486943413458,9.78440526606039,2.0308604989899566,6,-0.8749990463256836,-3.1149997711181605,-4.942498683929443,-5.739998817443848,-0.0999984741210973,2,-0.06534416404712229,-1.288288350210253,25.729999542236328,1.5384680279793943,24.43000030517578,2.319162060597191,24.43000030517578,-0.06534416404712229
7377,2009-06-11,25.739999771118164,25.940000534057614,25.59000015258789,25.76000022888184,5723800.0,0.0011668878924087078,-1.1875044703525992,0.1428590891132491,78.32898328355796,79.89771506439686,-0.9669345841483725,-2.6764931472233116,-4.250849710232469,-5.173173436163559,27.703284986555087,0.350000381469723,2.0981176913809705,2.15949993133545,-1.750839910704169,6.069839773375069,0.20433001031564046,4.114669852355259,-3.348594418421463,85.02417818140256,12.192227782673427,1.95516992101981,6,-0.8199996948242188,-3.1450004577636683,-4.9375,-5.755000114440918,0.07999992370605469,3,-0.0695415316276421,7.571354613696977,25.709999084472656,-1.288288350210253,25.729999542236328,1.5384680279793943,24.43000030517578,-0.0695415316276421
7378,2009-06-12,25.399999618530273,25.81999969482422,25.20000076293945,25.770000457763672,4751700.0,-0.013209019254514232,1.6382971815839285,18.4996185390011,71.80722448576265,79.14398555834492,-0.5271725491866874,-2.0219505551971935,-3.7851601208306604,-4.776378430704504,29.833477893916125,0.6199989318847692,2.1741931766399034,1.553999805450438,-2.0689761635937884,5.1769757744946645,-0.2574881790716752,3.3654877899725513,-2.7159067550844647,68.59904761553732,-2.6038802276409,1.8114879845221123,6,-0.4799995422363281,-2.8050003051757777,-4.247499465942383,-5.069999694824219,0.2800006866455078,4,-0.04448815660383809,-1.1875044703525992,25.739999771118164,7.571354613696977,25.709999084472656,-1.288288350210253,25.729999542236328,-0.04448815660383809
7379,2009-06-15,25.0,25.29999923706055,24.40999984741211,25.1200008392334,4724000.0,-0.015748016714081325,2.708349062414278,0.3243258568873172,64.95536037397659,78.02432296136993,-0.14737401269472272,-1.249700194055869,-3.2805480304591335,-4.323409060941231,31.456182380666657,0.9899997711181641,2.153291118121608,0.8770001411437995,-2.128553286347909,3.882553568635508,-0.625776572602053,2.379776854889652,-2.0466346266650106,35.97563244912952,-32.02365169014841,1.5027767137458534,6,-0.07999992370605469,-2.4050006866455043,-3.817500114440918,-4.640000343322754,1.7000007629394496,0,-0.03279998779296878,1.6382971815839285,25.399999618530273,-1.1875044703525992,25.739999771118164,7.571354613696977,25.709999084472656,-0.03279998779296878
7380,2009-06-16,24.40999984741211,25.1299991607666,24.170000076293945,25.06999969482422,4609300.0,-0.023600006103515647,1.4615399663523612,5.499960263848049,54.90604812811017,75.38083851107807,0.4823798646008015,-0.3209535365929028,-2.6241617827691215,-3.683811245274036,33.0676023492518,0.9599990844726562,2.028119156993558,0.061499977111814985,-2.192854967928035,2.315854922151665,-1.06567749540811,1.18867744963174,-1.2089037649790768,13.559305595965501,-52.78678626573469,1.1271774725199255,6,0.6049995422363281,-1.8150005340576136,-3.059999942779541,-4.050000190734863,2.9799995422363317,1,0.021712441210920197,2.708349062414278,25.0,1.6382971815839285,25.399999618530273,-1.1875044703525992,25.739999771118164,0.021712441210920197
7381,2009-06-17,24.63999938964844,24.96999931335449,24.13999938964844,24.45000076293945,4625100.0,0.00942234918779472,-1.0493790531089735,-0.28787677369015324,55.093553279866796,72.65760665637318,0.3328449169173098,-0.24368655091997837,-2.7743849125124207,-3.874028174300019,35.1256784773747,0.8299999237060476,1.8259562284734443,0.08849954605102894,-1.3031486532699859,1.4801477453720437,-0.6073245536094802,0.7843236457115381,-1.2109910548452056,27.777760117153626,-35.66116288855752,0.695824099660508,6,0.37499999999999645,-2.0450000762939453,-3.324999332427982,-4.279999732971195,2.7300014495849574,2,0.028003269121325003,1.4615399663523612,24.40999984741211,2.708349062414278,25.0,1.6382971815839285,25.399999618530273,0.028003269121325003
7382,2009-06-18,24.40999984741211,24.770000457763672,24.239999771118164,24.6200008392334,2989400.0,-0.009334397237564795,1.078433132500832,-1.105276366775713,50.0,68.74113560944758,0.6027108958469256,0.036212508178916636,-2.450484954969834,-3.6056585994499244,34.52408152502159,0.5300006866455078,1.673969648011827,-0.17200002670288228,-1.5203648395712612,1.1763647861654967,-0.8461824331370735,0.502182379731309,-0.771312240428287,16.071452899850414,-41.72913053914837,0.67418240643419,6,0.6049995422363281,-1.8150005340576136,-3.0,-4.050000190734863,3.1100006103515625,3,0.049160211816497545,-1.0493790531089735,24.63999938964844,1.4615399663523612,24.40999984741211,2.708349062414278,25.0,0.049160211816497545
7383,2009-06-19,24.540000915527344,24.75,24.309999465942386,24.31999969482422,3000000.0,0.005325729984755334,-2.6666454740523715,-1.04761991262568,44.28904563632763,64.29922121846747,0.5475333170697958,-0.018332392073059367,-2.4915207662347427,-3.7097162274378803,34.232779469502105,0.44000053405761363,1.5085190582763133,-0.09049901962280416,-1.3526184448664296,1.1716204056208213,-0.7215587322446169,0.5405606929990086,-0.7084083781373849,34.48289469789865,-19.031287233992956,0.6310597126218132,6,0.554998397827152,-1.945001602172848,-3.152501106262207,-4.180001258850098,3.0099983215332067,4,0.052159687511950104,1.078433132500832,24.40999984741211,-1.0493790531089735,24.63999938964844,1.4615399663523612,24.40999984741211,0.052159687511950104
7384,2009-06-22,23.649999618530273,24.71999931335449,23.6200008392334,24.43000030517578,4152400.0,-0.03626737016272619,-1.6190494571992258,-3.545437994173949,41.03671626185967,59.34602302286388,1.4698235714234542,0.9237558292892345,-1.5413717590698468,-2.8106587830512595,33.61234865512559,1.0999984741210902,1.2845340405299766,-0.9835002899169929,-2.235450510347931,0.2684499305139454,-1.6094754001324603,-0.35752517970152553,2.399999618530277,1.9866763339455382,-49.012494299999474,0.6259751102154683,6,1.1300010681152344,-1.0550003051757777,-2.2624998092651367,-3.244999885559082,3.8500003814697266,0,0.08583512555556072,-2.6666454740523715,24.540000915527344,1.078433132500832,24.40999984741211,-1.0493790531089735,24.63999938964844,0.08583512555556072
7385,2009-06-23,23.34000015258789,23.899999618530273,23.229999542236328,23.649999618530273,4682500.0,-0.013107800039856787,-1.5282988991373756,0.39743486287887125,39.50103595610321,55.546440822840516,1.5702808067925176,1.2738642007115502,-1.166816692945737,-2.4797417791887533,32.75706189820138,0.6700000762939453,1.021797055565898,-1.2774997711181655,-2.588615904150547,0.03361636191421624,-1.9330578376343581,-0.6219417046019728,2.6613991165161153,6.321874989723349,-42.95288407777081,0.6555580665161914,6,1.244999885559082,-0.5600004196166957,-2.320000648498535,-2.885000228881836,4.129999160766598,1,0.14395889410390628,-1.6190494571992258,23.649999618530273,-2.6666454740523715,24.540000915527344,1.078433132500832,24.40999984741211,0.14395889410390628
7386,2009-06-24,23.729999542236328,24.01000022888184,23.399999618530273,23.489999771118164,4573800.0,0.01670948530843064,-1.9047642835409635,-0.7741941438143347,41.68336711646713,51.474705693163756,0.9721097242741834,0.9141967385776866,-1.4960690720230332,-2.838998540266868,31.5264001807108,0.6700000762939489,0.7858733110419358,-0.8770003318786621,-2.214068426528577,0.46006776277125283,-1.5455343792036196,-0.20846628455370464,2.1605437377929704,32.46751316565189,-15.383005809919311,0.6685340473249578,6,0.7950000762939453,-0.8400001525878906,-2.7100000381469727,-3.2749996185302734,3.6400012969970703,2,0.15423514193069354,-1.5282988991373756,23.34000015258789,-1.6190494571992258,23.649999618530273,-2.6666454740523715,24.540000915527344,0.15423514193069354
7387,2009-06-25,24.790000915527344,24.809999465942386,23.95000076293945,24.36000061035156,7470900.0,0.044669253844878964,2.659589146720535,1.7916696469017623,53.040544676727066,49.38951904771535,-0.2646514431479474,-0.10055441255319764,-2.4678913384994843,-3.86721015647802,30.569271023336597,1.0799999237060582,0.4250015277004877,0.1510009765625,-1.1705593246099824,1.4725612777349824,-0.5097791740237412,0.8117811271487412,0.9941206149902371,98.73426889995451,48.051705736317516,0.6607801505862413,6,-0.5250015258789062,-0.2650012969970703,-3.7700014114379883,-4.335000991821289,2.8099994659423864,3,0.10407421655600091,-1.9047642835409635,23.729999542236328,-1.5282988991373756,23.34000015258789,-1.6190494571992258,23.649999618530273,0.10407421655600091
7388,2009-06-26,24.78000068664551,25.149999618530273,24.5,24.709999084472656,3994400.0,-0.0004033976810210449,-1.6530609067306083,0.16279430812087065,52.95109823678071,48.055712143582475,-0.3931955595647878,-0.06473223725610566,-2.396057162584963,-3.833139159828054,29.504014947475397,0.6499996185302734,0.24865248341911084,0.1225007057189984,-1.1959172360526367,1.4409186474906335,-0.5367082651668191,0.7817096766048159,0.9019559643408179,80.72922306342052,29.23654030477725,0.6592089708858175,6,-0.5900011062622106,-0.2550010681152379,-3.0500011444091832,-3.615000724792484,3.019998550415039,4,0.11057303047593559,2.659589146720535,24.790000915527344,-1.9047642835409635,23.729999542236328,-1.5282988991373756,23.34000015258789,0.11057303047593559
7389,2009-06-29,24.68000030517578,25.11000061035156,24.57999992370605,24.8700008392334,3125000.0,-0.004035527792524363,-1.7179432003246877,-2.714231219857632,38.90065019170253,46.27733459509274,-0.38371213414259486,0.008118808845750891,-2.2379784813114547,-3.712917928951569,27.903788194317126,0.5300006866455078,0.03659892189042324,0.040000343322752485,-1.266839747092945,1.3468404337384499,-0.6134197018850962,0.6934203885306012,0.9038780614605493,75.52087006883342,27.200923258617436,0.6534200452078496,6,-0.49000072479248047,-0.05500030517578125,-2.950000762939453,-3.4200000762939453,2.8899993896484375,0,0.11628844799012761,-1.6530609067306083,24.78000068664551,2.659589146720535,24.790000915527344,-1.9047642835409635,23.729999542236328,0.11628844799012761
7390,2009-06-30,24.78000068664551,25.06999969482422,24.399999618530273,24.690000534057614,3876300.0,0.004051879263905711,1.0000056935935686,-0.47368368217641643,40.33266358080873,44.637235739641845,-0.47573729879700366,-0.07194238223044991,-2.2540074334341575,-3.8069197754893125,26.853673481862423,0.6700000762939453,-0.1398179108115194,0.12500066757202433,-1.1809933993478197,1.4309947344918683,-0.5279963658878977,0.7779977010319463,0.7097225270148186,78.85720389229931,33.55108731717016,0.652997033459922,6,-0.5900011062622106,-0.14000129699707387,-3.0500011444091832,-3.3250007629394567,2.5,1,0.10976590952317267,-1.7179432003246877,24.68000030517578,-1.6530609067306083,24.78000068664551,2.659589146720535,24.790000915527344,0.10976590952317267
7391,2009-07-01,24.86000061035156,25.35000038146973,24.770000457763672,24.8799991607666,2762700.0,0.003228406839761,-4.800032425112331,-0.22220573899040044,40.94651538181683,43.63129300428816,-0.5825048021609085,-0.11781580538217895,-2.2496316573605526,-3.8867819236963506,26.3849599135011,0.5799999237060582,-0.26578343969386964,0.17950057983398082,-1.1213244895378587,1.4803256492058203,-0.47091195485193893,0.8299131145199006,0.5393336564518094,65.00000681196093,23.696884566006425,0.6504125346859202,7,-0.5700006484985316,-0.22000122070312145,-3.130001068115231,-3.4050006866455043,2.1899986267089915,2,0.10498787767189932,1.0000056935935686,24.78000068664551,-1.7179432003246877,24.68000030517578,-1.6530609067306083,24.78000068664551,0.10498787767189932
7392,2009-07-02,24.70000076293945,24.770000457763672,24.25,24.51000022888184,3727600.0,-0.006436035538369467,2.1515186544519262,-9.500715307580217,42.521383283564305,43.434886076203355,-0.42135191532038974,0.05608592296389858,-2.0111785138619247,-3.726455597830622,25.325249449190068,0.610000610351559,-0.3022139151133558,0.01250066757201651,-1.287100300709259,1.312101635853292,-0.6372998165686212,0.6623011517126542,0.6499996185302805,40.909146080312766,2.9324199850701262,0.6498004841406371,7,-0.41000080108642223,-0.06000137329101207,-2.885001182556149,-3.1600008010864222,2.45999908447266,3,0.10809716574179573,-4.800032425112331,24.86000061035156,1.0000056935935686,24.78000068664551,-1.7179432003246877,24.68000030517578,0.10809716574179573
7393,2009-07-06,24.07999992370605,24.690000534057614,23.739999771118164,24.56999969482422,3511800.0,-0.025101247776626145,1.602736647932898,-2.57893891482218,40.61225069705756,43.38772323566979,0.1414061204432926,0.6835680612212158,-1.3176665322692394,-3.0891326342884575,23.984662339289798,0.9600009918212855,-0.3754155068259841,-0.5900001525878942,-1.9134086719139027,0.7334083667381144,-1.2517044122508985,0.0717041070751101,1.270000457763679,21.11801389402227,-16.40496475036599,0.6617042596630036,7,0.2100000381469762,0.5599994659423864,-2.2650003433227504,-2.539999961853024,3.020000457763679,0,0.146179421466623,2.1515186544519262,24.70000076293945,-4.800032425112331,24.86000061035156,1.0000056935935686,24.78000068664551,0.146179421466623
7394,2009-07-07,23.79999923706055,24.479999542236328,23.78000068664551,24.04999923706055,4022500.0,-0.011627935528764177,-3.827626576866894,0.5102043199520401,43.35511892038346,43.815954676145374,0.4972086626123229,0.9633416831872061,-0.9739521754709948,-2.7913460847933713,22.729410765499285,0.6999988555908168,-0.41240218022816677,-0.8385007858276339,-2.2148922938319835,0.5378907221767157,-1.526696539829807,-0.15030503182546084,1.4652011108398426,3.7266734904705814,-35.3062405837864,0.6881957540021739,7,0.5750007629394496,0.8400001525878871,-1.8924994468689,-2.259999275207523,3.400001525878899,1,0.1680672322783665,1.602736647932898,24.07999992370605,2.1515186544519262,24.70000076293945,-4.800032425112331,24.86000061035156,0.1680672322783665
7395,2009-07-08,23.459999084472656,24.06999969482422,23.209999084472656,23.8799991607666,4248600.0,-0.014285721154917441,1.1499984502814526,1.6800003051757812,37.44681749045104,43.34522693992136,0.9566194978395934,1.1853320376870968,-0.5625594214379568,-2.43902902496108,20.60895481704572,0.8600006103515625,-0.4413336244721471,-1.0650009155273423,-2.4367844397953355,0.3067826087406509,-1.7508926776613407,-0.37910915339334395,1.7237932312011743,11.68223591036178,-27.58573951061079,0.6858917621339974,7,0.8200006484985352,1.1700000762939453,-1.0824995040893555,-1.5049991607666016,4.35000038146973,2,0.17519184871033633,-3.827626576866894,23.79999923706055,1.602736647932898,24.07999992370605,2.1515186544519262,24.70000076293945,0.17519184871033633
7396,2009-07-09,24.03000068664551,24.229999542236328,23.440000534057614,23.53000068664551,4197700.0,0.024296744433810247,-1.3235254518730897,-1.1904759742235502,46.23017202067052,42.58851886702619,0.4846102448598799,0.5091186472788287,-1.0437239663283044,-2.997265931885522,18.30595902722457,0.7899990081787145,-0.36816242940720656,-0.41099939346313263,-1.6790841023294334,0.8570853154031681,-1.0450417478962812,0.22304296097001597,1.035364035156249,52.56415899448604,9.933936796749755,0.6340423544331497,7,0.24999904632568004,0.5999984741210902,-0.8350009918212926,-2.0750007629394567,3.3599987030029297,3,0.13524760329308538,1.1499984502814526,23.459999084472656,-3.827626576866894,23.79999923706055,1.602736647932898,24.07999992370605,0.13524760329308538
7397,2009-07-10,23.95000076293945,24.20000076293945,23.31999969482422,23.88999938964844,4647500.0,-0.003329168598422916,2.1428532503184856,0.12000274658201704,44.088181331702444,41.60375032201749,0.48380251683796516,0.4723585641110297,-0.8813997323510065,-2.883812419238158,15.877183747178409,0.8800010681152308,-0.2540994658917839,-0.4014993667602589,-1.5283636463423775,0.7253649128218598,-0.96493150655132,0.16193277303080222,1.0040420206225633,50.00006443739058,6.077391809108079,0.5634321397910601,7,0.32999897003174183,0.679998397827152,-0.7550010681152308,-1.9950008392333949,2.80999946594239,4,0.12943625784422008,-1.3235254518730897,24.03000068664551,1.1499984502814526,23.459999084472656,-3.827626576866894,23.79999923706055,0.12943625784422008
7398,2009-07-13,24.270000457763672,24.29999923706055,23.420000076293945,23.959999084472656,3478100.0,0.013361155934466407,3.756765952182044,5.166571301418375,57.01357798006779,43.61629785405808,0.09370554181839452,0.06678569019401692,-1.1297783041004585,-3.16847746534798,13.81124700676698,0.8799991607666051,-0.1634364331528566,-0.0249997138977065,-1.0380831634788272,0.9880837356834142,-0.5315414386882651,0.4815420108928521,0.5793997038529781,83.46464497796788,32.82304120755141,0.5065417247905596,7,0.009999275207519531,0.3599987030029297,-1.0250005722045898,-2.315000534057617,2.9499988555908168,0,0.11907702246144636,2.1428532503184856,23.95000076293945,-1.3235254518730897,24.03000068664551,1.1499984502814526,23.459999084472656,0.11907702246144636
7399,2009-07-14,24.18000030517578,24.309999465942386,23.920000076293945,24.06999969482422,4552800.0,-0.003708288046574859,1.10811089460062,0.35483910662646895,59.99999091739735,45.801556447012366,0.11769932712591924,0.09718649790748302,-0.9635352014903091,-3.033407640601787,12.629461687027815,0.38999938964844105,-0.2267956241257778,-0.07399988174438477,-1.0318138507692112,0.8838140872804416,-0.552906866256798,0.40490710276802844,0.5710357918122284,88.18189857417042,30.614980501615392,0.4789069845124128,7,0.09999942779541016,0.4499988555908203,-0.8950004577636719,-2.2250003814697266,3.619998931884769,1,0.12076096110176304,3.756765952182044,24.270000457763672,2.1428532503184856,23.95000076293945,-1.3235254518730897,24.03000068664551,0.12076096110176304
7400,2009-07-15,24.940000534057614,25.15999984741211,24.520000457763672,24.54999923706055,4831700.0,0.03143094372580113,-1.8444489655786274,3.5454466638922923,63.23850719470245,48.278444426221874,-0.6897530397032305,-0.6546350197160642,-1.6662257501040862,-3.7418645558937875,11.89191727569297,0.9799995422363281,-0.2750072067143421,0.6595003128051715,-0.3446910761963231,1.6636917018066661,0.15740461830442243,1.1615960073059206,-1.7300014495849574,88.04351657008968,26.173887822136393,0.5020956945007476,7,-0.7550010681152308,-0.3100013732910121,-1.6500010490417445,-2.985000610351559,3.029998779296875,2,0.09061748919353962,1.10811089460062,24.18000030517578,3.756765952182044,24.270000457763672,2.1428532503184856,23.95000076293945,0.09061748919353962
7401,2009-07-16,25.32999992370605,25.46999931335449,24.61000061035156,24.65999984741211,4477500.0,0.015637505264519236,-1.23376707018311,1.7179432003247594,56.923058112949114,49.87863051837574,-1.1243044775696696,-1.0438073801493637,-1.9912677729949237,-4.06220107847253,11.26851008028128,0.8599987030029297,-0.22030429980565103,1.0149996757507296,-0.08412021894113764,2.114119570442597,0.46543972840479597,1.5645596230966632,-2.0810008239746054,93.48839932612916,34.78313177987793,0.5495599473459332,7,-0.9900007247924769,-0.7550001144409144,-1.675000667572018,-3.0100002288818324,3.090000152587894,3,0.09790760164650969,-1.8444489655786274,24.940000534057614,1.10811089460062,24.18000030517578,3.756765952182044,24.270000457763672,0.09790760164650969
7402,2009-07-17,25.61000061035156,25.68000030517578,25.13999938964844,25.399999618530273,3731800.0,0.01105411320524552,2.0857161541353797,0.31343428045992355,59.952028168356875,52.02749468185344,-1.4099143993496916,-1.2957302773567854,-2.221705718389803,-4.277229030494958,10.689125186157835,0.5400009155273402,-0.17166058278450436,1.2350003242492633,-0.007603690413596098,2.4776043389121227,0.6136983169178336,1.856302331580693,-2.2721615020751926,96.90266868429232,39.290306229302224,0.6213020073314289,7,-1.1650009155273402,-1.0350008010864222,-1.8950009346008265,-3.29000091552734,2.629999160766605,4,0.0695040506393978,-1.23376707018311,25.32999992370605,-1.8444489655786274,24.940000534057614,1.10811089460062,24.18000030517578,0.0695040506393978
7403,2009-07-20,25.81999969482422,26.0,25.520000457763672,25.809999465942386,4795300.0,0.00819988596125909,1.5945862351600881,0.047619912625663945,63.31774180754148,54.24556389153767,-1.5054526408362037,-1.480841792635264,-2.344507736907481,-4.428038853956096,10.193409638491078,0.4799995422363281,-0.12514866672675495,1.3809994697570787,-0.019240039207709003,2.7812389787218663,0.6808797152746848,2.0811192242394725,-2.341630914733887,91.34613885681955,34.51199722235645,0.7001197544823936,7,-1.2150001525878906,-1.2150001525878906,-2.0625,-3.5,2.5500011444091797,0,0.03640590802354082,2.0857161541353797,25.61000061035156,-1.23376707018311,25.32999992370605,-1.8444489655786274,24.940000534057614,0.03640590802354082
7404,2009-07-21,25.68000030517578,25.899999618530273,25.10000038146973,25.739999771118164,3939000.0,-0.005422129794854347,3.210531599315342,-5.999809269504325,60.4166583882468,56.7977684357372,-1.1965615703742074,-1.244782754945291,-2.0884485417341203,-4.221239492629749,10.335030357763458,0.7999992370605433,-0.07892722428007559,1.1395000457763658,-0.3132432643306622,2.5922433558833937,0.41312839072285,1.8658717008298815,-1.999901027492676,78.37839231080514,23.32497191135041,0.7263716550535142,7,-1.0200004577636719,-1.0750007629394531,-1.9225006103515625,-3.3600006103515625,2.95999908447266,1,0.05996880801704352,1.5945862351600881,25.81999969482422,2.0857161541353797,25.61000061035156,-1.23376707018311,25.32999992370605,0.05996880801704352
7405,2009-07-22,26.70000076293945,26.84000015258789,25.5,25.51000022888184,7585100.0,0.03971964352189228,-1.2148744697653964,-19.83351877165643,67.49048864366533,59.16002583829218,-1.909432564067668,-2.1082445758975332,-2.9826570870414564,-5.16575481291888,11.257760715513907,1.3400001525878906,0.05996359463047085,1.9915004730224588,0.35748948566677186,3.6255114603781458,1.1744949793446153,2.8085059667003023,-2.8343094274709912,93.72199917547766,38.2774219961064,0.8170054936778427,7,-1.6200008392333949,-1.6750011444091761,-2.942501068115231,-4.380001068115231,1.889999389648441,2,0.041198443546411445,3.210531599315342,25.68000030517578,1.5945862351600881,25.81999969482422,2.0857161541353797,25.61000061035156,0.041198443546411445
7406,2009-07-23,27.38999938964844,27.61000061035156,26.5,26.739999771118164,5782700.0,0.02584264445665241,1.0366945185703729,0.5462179216961673,73.22969085803663,62.397971341218195,-2.316273805964684,-2.64562898011123,-3.5298048529051336,-5.764152992801023,12.330719843039578,1.110000610351559,0.233642843239668,2.4984991073608427,0.5386035504340221,4.458394664287663,1.5185513288974306,3.4784468858242548,-3.22687717246804,91.23501192662738,32.549286614415394,0.9799477784634109,7,-1.8749990463256871,-1.9799995422363317,-3.585000038146976,-4.795000076293945,1.2900009155273402,3,0.021175609223461622,-1.2148744697653964,26.70000076293945,3.210531599315342,25.68000030517578,1.5945862351600881,25.81999969482422,0.021175609223461622
7407,2009-07-24,27.3700008392334,27.3700008392334,26.739999771118164,27.04999923706055,3333600.0,-0.0007301405936723793,2.937486961549236,0.492310446114427,81.69558560763579,65.1404166331702,-1.9669795922294107,-2.5533441552188663,-3.348445977290922,-5.6566901479028715,12.673420343425404,0.649999618530277,0.49033762191539765,2.3495005607604966,0.09956497193723379,4.5994361495837595,1.2245327663488652,3.474468355172128,-2.7932532148724576,90.4382570026666,25.88510733714682,1.1249677944116312,7,-1.6050004959106445,-1.960000991821289,-3.5650014877319336,-4.775001525878903,0.8799991607666016,4,0.03836314230416216,1.0366945185703729,27.38999938964844,-1.2148744697653964,26.70000076293945,3.210531599315342,25.68000030517578,0.03836314230416216
7408,2009-07-27,27.520000457763672,27.56999969482422,26.96999931335449,27.35000038146973,3027300.0,0.0054804389452285385,3.444471131770267,0.5312475785734244,86.7589230787786,68.11363131776812,-1.7963952549918822,-2.621974843086111,-3.3310482018248067,-5.728322942697545,12.785704725226129,0.6000003814697301,0.6822327748149881,2.3625001907348633,-0.1447431848565479,4.8697435663262745,1.1088785029391595,3.616121878530567,-2.5792624750838584,96.41433687725277,23.1687312728358,1.2536216877957052,7,-1.4549999237060547,-2.1100006103515625,-3.715001106262207,-4.925001144409176,0.23999977111816762,0,0.02616276531170536,2.937486961549236,27.3700008392334,1.0366945185703729,27.38999938964844,-1.2148744697653964,26.70000076293945,0.02616276531170536
7409,2009-07-28,27.54999923706055,27.84000015258789,27.149999618530273,27.35000038146973,3074300.0,0.0010900719039927953,-1.3000003178912094,1.176463328434092,93.0526677604816,71.42631582507691,-1.4506380968573325,-2.5570367090201884,-3.1695397023264498,-5.67674947027259,12.976641365251574,0.6900005340576172,0.9170338469668948,2.248999023437502,-0.4633113066066805,4.961309353481685,0.8928438584154108,3.6051541884595935,-2.288949739060129,87.60679928987963,6.302282847904024,1.3561551650220909,7,-1.3249988555908239,-2.024999618530277,-3.7049999237060547,-4.954999923706055,0.010000228881835938,1,0.029764124315102558,3.444471131770267,27.520000457763672,2.937486961549236,27.3700008392334,1.0366945185703729,27.38999938964844,0.029764124315102558
7410,2009-07-29,27.5,27.520000457763672,27.10000038146973,27.31999969482422,2828400.0,-0.0018148543900244896,2.8181613261200953,0.9000066757584139,91.01660027009511,75.21448717587093,-1.1167528460286533,-2.416720242136954,-2.9388504192419234,-5.539850424114341,13.39161546899722,0.4499988555908203,1.074812494544183,2.06299982070923,-0.8074749077101728,4.933474549128633,0.6277624564995286,3.4982371849189313,-1.8778974103573347,74.62685717376513,-9.887096796560456,1.4352373642097012,7,-1.0299997329711914,-1.9750003814697266,-3.8125,-4.905000686645504,0.6499996185302734,2,0.041454523259943254,-1.3000003178912094,27.54999923706055,3.444471131770267,27.520000457763672,2.937486961549236,27.3700008392334,0.041454523259943254
7411,2009-07-30,27.46999931335449,28.209999084472656,27.309999465942386,27.770000457763672,5026000.0,-0.0010909340598367345,-1.9032206460981147,-1.6666701987877959,92.10530038270203,78.7870729774648,-0.8395585293619661,-2.2990318928654077,-2.7467046560323993,-5.415376278051756,13.738232428197023,0.8999996185302699,1.2472766162804767,1.9024991989135707,-1.0921546992298907,4.897153097057032,0.40517224984183997,3.3998261479853014,-1.5373910648994915,49.6598560015983,-37.59974038260543,1.497326949071731,7,-0.8149995803832972,-1.7600002288818324,-3.7874994277954066,-4.874999999999993,1.3299999237060618,3,0.040771782571138004,2.8181613261200953,27.5,-1.3000003178912094,27.54999923706055,3.444471131770267,27.520000457763672,0.040771782571138004
7412,2009-07-31,27.3700008392334,27.809999465942386,27.25,27.53000068664551,3103700.0,-0.0036402794547022443,-1.7999866486105196,0.5333307902115297,89.1414845651405,81.65637772830914,-0.518137005391857,-2.0962219521182277,-2.586186099927552,-5.23840993751239,14.763815351688153,0.5599994659423864,1.3577062822060455,1.6690007209777846,-1.3999535179691556,4.737954959924725,0.1345236015043163,3.203477840451253,-1.0730100570155763,32.258193525165666,-53.189557687395535,1.5344771194734697,7,-0.715001106262207,-1.6600017547607422,-3.662501335144043,-4.775001525878903,1.929998397827152,4,0.04786260233008721,-1.9032206460981147,27.46999931335449,2.8181613261200953,27.5,-1.3000003178912094,27.54999923706055,0.04786260233008721
7413,2009-08-03,27.60000038146973,27.82999992370605,27.34000015258789,27.489999771118164,3381500.0,0.008403344361854748,-1.3902436755086867,-0.6875044703526284,91.70739173335019,85.13312587776507,-0.5242175074053357,-2.159720676761669,-2.7443304453213777,-5.393474246553552,16.47277427668551,0.4899997711181605,1.5029212432373775,1.7230002403259306,-1.3582442376284014,4.804244718280263,0.1823780013487628,3.2636224793030983,-0.9969282708911358,45.0450976787026,-38.402097098077455,1.540622238977166,8,-0.745000839233402,-1.8900012969970739,-3.2050008773803746,-5.005001068115234,1.6800003051757812,0,0.023550710490811033,-1.7999866486105196,27.3700008392334,-1.9032206460981147,27.46999931335449,2.8181613261200953,27.5,0.023550710490811033
7414,2009-08-04,27.79999923706055,27.8799991607666,27.35000038146973,27.51000022888184,2894900.0,0.007246335247339308,1.3555561206973499,2.636339991676985,90.39556028502525,87.67813383791619,-0.43792175557025104,-2.1551818447644884,-2.8693133745722115,-5.524917052717942,18.287826429376498,0.5299987792968714,1.630621444656839,1.7229990959167516,-1.3094851574800757,4.755483349313579,0.20675696921833975,3.2392412226151635,-0.939818810658906,63.063033650137065,-18.98472585347995,1.516242126698413,8,-0.4449996948242223,-2.090000152587894,-3.4424996376037633,-5.204999923706055,1.600000381469723,1,-0.0014388132833250689,-1.3902436755086867,27.60000038146973,-1.7999866486105196,27.3700008392334,-1.9032206460981147,27.46999931335449,-0.0014388132833250689
7415,2009-08-05,27.56999969482422,28.07999992370605,27.28000068664551,27.88999938964844,1796500.0,-0.00827336505569809,1.2857096146615035,-1.1034509974152171,83.13617431178663,88.7788542216662,-0.07994142176675467,-1.6880299861794121,-2.5676804995138625,-5.230355989232258,20.117259618385397,0.7999992370605398,1.7328353757864434,1.2874995231628432,-1.5489757333758227,4.123974779701509,-0.13073810510648798,2.7057371514321744,-0.49384828313121076,33.33333333333333,-45.314700332334056,1.418237628269333,8,-0.0950002670288086,-1.8600006103515625,-3.1624999046325684,-4.975000381469723,0.8199996948242223,2,-0.0003627213998014245,1.3555561206973499,27.79999923706055,-1.3902436755086867,27.60000038146973,-1.7999866486105196,27.3700008392334,-0.0003627213998014245
7416,2009-08-06,27.28000068664551,27.88999938964844,27.020000457763672,27.79999923706055,2546100.0,-0.010518643866113231,1.4857152977784904,1.624997019764901,74.63134328946039,87.99393840853558,0.2154726219008154,-1.2037836703150582,-2.216967688223253,-4.867725078675374,22.064176910455124,0.8699989318847692,1.8686261293766542,0.8350005149841344,-1.8250228241275046,3.4950238540957734,-0.4950111545716851,2.165012184539954,0.9299983978271449,24.528335837479837,-49.67036644294432,1.3300116695558202,8,0.30999851226806285,-1.5700016021728551,-2.8650012016296422,-4.685001373291016,1.3999996185302699,3,0.03189145564467144,1.2857096146615035,27.56999969482422,1.3555561206973499,27.79999923706055,-1.3902436755086867,27.60000038146973,0.03189145564467144
7417,2009-08-07,27.04999923706055,27.78000068664551,26.85000038146973,27.3700008392334,4519900.0,-0.008431137969052704,-1.583336644705671,0.6153894119847784,68.03522506205884,85.91352751778894,0.44176450360771824,-0.7690603545774763,-1.9344432192840273,-4.576070441081516,23.863100227911044,0.9300003051757812,1.8747465848977392,0.4499991416931195,-1.9460586765431174,2.8460569599293564,-0.7480297674249989,1.648028050811238,1.1361998748779278,16.260075611669972,-53.46580697757278,1.1980289091181178,8,0.480000495910641,-1.3400001525878942,-2.584999561309818,-4.454999923706055,1.5,4,0.06469501106685316,1.4857152977784904,27.28000068664551,1.2857096146615035,27.56999969482422,1.3555561206973499,27.79999923706055,0.06469501106685316
7418,2009-08-10,27.15999984741211,27.420000076293945,26.809999465942386,27.01000022888184,3136700.0,0.00406656611660261,-1.2181794221786195,-0.4687464609919296,71.89352685247354,83.56251186134361,0.3076837617310666,-0.6866533112330302,-1.9979415495627606,-4.629060158327135,25.86198446920186,0.610000610351559,1.7794097291847315,0.4154997825622573,-1.7237223417781422,2.5547219069026568,-0.6541112796079425,1.485110844732457,0.9727513153076188,27.559075221597663,-39.37566778002528,1.0696110621702006,8,0.34999942779541016,-1.4500007629394531,-2.695000171661377,-4.565000534057614,0.5,0,0.07879231964916045,-1.583336644705671,27.04999923706055,1.4857152977784904,27.28000068664551,1.2857096146615035,27.56999969482422,0.07879231964916045
7419,2009-08-11,27.10000038146973,27.479999542236328,26.90999984741211,26.95000076293945,2490200.0,-0.002209111424133381,-3.956487846948676,1.000000000000071,58.26448072271409,79.92338746719015,0.33205745820272625,-0.41811529123387814,-1.9111657644418614,-4.506550749539226,28.003843278364915,0.5699996948242188,1.642131474903767,0.20950031280517933,-1.5592750647693592,1.9782756903797178,-0.6748873759820881,1.0938880015924468,0.9533856794433575,22.834709527428394,-39.02987045950337,0.884387688787269,8,0.4099988937377894,-1.3900012969970739,-2.6350007057189977,-4.505001068115234,0.3699989318847585,1,0.08044281455680014,-1.2181794221786195,27.15999984741211,-1.583336644705671,27.04999923706055,1.4857152977784904,27.28000068664551,0.08044281455680014
7420,2009-08-12,27.20000076293945,27.54999923706055,27.06999969482422,27.149999618530273,3295300.0,0.0036900509247999036,-3.571402621229632,0.33334181045988703,44.80876424262366,74.66821678495923,0.20677116829969933,-0.3585014457064446,-1.9649448503688625,-4.53180773639188,29.643969142023796,0.4799995422363317,1.4624085316996691,0.19650068283080557,-1.3181055568457403,1.7111069225073514,-0.5608024370074673,0.9538038026690785,0.7787821022753967,36.11123375442112,-21.12780946690303,0.7573031198382737,8,0.24499893188476918,-1.4900016784667933,-2.692501068115231,-4.605001449584954,0.07999992370606179,2,0.08088230859862211,-3.956487846948676,27.10000038146973,-1.2181794221786195,27.15999984741211,-1.583336644705671,27.04999923706055,0.08088230859862211
7421,2009-08-13,27.809999465942386,28.0,27.31999969482422,27.96999931335449,4374100.0,0.022426422275475533,5.181786655569427,-3.199923707800963,59.09090192579615,71.32926315836542,-0.39104963554217775,-0.8149620229608452,-2.516490133931107,-5.074413133631754,31.193227726063476,0.7999992370605504,1.2641598708626276,0.6824994087219274,-0.6504017318784179,2.0154005493222726,0.016048838421752976,1.3489499790221018,-1.0,84.03357573212527,29.713679203279867,0.6664505703001734,8,-0.3649997711181676,-2.045000076293949,-3.35500001907349,-5.215000152587891,-0.6099987030029368,3,0.020855804920685284,-3.571402621229632,27.20000076293945,-3.956487846948676,27.10000038146973,-1.2181794221786195,27.15999984741211,0.020855804920685284
7422,2009-08-14,27.38999938964844,27.70000076293945,27.020000457763672,27.68000030517578,4344000.0,-0.015102484155323337,3.1211911037130187,1.8125074505877607,47.58361860895172,66.42662170009892,0.035856227211336744,-0.26853964321628965,-2.04848182681118,-4.5843070592272035,32.38376663799504,0.7899990081787145,1.0901808435154194,0.17349939346313903,-0.9547645207900359,1.301763307716314,-0.39063256366344845,0.7376313505897265,-0.5561999130249013,48.73946751337963,-0.2452000079449803,0.5641319571265874,8,0.0550003051757777,-1.6250000000000036,-2.9349999427795446,-4.795000076293945,-0.10999870300292969,4,0.04709751530753503,5.181786655569427,27.809999465942386,-3.571402621229632,27.20000076293945,-3.956487846948676,27.10000038146973,0.04709751530753503
7423,2009-08-17,26.76000022888184,27.149999618530273,26.559999465942386,27.11000061035156,4428500.0,-0.02300106516266298,1.7441969810550617,1.2068940569834952,37.99391850565683,60.60421705794686,0.5969459801498331,0.4590273512319918,-1.3726143521006193,-3.883800467728424,33.000950641294274,0.8299999237060547,0.8914396155425521,-0.5034997940063448,-1.4505896670966116,0.443590079083922,-0.9770447305514764,-0.02995485746121318,1.2399997711181605,13.888936719758968,-28.962334928351005,0.4735449365451326,8,0.5599994659423793,-0.9450006484985387,-2.305000782012943,-4.165000915527344,0.9400005340576101,0,0.06689084427760128,3.1211911037130187,27.38999938964844,5.181786655569427,27.809999465942386,-3.571402621229632,27.20000076293945,0.06689084427760128
7424,2009-08-18,27.21999931335449,27.29999923706055,26.76000022888184,26.81999969482422,4816200.0,0.01718980121592728,-1.0769250519937634,-1.1428548073307634,46.2162018658018,56.50199789728188,0.05143024497513338,0.12681871811605916,-1.7804541878076385,-4.27580930229832,34.335155279998325,0.5399990081787109,0.7288824363698581,-0.12050065994263193,-0.7074629451290235,0.46646162524375967,-0.41398180253582595,0.1729804826505621,0.751200675964359,45.83330573860023,6.712210023988021,0.293481142593195,8,0.06000041961670277,-1.1549997329711879,-2.764999866485592,-4.624999999999993,0.15999984741211293,1,0.016164604891879986,1.7441969810550617,26.76000022888184,3.1211911037130187,27.38999938964844,5.181786655569427,27.809999465942386,0.016164604891879986
7425,2009-08-19,27.79999923706055,27.899999618530273,25.79999923706055,25.979999542236328,11696100.0,0.021307859600918633,1.0792078273037804,4.550003576282147,53.88235727066579,54.196555006304706,-0.5503929422080489,-0.3863553453268871,-2.342389075075168,-4.780243262184467,34.277652906410594,2.100000381469723,0.535695627055027,0.4044993400573773,-0.1338984668661496,0.9428971469809042,0.13530043659561386,0.6736982435191408,0.14297674179076836,90.90905938267831,50.92667035359145,0.26919890346176345,8,-0.899999618530277,-1.4349994659423864,-3.344999790191654,-5.204999923706055,-0.2199993133544993,2,-0.011870501178508519,-1.0769250519937634,27.21999931335449,1.7441969810550617,26.76000022888184,3.1211911037130187,27.38999938964844,-0.011870501178508519
7426,2009-08-20,27.96999931335449,28.040000915527344,27.399999618530273,27.65999984741211,6342800.0,0.006115110825877679,1.8444333300837956,0.17032940545208133,56.94443340653672,52.96424482235781,-0.6841716763669332,-0.538272886085192,-2.49133146409433,-4.86238335619829,33.6608516983637,0.6400012969970703,0.3576862442293667,0.5454994201660135,-0.05099777109348125,1.1419966114255082,0.24725082453626612,0.8437480157957609,-2.170000076293938,96.87493081608899,53.60567207918146,0.29824859562974765,8,-1.0499992370605433,-1.5599994659423793,-3.5624999999999964,-5.374999999999993,0.05000114440918324,3,-0.02466924003031823,1.0792078273037804,27.79999923706055,-1.0769250519937634,27.21999931335449,1.7441969810550617,26.76000022888184,-0.02466924003031823
7427,2009-08-21,28.420000076293945,28.440000534057614,27.63999938964844,28.209999084472656,6469700.0,0.016088694100346412,5.39996032745124,0.6774237213051287,59.030839410385205,51.53505732879244,-1.0274480881583727,-0.9545155342618941,-2.9155784874515014,-5.220217087226853,33.187120676116585,0.8000011444091726,0.23979896555004387,0.94300022125244,0.1998890063844989,1.686111436120381,0.5714446138184677,1.3145558286864123,-2.620000839233395,99.24240727508663,53.876307889369784,0.37155560743397087,8,-1.3000001907348633,-1.6499996185302734,-3.96250057220459,-5.82500076293945,-1.139999389648434,4,-0.04292749155803621,1.8444333300837956,27.96999931335449,1.0792078273037804,27.79999923706055,-1.0769250519937634,27.21999931335449,-0.04292749155803621
7428,2009-08-24,28.239999771118164,28.6200008392334,28.07999992370605,28.489999771118164,5868700.0,-0.006333578630984049,1.1176417789878519,-1.1904705679330796,54.86726410583928,51.157588815806356,-0.7578332454873795,-0.7566002760828496,-2.7004241775526268,-4.943849607757837,32.60715493812524,0.5400009155273473,0.17266733149622837,0.7269999504089348,-0.0908814833394409,1.5448813841573106,0.31805923353474697,1.1359406672831227,-2.334400482177731,86.52479247449935,41.6045411897843,0.4089407168741885,8,-1.0299997329711914,-1.3799991607666016,-3.7300000190734863,-5.645000457763668,-0.6599998474121129,0,-0.03399430213361654,5.39996032745124,28.420000076293945,1.8444333300837956,27.96999931335449,1.0792078273037804,27.79999923706055,-0.03399430213361654
7429,2009-08-25,28.3700008392334,28.489999771118164,28.06999969482422,28.07999992370605,5187400.0,0.004603437293515533,-1.7096659078324001,-1.1600036621093892,59.04978654525231,52.73992462720953,-0.76967966003809,-0.8664419775444685,-2.780140661609039,-4.985169833306777,31.78207586002343,0.4200000762939453,0.1552343887168739,0.8160009384155273,-0.08742870769589572,1.7194305845269504,0.3642861153598176,1.267715761471237,-2.301537457275387,91.13475680980565,42.90030997883498,0.45171482305571115,8,-1.1600008010864258,-1.510000228881836,-3.7650012969970703,-5.775001525878903,-1.8000011444091797,1,-0.023616498289538046,1.1176417789878519,28.239999771118164,5.39996032745124,28.420000076293945,1.8444333300837956,27.96999931335449,-0.023616498289538046
7430,2009-08-26,28.63999938964844,28.78000068664551,28.34000015258789,28.399999618530273,4009700.0,0.009517044146211573,-1.4444562182438752,0.8275828049775086,65.45453205581425,53.446994641655984,-0.9095860326248904,-1.1032181758543658,-2.9766600836590413,-5.180623026162465,31.12001473515115,0.44000053405762074,0.1247313028696837,1.0289995193481474,0.004214220547638092,2.0537848181486567,0.5166068699478927,1.541392168748402,-2.4184437602539077,89.85498633067873,37.026446038300236,0.5123926494002548,8,-1.3499994277954102,-1.4999990463256871,-4.007499694824222,-6.045000076293945,-2.3799991607666016,2,-0.04399442233707762,-1.7096659078324001,28.3700008392334,1.1176417789878519,28.239999771118164,5.39996032745124,28.420000076293945,-0.04399442233707762
7431,2009-08-27,28.59000015258789,28.6299991607666,28.149999618530273,28.5,4668800.0,-0.0017457834541233508,4.647114262633516,0.3750009934116881,68.24646756104195,55.74286674744379,-0.8239558635091235,-1.0171593675788664,-2.8596624403806636,-5.05098191818082,29.7897271544118,0.4899997711181676,0.1702937985366475,0.9230002403259263,-0.18811286848313813,2.0341133491349908,0.3674436859213941,1.4785567947304585,-2.163768918613279,83.33330544815082,24.810061372206157,0.5555565544045328,8,-1.3000001907348597,-1.3000001907348597,-3.5375003814697266,-5.600000381469727,-2.2299995422363317,3,-0.035327045242789845,-1.4444562182438752,28.63999938964844,-1.7096659078324001,28.3700008392334,1.1176417789878519,28.239999771118164,-0.035327045242789845
7432,2009-08-28,28.68000030517578,29.21999931335449,28.489999771118164,28.85000038146973,3937300.0,0.003147959150316515,-1.6545382665357984,-1.8888865341415222,68.09525669298205,59.087459879368815,-0.7953672689113205,-1.0582422354930188,-2.8728223080194226,-5.05250376441176,28.733984033960514,0.7299995422363246,0.25575406028407954,0.9475004196166985,-0.24160583780348688,2.136606677036884,0.3529472909066058,1.5420535483267912,-2.065467514987496,53.04354893014308,-9.008296426640094,0.5945531287100921,8,-1.1700010299682617,-1.1700010299682617,-3.2175002098083496,-5.305000305175781,-1.7000007629394531,4,-0.023012546736026374,4.647114262633516,28.59000015258789,-1.4444562182438752,28.63999938964844,-1.7096659078324001,28.3700008392334,-0.023012546736026374
7433,2009-08-31,28.25,28.57999992370605,28.09000015258789,28.440000534057614,2865000.0,-0.014993036980483598,1.0851084552482764,1.117649698751204,62.582058810640206,60.9058884287953,-0.1472706267202213,-0.6082332087638243,-2.3735850429672603,-4.539778766302746,27.369719825769067,0.5900001525878906,0.2514809611861537,0.4850001335144043,-0.7242188670656553,1.694219134094464,-0.11960936677562373,1.0896096338044323,-1.374920557495095,15.652205642105033,-49.23870082943654,0.6046095002900296,8,-0.7400007247924805,-0.7400007247924805,-2.6624999046325684,-4.875,-1.4799995422363281,0,-0.03433625887980496,-1.6545382665357984,28.68000030517578,4.647114262633516,28.59000015258789,-1.4444562182438752,28.63999938964844,-0.03433625887980496
7434,2009-09-01,27.76000022888184,28.940000534057614,27.68000030517578,28.07999992370605,4116300.0,-0.01734512464135085,-4.250005960470147,1.6842041861165429,55.64515911949669,61.10175530088762,0.4776094272323732,-0.12794343582877232,-1.7899228444066395,-3.97912311034473,25.670054178634505,1.2600002288818324,0.30534825260156495,-0.002999687194819245,-1.2121072618247908,1.2061078874351523,-0.6075534745098068,0.6015541001201683,-0.6504287992919764,5.194803586313397,-60.72017088027522,0.6045537873149865,9,0.5499992370605433,-0.25000095367431996,-2.022500038146976,-4.3850002288818395,-1.389999389648441,1,-0.0064841607958098235,1.0851084552482764,28.25,-1.6545382665357984,28.68000030517578,4.647114262633516,28.59000015258789,-0.0064841607958098235
7435,2009-09-02,27.559999465942386,28.149999618530273,27.46999931335449,27.56999969482422,2801200.0,-0.007204638375015948,-6.157877829643899,0.03125074505875983,47.25274679209058,60.02490123261583,0.7151966098721729,0.0751212259467593,-1.486658825684433,-3.705559027678895,23.61143495485056,0.6800003051757848,0.45185342975209863,-0.20250043869018342,-1.4119522893454004,1.0069514119650336,-0.8072263640177937,0.40222548663742685,-0.23938524797605965,5.142865862165585,-56.064469528921485,0.604725925327609,9,0.7849998474121023,-0.050000190734866834,-1.6849994659423864,-4.069999694824222,-0.149999618530277,2,-0.03592161793550008,-4.250005960470147,27.76000022888184,1.0851084552482764,28.25,-1.6545382665357984,28.68000030517578,-0.03592161793550008
7436,2009-09-03,28.149999618530273,28.15999984741211,27.53000068664551,27.82999992370605,3980400.0,0.021407843396985093,2.7058757531218585,-31.999237078020496,58.05085105342635,59.91601363739817,0.17144378600547938,-0.4704806920263209,-1.976983574082709,-4.222608371974324,21.950842613524564,0.629999160766598,0.558636738391133,0.3439997673034654,-0.8549191383727255,1.5429186729796562,-0.2554596855346283,0.943459220141559,-0.6800003051757848,38.85716029575913,-22.938865418483935,0.5994594528380953,9,0.1949996948242152,-0.6400003433227539,-2.1524996757507324,-4.659999847412109,-0.04999923706054332,3,-0.06714029894353202,-6.157877829643899,27.559999465942386,-4.250005960470147,27.76000022888184,1.0851084552482764,28.25,-0.06714029894353202
7437,2009-09-04,28.79999923706055,28.85000038146973,27.959999084472656,28.03000068664551,2990500.0,0.02309057290723371,1.0459780194724844,2.4062477648236626,71.51897791861576,61.766204061040014,-0.46822299537861056,-1.0357562686517703,-2.5518718857926395,-4.788270976302595,20.83412506861731,0.8900012969970739,0.6084269824582158,0.9064993858337438,-0.315324438727437,2.1283232103949246,0.2955874735531516,1.517411298114336,-1.3299999237060618,90.47611015383387,21.685744404823026,0.6109119122805906,9,-0.4549999237060618,-1.289999961853031,-2.6174998283386266,-4.939999580383304,-0.7799987792968786,4,-0.08472217678287786,2.7058757531218585,28.149999618530273,-6.157877829643899,27.559999465942386,-4.250005960470147,27.76000022888184,-0.08472217678287786
7438,2009-09-08,29.29999923706055,29.32999992370605,28.75,28.96999931335449,4383800.0,0.01736111157102349,1.9743486915143191,0.428572136308812,71.75731825224646,63.17815202848381,-0.8963057401435464,-1.4410984695389821,-2.9690795162627985,-5.214061713256015,19.920991270546708,0.5799999237060511,0.6471987857762116,1.2994994163513205,-0.02256374991810617,2.621562582620747,0.6384678332166054,1.9605309994860356,-1.769998550415039,98.38706038704846,25.590129695588587,0.6610315831347134,9,-0.8999996185302805,-1.7349996566772496,-3.1174998283386266,-5.329999923706058,-0.649999618530277,1,-0.07918087901824022,1.0459780194724844,28.79999923706055,2.7058757531218585,28.149999618530273,-6.157877829643899,27.559999465942386,-0.07918087901824022
7439,2009-09-09,29.28000068664551,29.420000076293945,28.899999618530273,29.29999923706055,2928900.0,-0.0006825444005384984,3.0000000000001092,-0.06060168193509103,67.53556505212441,63.40937791696271,-0.8198665946037629,-1.316925273776313,-2.8615901775042296,-5.121132844086116,18.93040103165377,0.5200004577636719,0.6422075965315628,1.1705008506774952,-0.197624680917734,2.5386263822727244,0.48643808487987883,1.8545636164751116,-1.534000091552734,92.82054692956136,21.39288234694446,0.6840627657976154,9,-0.8350009918212926,-1.6700010299682653,-2.997501373291019,-3.6750011444091832,-1.120000839233402,2,-0.08572404952253432,1.9743486915143191,29.29999923706055,1.0459780194724844,28.79999923706055,2.7058757531218585,28.149999618530273,-0.08572404952253432
7440,2009-09-10,29.399999618530273,29.709999084472656,29.09000015258789,29.1200008392334,5288400.0,0.004098324080282323,-2.6470509037462553,-14.000953743443015,67.14629416177254,63.287136428155,-0.9171727679035584,-1.3319445454418677,-2.89412385685349,-5.15510725502277,17.919203566973003,0.6199989318847656,0.6806055044609387,1.1804998397827156,-0.23275298597527438,2.5937526655407055,0.47387342690372236,1.8871262526617087,-1.4196390960693321,85.77983056082213,16.845231071127856,0.7066264128789946,9,-0.8100004196166992,-1.6450004577636719,-2.8675003051757812,-3.7950000762939453,-1.739999771118164,3,-0.1030611843065169,3.0000000000001092,29.28000068664551,1.9743486915143191,29.29999923706055,1.0459780194724844,28.79999923706055,-0.1030611843065169
7441,2009-09-11,28.38999938964844,29.3799991607666,28.25,29.3799991607666,7519700.0,-0.03435374972744043,1.2828271151826913,-3.5357288828337747,49.68286784728787,61.241315445300096,0.06869820832248408,-0.29119391362959846,-1.8091703535330588,-4.065199964862501,15.937794017288537,1.1499996185302734,0.6653230555483916,0.14149961471558115,-1.2601277459087825,1.5431269753399448,-0.5593140655965989,0.8423132950277612,1.3199996948242152,24.571446010044845,-38.85519110910479,0.700813680312181,9,0.19999980926513317,-0.6350002288818395,-1.7975001335144078,-2.6849994659423864,-0.5799999237060547,4,-0.03451918151832223,-2.6470509037462553,29.399999618530273,3.0000000000001092,29.28000068664551,1.9743486915143191,29.29999923706055,-0.03451918151832223
7442,2009-09-14,28.68000030517578,28.690000534057614,28.28000068664551,28.3700008392334,3756900.0,0.010214896856710842,1.484848134554818,-0.3131308460730776,54.54546171055344,60.34836021195712,-0.2473099952656277,-0.5055139380007923,-2.0141447220396245,-4.275670337309613,14.479029244341286,0.40999984741210227,0.6006201189955718,0.3670004844665513,-0.9861728738368356,1.7201738427699382,-0.30958619468514215,1.0435871636182448,1.029998779296875,29.452094165599767,-29.77002326726946,0.6765866791516927,9,-0.09000110626220703,-0.9250011444091797,-2.030001163482666,-2.970001220703125,-1.010000228881836,0,-0.020223149146946895,1.2828271151826913,28.38999938964844,-2.6470509037462553,29.399999618530273,3.0000000000001092,29.28000068664551,-0.020223149146946895
7443,2009-09-15,28.54999923706055,28.979999542236328,28.5,28.790000915527344,3042000.0,-0.004532812647556672,-1.8235254518731276,-0.7742002965624482,51.85948825502368,59.92773011590456,-0.07853792303827944,-0.24720934549960205,-1.7788871293275506,-4.065767915918467,13.944886889305275,0.4799995422363281,0.5220005544179607,0.14749946594238494,-0.9933014828259239,1.2883004147106938,-0.4229010084417695,0.7178999403265394,1.1307998657226541,20.547905834400474,-33.20663888283112,0.5704004743841543,9,0.03999996185302379,-0.7950000762939489,-1.9299998283386266,-2.840000152587894,-1.2999992370605504,1,-0.018563880681611078,1.484848134554818,28.68000030517578,1.2828271151826913,28.38999938964844,-2.6470509037462553,29.399999618530273,-0.018563880681611078
7444,2009-09-16,27.65999984741211,28.35000038146973,27.53000068664551,28.04999923706055,7857400.0,-0.03117335948973121,-1.5230848685098841,1.624986092346856,41.0256437128049,59.23582977376171,0.8893045377742759,0.7140538461563537,-0.7827762841815868,-3.1042230888881726,12.83938029436438,1.019998550415039,0.4106607282067465,-0.7644999504089363,-1.823307233998836,0.2943073331809636,-1.2939035922038862,-0.23509630861398634,1.9921832733154297,5.963268638003184,-41.43924056712085,0.5294036417949506,9,0.9600000381469727,0.09499931335449219,-1.0500006675720215,-1.9500007629394531,-0.09000015258789062,2,0.035791748972507254,-1.8235254518731276,28.54999923706055,1.484848134554818,28.68000030517578,1.2828271151826913,28.38999938964844,0.035791748972507254
7445,2009-09-17,27.46999931335449,27.84000015258789,27.3700008392334,27.45000076293945,4373900.0,-0.006869144436217223,-4.2222610759663395,-0.05127841464845996,39.99999318804101,57.23017889983,1.1903768199362723,0.9255156699038629,-0.4757234309932947,-2.837946135155857,13.314087161744368,0.4699993133544922,0.3440505329153467,-0.9380004882812543,-2.0468853078842884,0.17088433132177983,-1.4924428980827713,-0.3835580784797372,2.0972965100097696,4.975052618193857,-36.31756747449042,0.5544424098015176,9,1.0700006484985387,0.2849998474121129,-0.8600001335144007,-1.7600002288818324,-0.3499984741210902,3,0.02511833095395022,-1.5230848685098841,27.65999984741211,-1.8235254518731276,28.54999923706055,1.484848134554818,28.68000030517578,0.02511833095395022
7446,2009-09-18,27.28000068664551,27.79999923706055,27.190000534057614,27.649999618530273,5134700.0,-0.006916586511038214,-1.2181801788055098,-18.50128755364789,37.7192991261999,53.47465903400601,1.390180267200222,1.1185178629178587,-0.18684258721965818,-2.5673710604920856,13.706413806666596,0.6099987030029368,0.3451980268084007,-1.0934991836547816,-2.2985284692028074,0.1115301018932442,-1.6960138264287963,-0.49098454088076693,2.1554574376708935,5.027944271291577,-33.341608209865214,0.602514642774013,9,1.1699991226196254,0.4749984741210902,-0.7025012969970739,-1.5700016021728551,-0.07999992370606179,4,0.013929587654028852,-4.2222610759663395,27.46999931335449,-1.5230848685098841,27.65999984741211,-1.8235254518731276,28.54999923706055,0.013929587654028852
7447,2009-09-21,27.20000076293945,27.440000534057614,26.93000030517578,27.170000076293945,3976300.0,-0.002932548449136374,1.000000000000014,-0.08108317095047214,40.18692021932728,49.96683703034834,1.3626497390333228,1.1620089757815428,-0.0042722842132860706,-2.410114323822736,13.722355675451231,0.5100002288818324,0.4135525536808018,-1.1124991416931174,-2.4262300257725578,0.20123174238632302,-1.7693645837328376,-0.4556336996533972,2.055820754156251,13.170758938955343,-26.912743861473416,0.6568654420397207,9,1.1199989318847692,0.554998397827152,-0.5950012207031214,-1.4900016784667933,-0.610000610351559,0,0.022426422275475533,-1.2181801788055098,27.28000068664551,-4.2222610759663395,27.46999931335449,-1.5230848685098841,27.65999984741211,0.022426422275475533
7448,2009-09-22,27.28000068664551,27.420000076293945,26.920000076293945,27.290000915527344,4367500.0,0.0029411735831663677,2.7037235883778266,-0.3333333333332544,45.14170368751598,47.478630212058505,1.0795009118854288,1.0607878745594164,0.011026431596523167,-2.4195914868491606,13.526163064171753,0.5,0.3793057029319229,-0.9844992637634249,-2.377163535366563,0.4081650078397132,-1.680831399564994,-0.28816712796185584,1.743238709258197,25.174862484194538,-18.523661419958596,0.6963321358015688,9,1.0349988937377894,0.4749984741210902,-0.6750011444091832,-1.5700016021728551,-1.4899997711181676,1,0.01429616494985475,1.000000000000014,27.20000076293945,-1.2181801788055098,27.28000068664551,-4.2222610759663395,27.46999931335449,0.01429616494985475
7449,2009-09-23,27.70000076293945,28.36000061035156,27.36000061035156,27.3700008392334,5829600.0,0.015395896837332002,-4.714279486215218,-32.999237078020144,51.35660225666041,45.72422000037938,0.46020365845643596,0.6197967336877213,-0.3039282982777074,-2.7638348151253602,13.167120232728088,1.0799999237060476,0.2211543830951186,-0.5309991836547887,-1.9450470733856733,0.8830487060760959,-1.2380231285202292,0.1760247612106518,1.0708499146110881,54.16669426139927,5.360174735870238,0.7070239448654417,9,0.44999885559082387,0.05499839782715199,-1.1325011253356898,-1.9900016784667933,-1.3400001525878906,2,-0.01624551446011213,2.7037235883778266,27.28000068664551,1.000000000000014,27.20000076293945,-1.2181801788055098,27.28000068664551,-0.01624551446011213
7450,2009-09-24,27.3799991607666,27.88999938964844,27.18000030517578,27.8799991607666,4114400.0,-0.011552404092385005,1.7307633055789662,-1.515151865445209,42.12678370273752,44.884655095429345,0.5180092068754192,0.8859873297809528,0.09506518381196116,-2.3836982640730646,12.349505111443925,0.7099990844726598,0.001221073686881624,-0.7880007743835442,-2.237161408236638,0.6611598594695494,-1.5125810913100928,-0.06342045745699565,1.1687494446331463,31.944369018841762,-17.372131038694086,0.7245803169265475,9,0.5700006484985352,0.375,-0.7074995040893555,-1.6700000762939453,-1.75,3,0.0069393915223296965,-4.714279486215218,27.70000076293945,2.7037235883778266,27.28000068664551,1.000000000000014,27.20000076293945,0.0069393915223296965
7451,2009-09-25,27.57999992370605,27.739999771118164,27.1299991607666,27.29999923706055,4194600.0,0.007304629987937794,1.0333340750795523,-0.5600013732910014,36.26127064629458,42.85307831051169,0.21347622483773776,0.6392129988349531,-0.03456380097743761,-2.520832561179404,11.797306747524768,0.6100006103515625,-0.1926454691007109,-0.537500000000005,-1.9951094982570687,0.9201094982570588,-1.2663047491285369,0.1913047491285269,0.7800006866455078,45.83330573860048,1.6520351216031983,0.7288047491285323,9,0.3699998855590856,0.7349996566772496,-0.9475002288818324,-1.8700008392333949,-1.7800006866455007,4,-0.016678719570164535,1.7307633055789662,27.3799991607666,-4.714279486215218,27.70000076293945,2.7037235883778266,27.28000068664551,-0.016678719570164535
7452,2009-09-28,28.020000457763672,28.25,27.670000076293945,27.770000457763672,2331600.0,0.015953608965728172,-1.5777730682829654,0.8928549533041554,35.3881453521234,41.022929099078326,-0.3687709903754488,0.15518828913882032,-0.40665543865936726,-2.9046694605937944,10.738587446171657,0.6700000762939489,-0.3993596093001983,-0.06449947357177876,-1.4981764071182297,1.3691774599746722,-0.7813379403450043,0.6523389932014467,-1.1000003814697266,76.38888704924022,37.45057899446873,0.7168384667732247,9,-0.38000011444091797,0.2949991226196289,-1.3550004959106445,-2.3100013732910156,-2.1900005340576207,0,-0.029264799479937875,1.0333340750795523,27.57999992370605,1.7307633055789662,27.3799991607666,-4.714279486215218,27.70000076293945,-0.029264799479937875
7453,2009-09-29,27.28000068664551,28.13999938964844,27.25,28.04999923706055,4968300.0,-0.026409698751918675,-1.1445770396567594,-3.0799942016601562,30.392165662504098,39.84143153793379,0.19236346019909334,0.8630406755419813,0.38728456725909766,-2.095313733516331,10.10147052301984,0.889999389648441,-0.47103017424125326,-0.7559992790222125,-2.2311316862855612,0.7191331282411362,-1.4935654826538887,-0.018433075390536402,-0.33340061187744396,12.195231634037928,-19.10415790523648,0.7375662036316751,9,0.35999965667724254,1.0349988937377894,-0.3350005149841344,-1.4550008773803746,-1.1500015258789098,1,-0.02529327407221804,-1.5777730682829654,28.020000457763672,1.0333340750795523,27.57999992370605,1.7307633055789662,27.3799991607666,-0.02529327407221804
7454,2009-09-30,27.57999992370605,27.899999618530273,27.09000015258789,27.09000015258789,6399000.0,0.010997039204892589,-2.3061218134612167,-0.6363645371202898,32.76516287232104,39.0375615028538,-0.13430026606105727,0.5785261782656939,0.15033700241404446,-2.3092976657087547,10.030238279227262,0.8099994659423828,-0.5964247099850013,-0.4470000267028844,-1.931389985973638,1.0373899325678693,-1.1891950063382595,0.29519495293249065,-0.6073318504333436,42.24136513563522,17.09670624470489,0.7421949796353764,9,0.06000041961670277,0.7349996566772496,-0.5449995994567836,-1.6649999618530238,-0.7099990844726527,2,-0.06490206719109293,-1.1445770396567594,27.28000068664551,-1.5777730682829654,28.020000457763672,1.0333340750795523,27.57999992370605,-0.06490206719109293
7455,2009-10-01,26.56999969482422,27.70000076293945,26.56999969482422,27.56999969482422,5957300.0,-0.03662074806656179,-1.2600021362304616,-2.04081727980819,32.76516287232104,38.48710191908948,0.8209399528414494,1.5921875509173802,1.180069907224663,-1.2205173807297172,10.488346711184096,1.1300010681152308,-0.7338228862197482,-1.4075002670288086,-3.018120917785879,0.2031203837282618,-2.212810592407344,-0.6021899416502734,1.6800003051757812,0.0,-24.175471330643212,0.805310325378535,10,0.8950004577636719,1.5699996948242188,0.46500062942504883,-0.6549997329711914,-0.049999237060546875,3,-0.007903616367506694,-2.3061218134612167,27.57999992370605,-1.1445770396567594,27.28000068664551,-1.5777730682829654,28.020000457763672,-0.007903616367506694
7456,2009-10-02,26.26000022888184,26.8700008392334,26.21999931335449,26.43000030517578,4945400.0,-0.011667273974518166,-4.199972534389114,0.17000007629394176,27.16981553063684,37.040756953679434,1.0851518954913715,1.848085332159254,1.4843625519622385,-0.8295472883009332,11.095953830623504,0.6500015258789098,-0.7502407908233941,-1.6229997634887674,-3.4037987562311294,0.15779922925359458,-2.5133992598599484,-0.7326002671175864,1.9563997650146447,1.9704877831076324,-20.64783325349742,0.8903994963711808,10,1.0299997329711843,1.7049989700317347,0.9549999237060511,-0.26500034332275746,0.8699989318847621,4,-0.02399090109002877,-1.2600021362304616,26.56999969482422,-2.3061218134612167,27.57999992370605,-1.1445770396567594,27.28000068664551,-0.02399090109002877
7457,2009-10-05,26.36000061035156,26.520000457763672,26.04999923706055,26.26000022888184,4871100.0,0.0038080876084582993,1.2381006444112255,-0.5882372740634066,29.22202621934565,35.27190390166051,0.9537654895790801,1.639997230981006,1.380344411856992,-0.8393496169327292,10.91175677279358,0.47000122070312145,-0.745494859686378,-1.4009994506835959,-3.2502880101927403,0.4482891088255485,-2.32564373043817,-0.4763551709290219,1.776543356323245,14.832600509964417,-7.715175487117234,0.924644279754573,10,0.8449993133544957,1.5199985504150426,0.929999351501472,-0.3650007247924769,1.3499984741210973,0,-0.021244361165572045,-4.199972534389114,26.26000022888184,-1.2600021362304616,26.56999969482422,-2.3061218134612167,27.57999992370605,-0.021244361165572045
7458,2009-10-06,26.979999542236328,27.04999923706055,26.43000030517578,26.54999923706055,4348000.0,0.02352044451931068,1.1754360134384347,4.299986648610772,43.19999694824216,34.36561442294737,0.32043311859628076,0.8825255792500855,0.7586136497473888,-1.3641504985642214,9.919844686964863,0.6899986267089915,-0.6951711115586576,-0.6650005340576186,-2.39502622628741,1.0650251581721726,-1.5300133801725124,0.2000123120572752,1.03135174066162,50.27027640053478,24.56614300196921,0.865012846114895,10,0.1700000762939453,0.8999996185302734,0.5299997329711914,-0.7650003433227539,0.7399997711181605,1,-0.042624152633138124,1.2381006444112255,26.36000061035156,-4.199972534389114,26.26000022888184,-1.2600021362304616,26.56999969482422,-0.042624152633138124
7459,2009-10-07,26.770000457763672,27.04999923706055,26.649999618530273,26.959999084472656,2599800.0,-0.0077835095639609,1.1621663419009396,-0.4418569578254503,43.02789783143517,34.465738215024885,0.4298408098385842,0.9431984709008816,0.9634378914185433,-1.0491487081115949,8.778145644825736,0.399999618530277,-0.6646680288761004,-0.7494996070861824,-2.3385469571846222,0.8395477430122575,-1.5440232821354023,0.045024067963037595,1.1236697023840314,43.636397264517775,14.677727040353112,0.7945236750492202,10,0.37999916076660156,1.1099987030029297,0.7399988174438477,-0.5550012588500977,0.6299991607666016,2,-0.023907407024771343,1.1754360134384347,26.979999542236328,1.2381006444112255,26.36000061035156,-4.199972534389114,26.26000022888184,-0.023907407024771343
7460,2009-10-08,26.3700008392334,26.93000030517578,26.20000076293945,26.86000061035156,4559700.0,-0.014942084859556615,1.317461951371639,2.578964804143977,41.30019190190021,35.02561835453662,0.7504203121593633,1.1642509381295874,1.3551198140432703,-0.5524319076248716,7.455424791527579,0.7299995422363317,-0.6864183203662044,-0.9979992866516127,-2.39875959164646,0.4027610183432344,-1.6983794391490363,-0.29761913415418917,1.4130490655290764,32.0001602172848,0.013818672027785084,0.7003801524974244,10,0.779998779296875,1.5099983215332031,1.5399985313415527,-0.15500164031982422,0.9899997711181605,3,0.018960939859209214,1.1621663419009396,26.770000457763672,1.1754360134384347,26.979999542236328,1.2381006444112255,26.36000061035156,0.018960939859209214
7461,2009-10-09,27.40999984741211,27.45000076293945,26.26000022888184,26.28000068664551,4082200.0,0.03943871729542736,-1.0341888144606364,-2.306121813461226,51.69627731068101,36.83763301659857,-0.3533921264682576,0.04961203013639448,0.3196836561956715,-1.4995419644205512,7.133971521027978,1.19000053405761,-0.757524943825242,0.09099969863891744,-1.2252450657187488,1.4072444629965837,-0.5671226835399175,0.7491220808177523,0.26906701728825055,97.14279486215358,60.18317997300471,0.6581223821788339,10,-0.31500053405761363,0.4699993133544922,0.5174994468688965,-1.1950006484985352,0.7700004577636719,4,-0.032469879409082414,1.317461951371639,26.3700008392334,1.1621663419009396,26.770000457763672,1.1754360134384347,26.979999542236328,-0.032469879409082414
7462,2009-10-12,28.10000038146973,28.399999618530273,27.440000534057614,27.479999542236328,5440000.0,0.025173314042275186,-1.7428590112833302,0.5486737165475325,56.02941019724794,39.68621574268122,-1.1519959613834239,-0.7231445682573501,-0.35441834203212963,-2.143112408592412,6.9502109404365,0.9899997711181641,-0.7339176740726785,0.8100002288818402,-0.40136666071365923,2.0213671184773396,0.20431678408409226,1.4156836736795881,-2.0500011444091797,86.36366394927163,45.934105778350734,0.6056834447977496,10,-0.87500095367432,-0.22000122070312855,-0.17250108718872426,-1.885001182556156,0.09000015258788352,0,-0.034519615926510316,-1.0341888144606364,27.40999984741211,1.317461951371639,26.3700008392334,1.1621663419009396,26.770000457763672,-0.034519615926510316
7463,2009-10-13,28.020000457763672,28.309999465942386,27.75,28.01000022888184,5956800.0,-0.002846972335232234,-1.113202794082202,0.016129379589545613,52.47677817473208,41.8763952207269,-1.0683350254919617,-0.7218988108576667,-0.2665364023263841,-2.013003786314485,6.411979169055089,0.5599994659423864,-0.6983686097853052,0.756500244140625,-0.3581348472560606,1.8711353355373106,0.1991826984422822,1.3138177898389678,-1.9230012130737286,82.72730188922984,42.21634213488528,0.5573175456983424,10,-0.7950010299682617,-0.1400012969970703,-0.09250116348266602,-1.8050012588500977,0.27999877929687855,1,-0.011063574883173222,-1.7428590112833302,28.10000038146973,-1.0341888144606364,27.40999984741211,1.317461951371639,26.3700008392334,-0.011063574883173222
7464,2009-10-14,28.649999618530273,28.989999771118164,28.13999938964844,28.6200008392334,6003700.0,0.022483909724278606,1.3943703592267338,2.999809269503259,59.37962398448427,44.83355756652281,-1.7104669723675983,-1.3427714207058905,-0.8876179390338024,-2.589041471002247,7.134496696003735,0.9699993133544922,-0.6776173162199868,1.3369994163513184,0.07062308989490873,2.603375742807728,0.7038112531231135,1.9701875795795232,-2.506940366363523,87.81361027042661,44.30977376657659,0.633188163228205,10,-1.130000114440918,-0.7700004577636719,-0.6675000190734863,-2.380000114440918,-0.8099994659423828,2,-0.03246074406836219,-1.113202794082202,28.020000457763672,-1.7428590112833302,28.10000038146973,-1.0341888144606364,27.40999984741211,-0.03246074406836219
7465,2009-10-15,28.15999984741211,28.6200008392334,28.03000068664551,28.59000015258789,3888000.0,-0.0171029590800148,1.40815563911529,-14.333926754832147,54.1076507150806,47.82665036479434,-1.0853423231158779,-0.8415761184271631,-0.3867958148221575,-2.0484994165449706,7.649318147734984,0.6199989318847621,-0.566791207950331,0.8124996185302749,-0.5083113279208327,2.1333105649813824,0.15209414530471932,1.4729050917558304,-1.9030629744873018,69.5970672937862,25.297836342129912,0.6604054732255541,10,-0.6400003433227539,-0.2800006866455078,-0.13250017166137695,-1.8450002670288086,-0.6800003051757812,3,-0.026988644637783277,1.3943703592267338,28.649999618530273,-1.113202794082202,28.020000457763672,-1.7428590112833302,28.10000038146973,-0.026988644637783277
7466,2009-10-16,27.65999984741211,27.90999984741211,27.420000076293945,27.86000061035156,4164700.0,-0.017755681914392807,2.2666734483679414,0.4651177232483372,47.471904092444326,49.85441457291642,-0.4088644643067738,-0.3284896989635584,0.1277885932078675,-1.5048223061769335,7.693916585188256,0.7399997711181641,-0.4984699316805994,0.29349966049194265,-1.034137912716826,1.6211372337007113,-0.37031912611244167,0.957318447096327,-1.2937404585595687,15.286612596764554,-23.922689632007447,0.6638187866043835,10,-0.06499958038330078,0.054999351501464844,0.5124993324279785,-1.2000007629394531,0.28000068664550426,4,-0.01084595946187683,1.40815563911529,28.15999984741211,1.3943703592267338,28.649999618530273,-1.113202794082202,28.020000457763672,-0.01084595946187683
7467,2009-10-19,27.809999465942386,28.170000076293945,27.54999923706055,27.68000030517578,4393600.0,0.005422979730938415,-2.1794809094599685,-0.6499933243052802,54.05818673804577,51.06088010511682,-0.37051513060730557,-0.4537084532973914,0.0018318588644703482,-1.6131822418374036,7.529898640273822,0.6200008392333949,-0.3447142790640889,0.41299934387207315,-0.9265069971634681,1.7525056849076144,-0.2567538266456957,1.082752514389842,-1.3387904617992206,24.840730283842916,-17.050962505287146,0.6697531705177703,10,-0.21499919891357777,-0.2899999618530309,0.3624997138977015,-1.3500003814697301,1.9300003051757777,0,0.013304597135520124,2.2666734483679414,27.65999984741211,1.40815563911529,28.15999984741211,1.3943703592267338,28.649999618530273,0.013304597135520124
7468,2009-10-20,27.670000076293945,28.04999923706055,27.53000068664551,27.90999984741211,3124700.0,-0.0050341385234433655,-1.0000000000000273,-1.8461640036972953,50.70643815993718,51.91405125272816,-0.1367241432196309,-0.2982865052589254,0.16119684875164353,-1.4360859869780143,7.335765741600511,0.5199985504150391,-0.11973645535887556,0.25349998474121094,-1.0901832493796881,1.59718321886211,-0.4183416323192404,0.9253416018016623,-1.09803944147178,15.92356997419612,-24.85300239323007,0.6718416170604499,10,-0.07499980926513672,-0.15000057220458984,0.5024991035461426,-1.210000991821289,2.1700000762939453,1,0.0187929330079466,-2.1794809094599685,27.809999465942386,2.2666734483679414,27.65999984741211,1.40815563911529,28.15999984741211,0.0187929330079466
7469,2009-10-21,27.25,27.93000030517578,27.15999984741211,27.559999465942386,3117900.0,-0.015178896824571297,-2.142860479328613,1.2916656732549878,55.88236070568001,53.534292230925914,0.4006576545634921,0.09093432569914484,0.5980156224775719,-0.9909543563329919,7.444851888947719,0.7700004577636719,0.08947444087504053,-0.14400005340576172,-1.4827564775666033,1.19475637075508,-0.8133782654861825,0.5253781586746591,-0.5813177997259942,6.164389825216438,-38.12728105379974,0.6693782120804201,10,0.375,0.26999950408935547,0.9224991798400879,-0.7900009155273438,2.5,2,0.03853208209396519,-1.0000000000000273,27.670000076293945,-2.1794809094599685,27.809999465942386,2.2666734483679414,27.65999984741211,0.03853208209396519
7470,2009-10-22,27.56999969482422,27.61000061035156,26.68000030517578,27.21999931335449,3799200.0,0.011743108066943897,3.325560558007551,-1.12903543367645,61.31261272390359,54.60277394350619,0.30036530214769286,-0.22567145846655734,0.2956760101968072,-1.2749246236179452,7.79592825629378,0.9300003051757777,0.1778205432903519,0.16649961471557617,-1.174533095273592,1.5075323247047443,-0.5040167402790097,0.837015969710162,1.4200000762939453,59.731511836444184,9.669833180552288,0.6705163549945846,10,0.2650003433227539,-0.05000019073486328,0.617499828338623,-1.1100006103515625,2.4200000762939453,3,0.009793270248543262,-2.142860479328613,27.25,-1.0000000000000273,27.670000076293945,-2.1794809094599685,27.809999465942386,0.009793270248543262
7471,2009-10-23,27.1200008392334,28.1200008392334,27.0,28.1200008392334,3171000.0,-0.016322047898872483,1.2400016784667969,-2.857139743107638,56.188933328155954,54.6204987358293,0.7877411606734199,0.19826352013700088,0.7388049449007141,-0.789071568082143,8.238587370932985,1.1200008392333984,0.2803199933980345,-0.26049928665161204,-1.604561560497924,1.0835629871947,-0.932530423574768,0.41153185027154393,1.8237989425659187,29.530241721273597,-23.9554631714515,0.6720311369231561,10,0.7149991989135742,0.39999866485595703,1.027498722076416,-0.6600017547607422,3.25,4,0.013274288048034766,3.325560558007551,27.56999969482422,-2.142860479328613,27.25,-1.0000000000000273,27.670000076293945,0.013274288048034766
7472,2009-10-26,27.20000076293945,27.670000076293945,26.920000076293945,27.04999923706055,2989000.0,0.0029498496028923515,-2.6585379469477757,-0.15000152587889914,51.96429848672174,54.5635565482726,0.63324287393867,0.05658246149629065,0.6662629928453043,-0.8357411838836519,8.033752102696745,0.75,0.43931374707132775,-0.13949937820434855,-1.451058554906929,1.172059798498232,-0.7952789665556388,0.5162802101469417,1.6985230293273972,36.111129507599344,-17.046778077410323,0.6557795883512896,10,0.6349992752075231,0.3199987411499059,0.9024987220764196,-0.7400016784667933,3.1899986267089915,0,0.02720587317506351,1.2400016784667969,27.1200008392334,3.325560558007551,27.56999969482422,-2.142860479328613,27.25,0.02720587317506351
7473,2009-10-27,26.59000015258789,27.60000038146973,26.51000022888184,27.209999084472656,3648600.0,-0.02242649239858463,-1.7948765601158359,-4.1332841666244775,48.499996503191944,53.354709050351225,1.1388257196081284,0.6453256785898205,1.29709694491671,-0.19354329761583955,8.411213964078563,1.0900001525878906,0.4436584872816738,-0.714999961853028,-2.068770175766378,0.638770252060322,-1.391885068809703,-0.03811485489635302,2.264153169937135,4.968937476898372,-47.352987668869446,0.6768851069566746,10,0.9750003814697266,0.9299993515014648,1.4474992752075195,-0.07500076293945312,4.069999694824219,1,0.11846557354095011,-2.6585379469477757,27.20000076293945,1.2400016784667969,27.1200008392334,3.325560558007551,27.56999969482422,0.11846557354095011
7474,2009-10-28,25.790000915527344,26.729999542236328,25.790000915527344,26.3700008392334,5547000.0,-0.030086469818342065,-2.2413750012332,0.9354853595358367,45.468747625125886,52.39483092924515,1.6656290318288214,1.3748353635572172,2.094233586851967,0.6343281319289957,9.188389888729601,0.9399986267089844,0.3335234399748046,-1.4254992485046394,-2.9309062308973175,0.07990773388803873,-2.1782027397009784,-0.6727957573083003,2.9703862832519548,0.0,-52.624939526338814,0.7527034911963386,10,1.1899995803833008,1.5999994277954102,2.2449984550476074,0.7249984741210938,4.809999465942386,2,0.1570375763198275,-1.7948765601158359,26.59000015258789,-2.6585379469477757,27.20000076293945,1.2400016784667969,27.1200008392334,0.1570375763198275
7475,2009-10-29,26.36000061035156,26.43000030517578,25.920000076293945,25.93000030517578,2841400.0,0.022101577145777984,-1.2666638409697792,-0.7413799340320307,41.14671282903389,51.69203189997733,0.9090437681610233,0.8308969215335757,1.5092377308684881,0.07504083285341778,9.366567176353172,0.6399993896484375,0.26394611047007643,-0.8449995994567914,-2.372136033395538,0.6821368344819554,-1.608567816426163,-0.08143138248741977,2.2221634114326214,24.46350701666909,-21.599522929674464,0.7635682169693727,10,0.6199998855590856,1.029999732971195,1.5924987792968786,0.20499897003174183,4.079999923706055,3,0.12860391923956138,-2.2413750012332,25.790000915527344,-1.7948765601158359,26.59000015258789,-2.6585379469477757,27.20000076293945,0.12860391923956138
7476,2009-10-30,25.6299991607666,26.440000534057614,25.540000915527344,26.290000915527344,4343700.0,-0.0276935293126771,-1.1428607110337994,-1.5348867124430141,29.313213618666808,48.942590442268546,1.4760272900646392,1.592951741516444,2.2099707012666343,0.8119378600112093,9.294210291317114,0.8999996185302699,0.05593343399344519,-1.5435009956359877,-3.1751259712896633,0.08812398001768784,-2.3593134834628273,-0.7276885078091482,2.7846350746421678,4.2252713943261275,-35.22230791188827,0.8158124878268386,10,1.2000017166137695,1.6350011825561523,2.2225003242492676,1.1850004196166992,4.590000152587887,4,0.17011317803808912,-1.2666638409697792,26.36000061035156,-2.2413750012332,25.790000915527344,-1.7948765601158359,26.59000015258789,0.17011317803808912
7477,2009-11-02,25.79999923706055,25.96999931335449,25.26000022888184,25.65999984741211,3824100.0,0.006632855320345854,1.958332339921654,-0.21211972337739066,31.68315086567226,46.828891854016895,1.1073772121601628,1.4533612464956605,1.9975670197976179,0.64941288328043,9.126883045108139,0.7099990844726491,-0.08700396388184473,-1.3455008506774853,-3.053346121475805,0.36234442012083434,-2.1994234860766433,-0.49157821527832724,2.384664332757705,23.07687918658922,-10.445999375200419,0.8539226353991591,11,0.8900012969970668,1.3250007629394496,2.3325004577636683,1.3150005340576136,4.690000534057614,0,0.17713185028347778,-1.1428607110337994,25.6299991607666,-1.2666638409697792,26.36000061035156,-2.2413750012332,25.790000915527344,0.17713185028347778
7478,2009-11-03,25.82999992370605,26.0,25.29999923706055,25.63999938964844,4836300.0,0.0011628173462270297,1.6415088907522368,1.3571525885557731,24.17582264030186,43.30594318008599,0.8816381197183283,1.4048135541340336,1.9304399037320223,0.6325664704165455,9.687229922865804,0.7000007629394496,-0.14628320407697615,-1.258000183105473,-3.063927195244265,0.5479268290333188,-2.1609636891748707,-0.35503667703607533,2.0621973120185615,38.775507556088016,11.619375019221092,0.9029635060693966,11,0.860000610351566,1.2950000762939489,2.147500038146976,1.3299999237060582,4.620000839233398,1,0.17653888809180174,1.958332339921654,25.79999923706055,-1.1428607110337994,25.6299991607666,-1.2666638409697792,26.36000061035156,0.17653888809180174
7479,2009-11-04,26.1299991607666,26.489999771118164,25.979999542236328,26.11000061035156,2965800.0,0.01161437235565832,-2.6428498443471096,0.10525523264570852,30.74002613828388,39.90898911501713,0.4537789471885638,1.111390169805663,1.591843823871237,0.35398638624937107,10.025644560296266,0.6599998474121129,-0.27619580006676614,-0.9260008811950691,-2.777752866713538,0.9257511043233997,-1.8518768739543034,-0.00012488843583469134,1.498978374273733,70.731646802321,46.92218063425978,0.9258759927592348,11,0.5600013732910156,0.9950008392333984,1.8475008010864258,1.2750005722045898,4.3600006103515625,2,0.1733639813294432,1.6415088907522368,25.82999992370605,1.958332339921654,25.79999923706055,-1.1428607110337994,25.6299991607666,0.1733639813294432
7480,2009-11-05,26.8700008392334,27.020000457763672,26.25,26.5,3295100.0,0.028320003912510217,1.2985085674105326,18.501382927989084,42.83122526894133,38.42479933065995,-0.4424925647944846,0.4329662698056751,0.8123442115088082,-0.3506549940109025,9.600901728788527,0.8900012969970703,-0.36217618232026894,-0.21099920272827077,-2.037078207340805,1.6150798018842636,-1.1240387050345362,0.7020402995779946,0.5220789651910849,91.47729551003685,63.83899197931597,0.913039502306267,11,-0.4050006866455078,0.25499916076660156,1.107499122619629,0.534998893737793,3.7299995422363317,3,0.13881650263256007,-2.6428498443471096,26.1299991607666,1.6415088907522368,25.82999992370605,1.958332339921654,25.79999923706055,0.13881650263256007
7481,2009-11-06,26.520000457763672,27.03000068664551,26.3799991607666,26.709999084472656,3521800.0,-0.013025692986160409,-1.7659567560548168,-0.513508637176718,38.704038668062886,36.95143712858675,-0.20847619269635942,0.7513958731057855,1.1195771336966267,0.029356998355879682,9.871909371617981,0.6500015258789098,-0.4709647281328806,-0.5164996147155776,-2.3521728019151844,1.3191735724840292,-1.4343362083153828,0.4013369788842276,0.6588713891065474,71.18643519865496,41.40994724684311,0.9178365935998041,11,-0.09000015258788707,0.6049995422363281,1.2824993133544922,0.8849992752075195,3.9300003051757777,4,0.14781297166781804,1.2985085674105326,26.8700008392334,-2.6428498443471096,26.1299991607666,1.6415088907522368,25.82999992370605,0.14781297166781804
7482,2009-11-09,27.1299991607666,27.25,26.57999992370605,26.68000030517578,3382500.0,0.023001458992220947,-1.0615399061583806,-2.3684321480916335,45.63106076972932,36.632666491535346,-0.926924924433397,0.06851383069106376,0.4701160194531937,-0.5431058603520071,9.636659956653212,0.7299995422363281,-0.6388415662582361,0.14199914932250834,-1.6253491642666908,1.9093474629117075,-0.741675007472093,1.0256733061171097,-1.869998931884762,93.84611321625803,59.74305992123817,0.8836741567946003,11,-0.8749990463256836,-0.0049991607666015625,0.4975004196166992,0.47500038146972656,3.560001373291012,0,0.11389606517409767,-1.7659567560548168,26.520000457763672,1.2985085674105326,26.8700008392334,-2.6428498443471096,26.1299991607666,0.11389606517409767
7483,2009-11-10,27.709999084472656,27.739999771118164,27.21999931335449,27.29999923706055,4434700.0,0.02137854558229435,1.212762158301424,0.9111130891073083,53.62775294480784,37.53922263816667,-1.4878039918030765,-0.5648621904582001,-0.12955797922852597,-1.0838919435852716,9.60023632012251,0.6100006103515625,-0.7341363914289722,0.7374991416931138,-0.996870028625743,2.4718683120119707,-0.1296854434663146,1.6046837268525422,-2.410198860168453,98.29541575318045,58.152577235796784,0.8671845851594282,11,-1.2099990844726562,-0.5849990844726562,-0.16749954223632812,0.04500007629394531,2.7600002288818324,1,0.10032482058807735,-1.0615399061583806,27.1299991607666,-1.7659567560548168,26.520000457763672,1.2985085674105326,26.8700008392334,0.10032482058807735
7484,2009-11-11,27.71999931335449,28.34000015258789,27.61000061035156,27.790000915527344,3771500.0,0.0003608888203621152,-4.03449681997846,-0.1707356785976897,51.24377778979753,38.66111874491819,-1.335707241422103,-0.6831326423482942,-0.14372514239947876,-1.0400112914254684,9.092931554990582,0.7299995422363317,-0.8073203168632901,0.793999385833736,-0.7947557116202866,2.3827544832877585,-0.0003781628932735259,1.5883769345607455,-2.3225911071777254,70.3348902407638,31.320327817827334,0.7943775487270112,11,-0.9199991226196254,-0.5949993133544886,-0.20499992370605113,0.03499984741211293,3.159999847412113,2,0.09848490321822423,1.212762158301424,27.709999084472656,-1.0615399061583806,27.1299991607666,-1.7659567560548168,26.520000457763672,0.09848490321822423
7485,2009-11-12,27.399999618530273,28.10000038146973,27.3700008392334,27.63999938964844,2679600.0,-0.01154400082073781,-3.866706933274017,3.4284896869293884,52.37287039731033,41.22330283143414,-0.9528745233740032,-0.4458484962589715,0.17475088938071082,-0.6624946812513848,8.59319834477705,0.7299995422363317,-0.8203026875867963,0.5119997024536147,-0.9862602002264254,2.0102596051336548,-0.23713024888640533,1.2611296537936347,-1.8260358955688432,52.040813347541125,11.338005637299354,0.7491299513400205,11,-0.5999994277954102,-0.27499961853027344,0.11499977111816406,0.3549995422363281,3.720001220703125,3,0.11277372976670264,-4.03449681997846,27.71999931335449,1.212762158301424,27.709999084472656,-1.0615399061583806,27.1299991607666,0.11277372976670264
7486,2009-11-13,27.36000061035156,27.559999465942386,27.15999984741211,27.36000061035156,4294300.0,-0.0014598178370653914,1.0000095367976807,-0.0,51.36518626917439,43.41019565404548,-0.7170758403075688,-0.4526865251323038,0.1937096495468289,-0.570854605175608,8.768769743936263,0.399999618530277,-0.744502679849024,0.4870006561279254,-0.9844840062526821,1.958485318508533,-0.24874167506237654,1.2227429873182274,-1.6200747016125412,44.31821506870238,2.909235124936494,0.7357423311903036,11,-0.5400009155273402,-0.23500061035155895,0.15499877929687855,0.3949985504150426,3.95999908447266,4,0.11842104162425815,-3.866706933274017,27.399999618530273,-4.03449681997846,27.71999931335449,1.212762158301424,27.709999084472656,0.11842104162425815
7487,2009-11-16,28.18000030517578,28.34000015258789,27.520000457763672,27.540000915527344,3369900.0,0.029970748411240145,-1.411762725936564,100.0,63.097201256399224,47.7347932780563,-1.3007574558931303,-1.3107481576897015,-0.6591902659452131,-1.3508459031328854,8.963373343429778,0.9799995422363317,-0.6533047821111424,1.2885003089904785,-0.24075513981478025,2.8177557577957373,0.5238725845878491,2.053128033393108,-2.284069941805832,86.44069440403453,38.7524908866997,0.7646277244026293,11,-1.0200004577636719,-1.0550003051757812,-0.6925010681152344,-0.4250011444091797,3.1999988555908203,0,0.08055359947411844,1.0000095367976807,27.36000061035156,-3.866706933274017,27.399999618530273,-4.03449681997846,27.71999931335449,0.08055359947411844
7488,2009-11-17,28.190000534057614,28.20000076293945,27.78000068664551,28.170000076293945,1568300.0,0.00035486972226883573,19.99952317375886,0.031250745058764684,72.72726615926867,52.40004216927683,-1.051346834294968,-1.3489554503047536,-0.7187718037904709,-1.3202137360159547,9.195024409629616,0.4200000762939382,-0.40440567008944583,1.2725005149841273,-0.32848449956815173,2.8734855295364063,0.4720080077079878,2.072993022260267,-2.147425983334589,87.28817120874118,32.18108234061774,0.8004925072761394,11,-0.8950004577636683,-1.0650005340576136,-0.6375012397766078,-0.4350013732910121,3.5,1,0.08868392879168763,-1.411762725936564,28.18000030517578,1.0000095367976807,27.36000061035156,-3.866706933274017,27.399999618530273,0.08868392879168763
7489,2009-11-18,28.29999923706055,28.899999618530273,28.170000076293945,28.899999618530273,3752400.0,0.0039020468577162237,1.433330260384712,-29.999332443262826,70.12446835621367,55.43262473452931,-0.9176622139251798,-1.4506321978601306,-0.8774511687113886,-1.3869311768557857,10.15867939491205,0.7299995422363281,-0.16012641227878888,1.3299992561340375,-0.3819156311026255,3.0419141433707004,0.4740418125157042,2.1859566997523707,-2.1195791502256327,65.51721491985319,6.264009582290264,0.8559574436183319,11,-0.6599998474121129,-1.1749992370605504,-0.7474999427795446,-0.5450000762939489,3.079999923706051,2,0.07667844999275442,19.99952317375886,28.190000534057614,-1.411762725936564,28.18000030517578,1.0000095367976807,27.36000061035156,0.07667844999275442
7490,2009-11-19,27.84000015258789,28.0,27.18000030517578,27.8799991607666,4149700.0,-0.016254385048543152,4.857126313853448,0.06666497124673804,74.28573943757911,59.38614704225334,-0.3415125330625308,-1.0217540790145776,-0.47635018159937204,-0.8874830234969835,10.705003615536022,1.1199989318847692,0.12958740742522679,0.8565001487731934,-0.8794270501660435,2.59242734771243,-0.01146345069642507,1.7244637482428118,-1.442013703217345,39.08048244964983,-26.01253424141327,0.8679635994696181,11,-0.10000038146972656,-0.7600002288818359,-0.1400008201599121,-0.08500099182128906,3.4699993133544957,3,0.10919536607459834,1.433330260384712,28.29999923706055,19.99952317375886,28.190000534057614,-1.411762725936564,28.18000030517578,0.10919536607459834
7491,2009-11-20,27.479999542236328,27.75,27.239999771118164,27.649999618530273,3589100.0,-0.012931056335432456,1.756751741096053,4.250107291020933,67.72153019326194,61.84064364486807,0.18884357418945896,-0.667630168373563,-0.14808495064335858,-0.49100360618696826,11.262408543749878,0.6000003814697266,0.3594771342236136,0.47849960327148366,-1.2708012947028493,2.2278005012458166,-0.39615084571568104,1.3531500522586484,-0.8818520393330047,17.441823071165203,-50.777983579145655,0.8746504489871665,11,0.5500001907348633,-0.39999961853027344,0.2199997901916504,0.27499961853027344,4.280000686645511,4,0.13246002029230186,4.857126313853448,27.84000015258789,1.433330260384712,28.29999923706055,19.99952317375886,28.190000534057614,0.13246002029230186
7492,2009-11-23,27.940000534057614,27.989999771118164,27.649999618530273,27.989999771118164,4719000.0,0.01673948324177621,12.600213626306553,0.29411302718533655,70.40620268519363,63.704915838244276,-0.16111897540322317,-1.1271386935700036,-0.6444794115544887,-0.908925826310881,12.035718264487068,0.5100002288818359,0.48241563931527054,0.9015006065368603,-0.8961150983791804,2.699116311452901,0.002692754078839954,1.8003084589948806,-1.1577048619041328,44.186077458345835,-26.61157094794686,0.8988078524580206,11,0.08999919891357777,-0.860000610351559,-0.28500080108642223,-0.18500137329101207,3.6399993896484375,0,0.12097348232497485,1.756751741096053,27.479999542236328,4.857126313853448,27.84000015258789,1.433330260384712,28.29999923706055,0.12097348232497485
7493,2009-11-24,29.739999771118164,30.059999465942386,27.940000534057614,29.149999618530273,14627100.0,0.06442373667339174,2.4471540176840665,-11.800183108261923,77.06148126965968,66.57354955822896,-1.835950003188568,-2.823826990970595,-2.4565153596237153,-2.646052546312795,13.359719130205844,2.1199989318847727,0.7222163089252085,2.5439998626708977,0.39433256727896193,4.6936671580628335,1.4691662149749298,3.6188335103668656,-2.788287783254539,88.88889624748904,17.335913173993944,1.0748336476959683,11,-1.130000114440918,-2.079999923706051,-2.182499885559082,-1.9850006103515625,1.9300003051757812,1,0.0551445663170822,12.600213626306553,27.940000534057614,1.756751741096053,27.479999542236328,4.857126313853448,27.84000015258789,0.0551445663170822
7494,2009-11-25,29.84000015258789,30.149999618530273,29.489999771118164,29.489999771118164,4187900.0,0.0033624876341404875,-2.7714235889722674,0.5932208321210358,74.62687275321012,69.04621648666226,-1.7920572968714552,-2.745624088530789,-2.5389468797370327,-2.6774898065671273,13.989518084702723,0.6599998474121094,0.8918411980558716,2.441500282287599,0.09544606000024203,4.787554504574956,1.2684731711439206,3.6145273934312776,-2.5774594169163905,89.56230513089744,19.68155642133145,1.1730271111436792,11,-1.1850004196166992,-2.135000228881836,-2.2825002670288086,-2.085000991821289,1.7800006866455078,2,0.061997331501664865,2.4471540176840665,29.739999771118164,12.600213626306553,27.940000534057614,1.756751741096053,27.479999542236328,0.061997331501664865
7495,2009-11-27,29.75,29.95000076293945,29.0,29.479999542236328,2813000.0,-0.003016090888997014,1.8358147770686326,0.7714290385338499,77.98961370382855,72.00448620162383,-1.4903833877703505,-2.5177164698325036,-2.425936221341047,-2.513324979910305,14.434364852021147,0.9500007629394496,0.9669585619476777,2.182000160217285,-0.33197454216586664,4.695974862600437,0.9250128090257093,3.438987511408861,-2.140964198385447,86.25430792080635,15.855522317156215,1.2569873511915766,11,-1.0850000381469727,-2.0450000762939453,-2.1775002479553223,-1.9950008392333984,1.8099994659423864,4,0.05478988775686067,-2.7714235889722674,29.84000015258789,2.4471540176840665,29.739999771118164,12.600213626306553,27.940000534057614,0.05478988775686067
7496,2009-11-30,29.989999771118164,29.989999771118164,29.420000076293945,29.68000030517578,4378500.0,0.008067219197249287,2.677423721305121,1.1481442235691377,76.48149835720696,73.49163032393581,-1.4729851010191624,-2.5448013516788457,-2.633537080822588,-2.686112855933409,14.52148515136412,0.5699996948242188,1.0768780656214716,2.2039999008178697,-0.35807506375635967,4.766074865392099,0.922962418530755,3.4850373831049843,-2.0760483114737234,93.60000610351562,25.086211785997136,1.2810374822871151,11,-1.3249998092651367,-2.2849998474121094,-2.3125,-2.2350006103515625,1.3199996948242223,0,0.044014661717185044,1.8358147770686326,29.75,-2.7714235889722674,29.84000015258789,2.4471540176840665,29.739999771118164,0.044014661717185044
7497,2009-12-01,30.3700008392334,30.479999542236328,29.96999931335449,30.10000038146973,5497900.0,0.012670926009182404,1.0816426625146116,0.8709707190716619,75.57694557856313,73.80826137052406,-1.6870799169468746,-2.703483850088425,-2.9734765650878074,-2.9947326221671275,14.46193531648705,0.5100002288818395,1.2265190344651664,2.355500888824462,-0.2750363926765296,4.986038170325454,1.0402322480739663,3.670769529574958,-2.1877236005226592,95.66934071042007,29.64533549540991,1.3152686407504952,12,-1.5400009155273438,-2.5000009536743164,-2.6925010681152344,-2.615001678466797,1.1199989318847656,1,0.04576882947769878,2.677423721305121,29.989999771118164,1.8358147770686326,29.75,-2.7714235889722674,29.84000015258789,0.04576882947769878
7498,2009-12-02,30.38999938964844,30.60000038146973,30.059999465942386,30.15999984741211,5137300.0,0.0006584968673826186,-1.511630382711491,0.8518487121886679,75.62381499952957,74.41929988644806,-1.5222736662032013,-2.4921145737940513,-2.9549341949033554,-2.9476183857490135,14.4744747537498,0.5400009155273438,1.405777444635632,2.147499465942385,-0.476277554918326,4.771276486803096,0.8356109555120312,3.4593879763727386,-1.8860410284441187,86.87494114042734,20.512377537478088,1.3118885104303548,12,-1.4999990463256871,-2.4599990844726562,-2.712499618530277,-2.6350002288818395,0.9200000762939453,2,0.0391576359972865,1.0816426625146116,30.3700008392334,2.677423721305121,29.989999771118164,1.8358147770686326,29.75,0.0391576359972865
7499,2009-12-03,30.65999984741211,30.729999542236328,30.38999938964844,30.68000030517578,4638100.0,0.008884516722156954,4.666719649044668,-0.0869586850878198,81.58916211545738,75.2307912951012,-1.589450637004603,-2.535325307873073,-3.196001602187035,-3.1468176291008128,15.243241336996007,0.3400001525878871,1.4570466335410082,2.190999889373778,-0.4470048953005943,4.82900467404815,0.8719974970365918,3.510002281710964,-1.8206747629653215,95.95377379500738,26.6320582726498,1.3190023923371863,12,-1.6750001907348633,-2.6649999618530273,-3.117499828338623,-2.905000686645508,-0.6499996185302699,3,0.032941951529953606,-1.511630382711491,30.38999938964844,1.0816426625146116,30.3700008392334,2.677423721305121,29.989999771118164,0.032941951529953606
7500,2009-12-04,30.60000038146973,30.979999542236328,30.07999992370605,30.75,6824700.0,-0.0019569297534567376,1.9508246955271134,7.499809269502016,81.27413873793135,76.73663668895337,-1.2256648107328765,-2.299449741736691,-3.0968535615745125,-3.0277820914851965,16.603711024064065,0.899999618530277,1.4662927266851824,1.9445004463195836,-0.7444358999276659,4.633436792566833,0.6000322731959606,3.2889686194432066,-1.420353894620824,75.64107109889018,3.02618582564601,1.3444681731236243,12,-1.2850008010864293,-2.480000495910648,-3.414999961853031,-2.85000038146973,-0.6000003814697301,4,0.033333347877385844,4.666719649044668,30.65999984741211,-1.511630382711491,30.38999938964844,1.0816426625146116,30.3700008392334,0.033333347877385844
7501,2009-12-07,30.440000534057614,30.75,30.35000038146973,30.46999931335449,3956100.0,-0.005228753118219132,-2.8095367847413684,0.1999923705860709,75.00001054949794,77.24705978498719,-0.6723366303386804,-1.9296497527244512,-2.905204801710312,-2.815304396103617,18.050624626914562,0.3999996185302699,1.5020196746781984,1.5885005950927713,-1.0151431286945538,4.192144318880096,0.28667873319910697,2.8903224569864356,-0.9002834361312217,46.534763781534814,-23.326150797133046,1.3018218618936632,12,-0.980000495910641,-2.3200006484985316,-3.2550001144409144,-2.6900005340576136,-0.470001220703125,0,0.03679365677512614,1.9508246955271134,30.60000038146973,4.666719649044668,30.65999984741211,-1.511630382711491,30.38999938964844,0.03679365677512614
7502,2009-12-08,30.21999931335449,30.60000038146973,30.03000068664551,30.3799991607666,3829200.0,-0.007227372432433987,-1.1111213150886494,5.333545269583028,71.45876295726967,76.62453552805496,-0.10605913988296223,-1.5455238060326728,-2.669643272446809,-2.548042670925586,19.632482506291026,0.5699996948242188,1.5630641718617575,1.2139993667602518,-1.3254528577703866,3.75345159129089,-0.055726745505069175,2.4837254790255727,-0.3922257265661102,19.999879535730035,-45.68795912032101,1.2697261122653196,12,-0.22999954223632457,-2.0999994277954066,-3.172498703002926,-2.5949993133544886,-1.2600002288818324,1,0.03606883445911313,-2.8095367847413684,30.440000534057614,1.9508246955271134,30.60000038146973,4.666719649044668,30.65999984741211,0.03606883445911313
7503,2009-12-09,30.489999771118164,30.489999771118164,29.85000038146973,30.1299991607666,4327800.0,0.008934495827217281,2.5555461365659107,-2.250005960470112,72.39263755821986,76.37628717305604,-0.2888608372391701,-1.6828557889829057,-2.8967691186518785,-2.7720858733618527,20.60393105342359,0.639999389648434,1.709524753770694,1.3449997901916504,-1.2000925215197604,3.890092101903061,0.0724536343359432,2.6175459460473576,0.48999977111816406,56.63715619171386,-8.69749930147362,1.2725461558557054,12,-0.5,-2.3500003814697266,-3.5824995040893555,-3.005000114440918,-1.0200004577636754,2,0.03279763881622766,-1.1111213150886494,30.21999931335449,-2.8095367847413684,30.440000534057614,1.9508246955271134,30.60000038146973,0.03279763881622766
7504,2009-12-10,30.45000076293945,30.649999618530273,30.21999931335449,30.59000015258789,2997400.0,-0.001311873023252863,2.3077160086271675,-0.3888865341414925,79.19462972698028,76.51017784229512,-0.17124147944952028,-1.5050078256103205,-2.8231476610060575,-2.6836602439284682,21.020857994605734,0.4300003051757848,1.815338672162202,1.1685007095336886,-1.3474632848374348,3.684464703904812,-0.08948128765187491,2.426482706719252,0.5073987960815458,53.0974183257513,-14.915519737084075,1.2579819971855626,12,-0.25000095367431285,-1.9700012207031214,-3.542500495910641,-2.9650011062622035,-1.5200004577636683,3,0.028242978044507483,2.5555461365659107,30.489999771118164,-1.1111213150886494,30.21999931335449,-2.8095367847413684,30.440000534057614,0.028242978044507483
7505,2009-12-11,30.489999771118164,30.649999618530273,30.25,30.6200008392334,3209300.0,0.0013135962947954383,3.2105527335515087,0.9285831062670064,86.2650663320762,77.59724095061392,-0.10642428478666943,-1.3719846658454813,-2.795805897986533,-2.6907949009537475,21.797199336579855,0.39999961853027344,1.7039897546569733,1.0539997100830085,-1.3526086495337246,3.4606080696997417,-0.14930446972535805,2.257303889891375,0.44525180435180545,71.11107343507264,-3.1625017540161195,1.2033041798083663,12,-0.07499980926513672,-1.875,-3.5824995040893555,-3.005000114440918,-1.4300003051757777,4,-0.015742851618221643,2.3077160086271675,30.45000076293945,2.5555461365659107,30.489999771118164,-1.1111213150886494,30.21999931335449,-0.015742851618221643
7506,2009-12-14,30.60000038146973,30.690000534057614,30.32999992370605,30.56999969482422,2601500.0,0.003607760287875239,2.4285610484919555,-0.23077261656741488,85.00000501933941,78.64424755514463,-0.13499258725992647,-1.2931051317656888,-2.8258053612893086,-2.777975177276044,22.920160046482895,0.3600006103515625,1.6274741149209433,1.0020003318786657,-1.2472625244288729,3.251263188186204,-0.1226310962751036,2.126631760032435,0.3135461701202331,89.28569806676703,10.74333785772103,1.124631428153769,12,-0.18500041961670277,-1.9200010299682653,-3.805000305175785,-3.115000724792484,-2.8400001525878906,0,-0.019607855359147885,3.2105527335515087,30.489999771118164,2.3077160086271675,30.45000076293945,2.5555461365659107,30.489999771118164,-0.019607855359147885
7507,2009-12-15,30.45000076293945,30.75,30.36000061035156,30.690000534057614,2282700.0,-0.004901948256873734,1.1666710818414228,-7.999809269501246,66.51165390221394,77.63178521099844,0.030785876549376923,-1.0164363451690086,-2.599121958442545,-2.605476468813709,23.295059733363992,0.38999938964844105,1.5388287671074217,0.738500690460203,-1.4373794325489335,2.9143808134693394,-0.3494393710443653,1.8264407519647712,0.442274865248109,66.66673730923803,-10.130349767520158,1.0879400615045678,12,-0.03500080108642223,-1.6700010299682582,-3.672500610351559,-2.9650011062622035,-2.44000053405761,1,-0.015763594008482484,2.4285610484919555,30.60000038146973,3.2105527335515087,30.489999771118164,2.3077160086271675,30.45000076293945,-0.015763594008482484
7508,2009-12-16,30.690000534057614,31.03000068664551,30.45000076293945,30.6200008392334,3635300.0,0.007881765684888409,-1.8292689734738736,-0.29166567325495824,68.55896833216838,76.18398590174411,-0.18124314249092777,-1.1167980706957579,-2.7780555500680357,-2.8237482140516157,23.795573269490205,0.5799999237060618,1.4616315374301578,0.853500461578367,-1.2400314460384791,2.947032369195213,-0.1932654922300543,1.9002664153867883,-0.8400001525878835,58.02474368574432,-16.448865196293177,1.0467659538084226,12,-0.2499999999999929,-1.595000267028805,-4.000000476837155,-3.2050008773803675,-3.0900001525878835,2,-0.05637019939654686,1.1666710818414228,30.45000076293945,2.4285610484919555,30.60000038146973,3.2105527335515087,30.489999771118164,-0.05637019939654686
7509,2009-12-17,30.46999931335449,30.79999923706055,30.440000534057614,30.670000076293945,2885500.0,-0.007168498431890935,-1.769238669542359,-2.857166212534256,64.87601840197269,74.36197253108203,0.010026587932422615,-0.7651183839532791,-2.4915155970267158,-2.583556671594412,23.652134562585257,0.3599987030029368,1.361722824337015,0.5249992370605447,-1.4550965465550476,2.505095020676137,-0.4650486547472532,1.5150471288683427,-0.5963989257812443,28.20501534436113,-42.928664232727556,0.9900478918077967,12,-0.029998779296867895,-1.37499904632568,-3.6574993133544886,-2.9849996566772425,-2.769998550415039,3,-0.0328191671327579,-1.8292689734738736,30.690000534057614,1.1666710818414228,30.45000076293945,2.4285610484919555,30.60000038146973,-0.0328191671327579
7510,2009-12-18,30.8799991607666,31.0,30.559999465942386,30.88999938964844,3975200.0,0.013455853516623373,2.8260674865449533,0.05000095367069532,67.18145438638591,73.49324406851402,-0.39792459624172594,-0.986257667020471,-2.815945437390603,-2.969978746752915,24.908841421955852,0.5300006866455114,1.2669015650647353,0.7829991340637221,-0.9704828541417143,2.5364811222691586,-0.0937418600389961,1.6597401281664403,-0.9832707672119128,78.57123394422891,9.854762432419989,0.8767409941027183,12,-0.4399986267089808,-1.784998893737793,-3.91749906539917,-3.3949995040893555,-3.729999542236328,4,-0.06314763305007842,-1.769238669542359,30.46999931335449,-1.8292689734738736,30.690000534057614,1.1666710818414228,30.45000076293945,-0.06314763305007842
7511,2009-12-21,31.1200008392334,31.290000915527344,30.920000076293945,31.01000022888184,3593500.0,0.007772075291107017,-1.5517218699850044,-10.99980926949793,65.3061176825953,72.80961681577243,-0.5937651293772994,-0.9903533409981691,-2.9993514061278077,-3.1842886632879654,26.34061100381322,0.4100017547607422,1.1173214236528963,0.8410007476806634,-0.4680912878999166,2.1500927832612433,0.18645472989037515,1.4955467654709516,-1.2006069998168947,81.7204279022454,15.735296042779567,0.6545460177902893,12,-0.5500001907348633,-1.8950004577636719,-4.157500743865967,-3.6350011825561523,-4.160001754760742,0,-0.06619541509439619,2.8260674865449533,30.8799991607666,-1.769238669542359,30.46999931335449,-1.8292689734738736,30.690000534057614,-0.06619541509439619
7512,2009-12-22,31.31999969482422,31.38999938964844,31.04999923706055,31.26000022888184,2045000.0,0.006426698271122078,2.4000209809548942,0.5454466638923421,67.68060698625962,72.28605786333242,-0.6943366857514626,-0.974089793608087,-3.161507849655564,-3.3555752550088265,27.639628003403878,0.3400001525878906,0.9733765675536645,0.8719996452331529,0.05356457544800719,1.6904347150182986,0.46278211034058003,1.2812171801257257,-1.3457815723632827,92.63160219485866,28.07899685370478,0.40921753489257373,12,-0.5150003433227539,-2.0349998474121094,-4.347499847412109,-3.8350000381469727,-3.799999237060547,1,-0.11366537358334283,-1.5517218699850044,31.1200008392334,2.8260674865449533,30.8799991607666,-1.769238669542359,30.46999931335449,-0.11366537358334283
7513,2009-12-23,31.3799991607666,31.3799991607666,31.04999923706055,31.29999923706055,1443800.0,0.0019156917792786388,7.250005960470073,1.3333439298089653,64.87601840197274,70.69510104944268,-0.6870655255380456,-0.9538282348090945,-3.1796084447103112,-3.38989450743712,27.34494419822854,0.32999992370605113,0.9013345189202546,0.8499991416931145,0.002141299162325083,1.697856984223904,0.426070220427718,1.273928062958511,-1.3208341622744157,98.94734306015347,36.781882471033285,0.4239289212653955,12,-0.5599994659423828,-2.094999313354492,-4.237499237060547,-3.8949995040893555,-3.59999847412109,2,-0.10739321293858295,2.4000209809548942,31.31999969482422,-1.5517218699850044,31.1200008392334,2.8260674865449533,30.8799991607666,-0.10739321293858295
7514,2009-12-24,31.690000534057614,31.729999542236328,31.36000061035156,31.399999618530273,862500.0,0.009878947787818726,1.000000000000019,3.6250149011755215,70.41197271136159,68.93364620269662,-0.8970049946149992,-1.1785508121093855,-3.4635547033553173,-3.6753457252234263,27.105040266180513,0.3699989318847692,0.8696071586212213,1.0675004959106396,0.13696865207517916,1.9980323397461,0.6022345739929094,1.5327664178283698,-1.5509854720960519,96.58128157517612,34.62829882460137,0.4652659219177297,12,-0.6600008010864222,-2.235000610351559,-4.480000495910641,-4.2050008773803675,-4.04000091552734,3,-0.12906279847462654,7.250005960470073,31.3799991607666,2.4000209809548942,31.31999969482422,-1.5517218699850044,31.1200008392334,-0.12906279847462654
7515,2009-12-28,31.3799991607666,31.729999542236328,31.290000915527344,31.729999542236328,2259700.0,-0.00978230886925513,1.5142751265660677,-1.2068940569835196,66.6666215757385,66.89660359785208,-0.5000682320289123,-0.7801726051250348,-3.1147666844790507,-3.3386751643657675,27.42455561064136,0.4399986267089844,0.8027358623629439,0.6759991645812988,-0.2175660098872534,1.569564339049851,0.22921657734702094,1.1227817518155767,-1.11370534038306,56.79004787212749,-6.819395447413555,0.44678258723427633,12,-0.33499908447265625,-1.9249992370605469,-3.997499465942383,-3.8949995040893555,-4.879999160766602,0,-0.1172720999440986,1.000000000000019,31.690000534057614,7.250005960470073,31.3799991607666,2.4000209809548942,31.31999969482422,-0.1172720999440986
7516,2009-12-29,31.309999465942386,31.420000076293945,31.149999618530273,31.3799991607666,1798700.0,-0.0022307105384417047,2.5999694827323125,0.1999989100876733,70.41197271136195,67.32997235442409,-0.3562246406223508,-0.6389718072787964,-2.989875089480112,-3.2375121186329956,27.62070239497464,0.2700004577636719,0.711579421906066,0.5399994850158727,-0.32608644740381365,1.406085417435559,0.10695651880602952,0.9730424512257159,-0.9266091878106231,38.2353106171955,-29.614396635736334,0.4330429662098428,12,-0.2249994277954137,-1.8249998092651403,-3.899999618530277,-3.8249998092651403,-4.409999847412113,1,-0.13286489678599878,1.5142751265660677,31.3799991607666,1.000000000000019,31.690000534057614,7.250005960470073,31.3799991607666,-0.13286489678599878
7517,2009-12-30,31.76000022888184,31.76000022888184,31.1200008392334,31.20000076293945,1849500.0,0.014372429594862846,1.2857142857142694,-8.000027247956911,72.28069189183398,67.74349719438692,-0.6714726974932219,-1.03243124923819,-3.383458827859453,-3.649743954335012,27.6032095355703,0.639999389648441,0.6038919182382756,0.9205002784729039,-0.029457533723636686,1.8704580906694446,0.44552137237463185,1.395479184571176,-1.2688812096217106,100.0,29.46247403515764,0.47497890609827104,12,-0.6599998474121129,-2.055000305175785,-4.205000400543216,-4.275000572204593,-4.960000991821289,2,-0.1511335362033206,2.5999694827323125,31.309999465942386,1.5142751265660677,31.3799991607666,1.000000000000019,31.690000534057614,-0.1511335362033206
7518,2009-12-31,31.57999992370605,31.90999984741211,31.54999923706055,31.71999931335449,1445100.0,-0.005667515865195094,-2.599992370634793,-0.24999914850425942,68.89628437449556,68.19019341355613,-0.39331026195373653,-0.7997095178413289,-3.1434566312868455,-3.4343943734113367,27.55519817373615,0.36000061035155895,0.5057033437338809,0.680999946594234,-0.29900850195196327,1.6610083951404313,0.1909957223211336,1.1710041708673344,-0.9619927834837512,58.22780531499012,-13.916145201015212,0.490004224273099,12,-0.34500026702880504,-1.6549997329711879,-4.025000095367428,-4.260000228881832,-4.459999084472653,3,-0.1285623646532904,1.2857142857142694,31.76000022888184,2.5999694827323125,31.309999465942386,1.5142751265660677,31.3799991607666,-0.1285623646532904
7519,2010-01-04,31.670000076293945,32.189998626708984,31.61000061035156,31.790000915527344,2102700.0,0.0028499098418406366,-3.833321412392896,0.8571525885558583,69.40786955763375,68.43757287702812,-0.3298797761290402,-0.8539455520852144,-3.1576320445001613,-3.4872050105295536,27.510621781008282,0.6099987030029332,0.545391315898506,0.7205000877380385,-0.3104211889674673,1.7514213644435443,0.20503944938528562,1.2359607260907914,-0.8969538112088671,51.4019041439463,-20.010468736996586,0.5154606383527536,1,-0.11500072479248047,-1.0750007629394531,-3.5350003242492676,-4.010000228881832,-4.620000839233395,0,-0.12282915630809321,-2.599992370634793,31.57999992370605,1.2857142857142694,31.76000022888184,2.5999694827323125,31.309999465942386,-0.12282915630809321
7520,2010-01-05,31.6200008392334,31.809999465942386,31.40999984741211,31.670000076293945,2040100.0,-0.00157875708683608,1.4242546845919677,0.41665739489787806,67.11408236152525,68.63845784135366,-0.18313051700107152,-0.7627172697269202,-3.04114184661249,-3.4015261667806698,27.741237170547517,0.399999618530277,0.5635974956464409,0.6195008277893059,-0.439167162792657,1.6781688183712689,0.09016683249832624,1.1488348230802856,-0.6485812435209724,46.729068588042146,-21.496200628896382,0.5293339952909815,1,-1.9073486328125e-06,-1.0250015258789062,-3.4400010108947754,-3.9150009155273438,-3.950000762939453,1,-0.12555348245839493,-3.833321412392896,31.670000076293945,-2.599992370634793,31.57999992370605,1.2857142857142694,31.76000022888184,-0.12555348245839493
7521,2010-01-06,31.559999465942386,31.85000038146973,31.34000015258789,31.709999084472656,2105000.0,-0.0018975765875554051,1.3720818824990348,3.0000381475546707,69.20409584244945,68.8077343809303,-0.06051555192108182,-0.6477148636182157,-2.8994688065181897,-3.3155718054571572,27.926240191208013,0.5100002288818395,0.6117121470141029,0.5034995079040563,-0.5488017485315559,1.5558007643396685,-0.02265112031374983,1.0296501361218624,-0.4179788058904421,41.1214520122573,-26.173186471488542,0.5261506282178063,1,0.05999946594237926,-0.7550001144409215,-3.3749995231628453,-3.8549995422363317,-3.5699996948242223,2,-0.1603295168430794,1.4242546845919677,31.6200008392334,-3.833321412392896,31.670000076293945,-2.599992370634793,31.57999992370605,-0.1603295168430794
7522,2010-01-07,31.309999465942386,31.649999618530273,31.06999969482422,31.459999084472656,2033400.0,-0.007921419652423767,1.1886761218254382,1.0,60.6896170708705,68.3425786774745,0.21000053807209085,-0.3287215436332751,-2.5715972999389614,-3.034102871686631,28.36837329765116,0.5799999237060547,0.6186142891710418,0.19899950027466318,-0.7813311467628772,1.179330147312207,-0.291165823244107,0.6891648237934334,0.879999160766598,21.428571428571747,-45.095528441818644,0.49016532351877146,1,0.3199996948242152,-0.2899999618530309,-3.1249995231628453,-3.6049995422363317,-2.7099990844726562,3,-0.1408495663568795,1.3720818824990348,31.559999465942386,1.4242546845919677,31.6200008392334,-3.833321412392896,31.670000076293945,-0.1408495663568795
7523,2010-01-08,31.489999771118164,31.51000022888184,31.0,31.20000076293945,2393100.0,0.005748971837945094,2.090911192671111,-1.9333316379080843,67.83214824477523,68.05593151452047,0.052796902926274925,-0.45319884383117426,-2.6503637859410603,-3.171208780972531,29.036091452668515,0.5100002288818395,0.6237348309721504,0.32899980545044016,-0.6194591611869811,1.277458772087865,-0.14522967786827223,0.8032292887691526,0.6775988769531267,41.176498873220474,-28.947395259089383,0.47422948331871223,1,0.10499954223632812,-0.4700002670288086,-3.1399998664855957,-3.619999885559082,-3.1100006103515625,4,-0.1489361882548873,1.1886761218254382,31.309999465942386,1.3720818824990348,31.559999465942386,1.4242546845919677,31.6200008392334,-0.1489361882548873
7524,2010-01-11,31.309999465942386,31.59000015258789,30.84000015258789,31.57999992370605,2963900.0,-0.0057161100820607436,4.172397463892032,-0.9310392454765727,58.17489556741713,67.11240640248477,0.1935827121289151,-0.21656976422260144,-2.3433437465290012,-2.956270174315261,29.4568740614659,0.75,0.5996648808871896,0.10599956512451669,-0.7828411405696123,0.9948402708186492,-0.3384207877225478,0.5504199179715812,0.8108952362060542,46.534574935178675,-21.590477020776383,0.44442035284706594,1,0.20499992370605113,-0.2899999618530309,-2.899999141693119,-3.3799991607666016,-1.7399997711181676,0,-0.13382301814686015,2.090911192671111,31.489999771118164,1.1886761218254382,31.309999465942386,1.3720818824990348,31.559999465942386,-0.13382301814686015
7525,2010-01-12,30.01000022888184,30.75,29.70000076293945,30.54999923706055,6868800.0,-0.04152025740130172,1.2340396606544881,1.9999929357578339,34.95935127445952,63.17322624282894,1.4290954030893879,1.1021322022177849,-0.9471876133739592,-1.6377983124210012,29.454427480431246,1.6099987030029368,0.5503520587500859,-1.1699996948242166,-2.160161680914239,-0.17983770873419402,-1.665080687869228,-0.6749187017792053,2.034040800292967,14.418582369530961,-49.839227113247524,0.49508099304501196,1,0.9349994659423793,0.9349994659423793,-1.5200004577636754,-2.0150003433227575,-0.2600002288818395,1,-0.09863382103451512,4.172397463892032,31.309999465942386,2.090911192671111,31.489999771118164,1.1886761218254382,31.309999465942386,-0.09863382103451512
7526,2010-01-13,30.0,30.20000076293945,29.38999938964844,30.20000076293945,5327100.0,-0.00033322988355777294,7.099982833928005,0.3703724634865625,31.142882055138628,58.602358483196106,1.3787172457797716,1.1224244384425255,-0.8156304159013743,-1.6119104883137751,29.565412873484508,0.8100013732910085,0.4476410960203907,-1.149999904632569,-2.244964353166523,-0.055035456098618596,-1.6974821288995443,-0.6025176803655938,1.8565178078759779,26.991174715648835,-32.28635634222975,0.5474822242669755,1,0.7899990081787109,0.7899990081787109,-1.2825002670288086,-1.880000114440918,-0.11000061035155895,2,-0.07766666412353518,1.2340396606544881,30.01000022888184,4.172397463892032,31.309999465942386,2.090911192671111,31.489999771118164,-0.07766666412353518
7527,2010-01-14,29.96999931335449,30.04999923706055,29.3799991607666,30.0,5073700.0,-0.0010000228881836826,9.307760024648463,0.15000286101205576,29.683028799273487,54.24533008594921,1.2606778554858629,1.1748563069104243,-0.6673955789443511,-1.5732205940745736,29.62225735755528,0.6700000762939489,0.36865710460272894,-1.1560005187988303,-2.3334984423051672,0.02149740470751027,-1.7447494805519987,-0.5672515570456618,1.6398666526987355,26.696827502401284,-26.424150810534805,0.5887489617531699,1,0.8149995803833043,0.8149995803833043,-1.1799993515014613,-1.8499994277954066,-0.8199996948242152,3,-0.06606605230564844,7.099982833928005,30.0,1.2340396606544881,30.01000022888184,4.172397463892032,31.309999465942386,-0.06606605230564844
7528,2010-01-15,28.959999084472656,29.85000038146973,28.93000030517578,29.85000038146973,5807800.0,-0.03370037544284432,1.0674128889431718,29.66603089833725,17.266200212872732,48.451811269864656,2.078526594723243,2.1593128866635105,0.45057308162985876,-0.557441953463524,29.595876212812623,1.0399990081787074,0.2526754391703463,-2.079500675201416,-3.5969569996975395,-0.5620443507052926,-2.8382288374494777,-1.3207725129533543,2.3822828649461734,1.1277737224707194,-44.57507627971381,0.7587281622480616,1,1.4300012588500977,1.6000003814697266,0.0950007438659668,-0.8399991989135742,0.5300006866455078,4,-0.012430894833693085,9.307760024648463,29.96999931335449,7.099982833928005,30.0,1.2340396606544881,30.01000022888184,-0.012430894833693085
7529,2010-01-19,29.46999931335449,29.54999923706055,29.020000457763672,29.03000068664551,3906700.0,0.017610505697677192,-1.3043471049707418,-0.49437975898862524,28.14646857023135,44.12207640416533,1.3674387165902608,1.6554285974094718,0.04702225509686997,-1.0607152269766296,29.58638884792184,0.5900001525878942,0.09139204307800597,-1.519500446319583,-3.175538899484703,0.13653800684553374,-2.3475196729021413,-0.6914812197370246,1.5345632058703131,29.670280149737177,-14.025758974313764,0.8280192265825589,1,0.9200010299682653,1.0900001525878942,-0.40499973297118785,-1.3499994277954066,0.15999984741211293,1,-0.0369867722424394,1.0674128889431718,28.959999084472656,9.307760024648463,29.96999931335449,7.099982833928005,30.0,-0.0369867722424394
7530,2010-01-20,28.93000030517578,29.520000457763672,28.54999923706055,29.520000457763672,4657200.0,-0.018323685807960066,2.288138880806893,-1.3409136228466616,25.41324227455162,39.25642600773224,1.6603352792815933,2.152192153066416,0.6655344703248396,-0.5213721449481596,29.56518581317799,0.9700012207031214,-0.07621484261836642,-1.9619995117187514,-3.857485773302166,-0.06651325013533693,-2.9097426425104587,-1.0142563809270442,1.7841235040821566,23.030346466668707,-20.474225660127313,0.9477431307917067,1,1.169999122619629,1.4399986267089844,0.40999937057495117,-0.8100004196166992,0.3099994659423828,2,0.022122342996793387,-1.3043471049707418,29.46999931335449,1.0674128889431718,28.959999084472656,9.307760024648463,29.96999931335449,0.022122342996793387
7531,2010-01-21,29.059999465942386,29.520000457763672,28.78000068664551,29.1299991607666,4415200.0,0.004493576197555305,-1.3492158643657433,0.11864351986550976,20.13273794804755,34.75010610519636,1.2722033469770864,1.960463870768919,0.6284611751445155,-0.6504796069247156,29.235836440239467,0.7399997711181605,-0.2676156235820848,-1.7290002822875934,-3.789055689518822,0.3310551249436351,-2.7590279859032094,-0.6989725786719774,1.307864411763969,34.00001525878906,-2.2608476937368494,1.0300277036156145,1,1.0100002288818324,1.3099994659423793,0.45500040054320934,-0.9399995803833043,0.7600002288818324,3,0.02374399679071848,2.288138880806893,28.93000030517578,-1.3043471049707418,29.46999931335449,1.0674128889431718,28.959999084472656,0.02374399679071848
7532,2010-01-22,27.76000022888184,29.10000038146973,27.65999984741211,29.10000038146973,4761400.0,-0.04473500553859655,1.1492542837052715,19.142942779292525,16.134750813666912,29.005950835073214,2.2525590151810455,3.1411293516128893,1.9885310130648222,0.6414239036625382,29.193179259717084,1.4400005340576207,-0.497540878982651,-2.850999546051021,-5.296936312852129,-0.4050627792499135,-4.073967929451577,-1.6280311626504655,2.317005306321189,4.56622635084248,-27.721477395943342,1.222968383400554,1,1.8649997711181605,2.1649990081787074,1.7874994277954066,0.35999965667724254,1.860000610351559,4,0.07672907576385835,-1.3492158643657433,29.059999465942386,2.288138880806893,28.93000030517578,-1.3043471049707418,29.46999931335449,0.07672907576385835
7533,2010-01-25,28.01000022888184,28.31999969482422,27.78000068664551,27.8700008392334,2937000.0,0.009005763614508,-2.374997019764972,-0.10447714455708504,18.448273027127073,24.591881663929875,1.6282347516510605,2.7676092281200617,1.7840471696495577,0.3915656044025191,29.14821683215381,0.5599994659423793,-0.7465896238603165,-2.432499599456783,-5.108843358836044,0.24384415992247455,-3.7706714791464115,-1.0943277197671542,1.6319442825188233,18.518544682431546,-10.882429066261949,1.3381718796896291,1,1.1949996948242152,1.9149990081787074,1.5874996185302699,0.10999965667724254,1.1800003051757741,0,0.040699727966190924,1.1492542837052715,27.76000022888184,-1.3492158643657433,29.059999465942386,2.288138880806893,28.93000030517578,0.040699727966190924
7534,2010-01-26,27.60000038146973,27.989999771118164,27.54999923706055,27.739999771118164,3203300.0,-0.01463762385083267,-2.6666454740523715,-0.9999999999999493,17.370125346248784,22.63752322746201,1.6278091439953108,3.0097997955694673,2.2354149975569655,0.8071483612366741,28.804463034038108,0.46000099182128906,-0.9810804624856004,-2.637999439239497,-5.529384670705777,0.2533857922267835,-4.083692054972637,-1.1923068235063567,1.6851940904129918,2.538127585085128,-23.65182684932739,1.445692615733141,1,1.2749996185302699,2.2699985504150355,2.1675000190734828,0.5450000762939453,1.4699993133544886,1,0.06847823780891527,-2.374997019764972,28.01000022888184,1.1492542837052715,27.76000022888184,-1.3492158643657433,29.059999465942386,0.06847823780891527
7535,2010-01-27,27.70000076293945,28.0,27.3700008392334,27.43000030517578,4760700.0,0.0036232021770861156,-2.2307699831761805,-1.9285831062670535,18.87097245572707,21.27397771641628,1.3026652820029447,2.7615536489132033,2.189113652809226,0.7165625072543769,28.655151279097886,0.6299991607666016,-1.2785214546012504,-2.3539991378784215,-5.403439913484728,0.6954416377278818,-3.878719525681575,-0.8292787500752681,1.2381546619788395,15.348836384056527,-8.582570277471225,1.5247203878031523,1,1.009999275207523,2.079998970031742,2.0674996376037633,0.44499969482422586,1.7999992370605504,2,0.06967503049347745,-2.6666454740523715,27.60000038146973,-2.374997019764972,28.01000022888184,1.1492542837052715,27.76000022888184,0.06967503049347745
7536,2010-01-28,27.149999618530273,27.70000076293945,26.6200008392334,27.65999984741211,7521600.0,-0.019855636435398116,2.661003908434686,-1.8888865341415075,18.000001173752892,19.975863535802887,1.5710968430689576,3.1451730841155836,2.788819415269515,1.2634549072874393,29.02114792306638,1.0799999237060511,-1.5696025228646775,-2.6960002899169915,-5.945650497945998,0.5536499181120149,-4.320825393931493,-1.07117518590249,1.474524889251036,21.37092246472555,-2.758226978532633,1.6248251040145032,1,1.085000991821289,2.255000114440918,2.6175007820129395,0.995000839233402,2.3700008392333984,3,0.07697974887489267,-2.2307699831761805,27.70000076293945,-2.6666454740523715,27.60000038146973,-2.374997019764972,28.01000022888184,0.07697974887489267
7537,2010-01-29,26.959999084472656,27.95000076293945,26.76000022888184,27.60000038146973,7080100.0,-0.006998178148331924,-1.2884647479454738,1.2549039407301097,15.207369221371025,19.74710453674714,1.4407362185067143,3.11693861381422,3.000906460659909,1.438831651966936,28.84242041863665,1.19000053405761,-1.6968337825207342,-2.646000766754149,-6.007537969445508,0.7155364359372101,-4.3267693680998285,-0.9652321654084695,1.2636206895990725,19.999910242356854,-1.891367165342679,1.6807686013456802,1,1.1250009536743164,2.445000648498535,2.9375014305114746,1.3150014877319336,2.2900009155273438,4,0.106083112295013,2.661003908434686,27.149999618530273,-2.2307699831761805,27.70000076293945,-2.6666454740523715,27.60000038146973,0.106083112295013
7538,2010-02-01,27.520000457763672,27.61000061035156,26.920000076293945,27.04999923706055,4133900.0,0.020771564996585834,1.1230735824031486,-0.7343754190942996,22.496383927891642,19.11931735426495,0.7319637911220589,2.358076589331368,2.4696318530148247,0.8593308320050426,28.49418115011137,0.6900005340576136,-1.8139005917267284,-1.8829994201660156,-5.232947295151796,1.466948454819768,-3.5579733576589057,-0.2080254826731256,0.4300003051757777,65.21740332293506,44.52481095918331,1.6749739374928914,2,0.5500001907348633,1.8849992752075195,2.5249991416931152,0.8049993515014684,2.5599994659423793,0,0.07630815212713027,-1.2884647479454738,26.959999084472656,2.661003908434686,27.149999618530273,-2.2307699831761805,27.70000076293945,0.07630815212713027
7539,2010-02-02,27.78000068664551,27.93000030517578,27.35000038146973,27.54999923706055,2902000.0,0.00944768257838069,1.1886761218254542,0.4893635153561494,30.940182309853697,19.733421802631845,0.23135644293809676,1.8885308476448692,2.238425769323797,0.5814644026942197,27.60394420052591,0.5799999237060511,-1.9338169121305846,-1.4284992218017543,-4.674336972628279,1.81733852902477,-3.0514180972150164,0.19441965361150793,-1.159999847412113,84.05801107645044,59.987022185837915,1.622918875413263,2,0.2899999618530238,1.62499904632568,2.2724990844726527,0.5449991226196289,1.389999389648434,1,0.050755932777565516,1.1230735824031486,27.520000457763672,-1.2884647479454738,26.959999084472656,2.661003908434686,27.149999618530273,0.050755932777565516
7540,2010-02-03,27.649999618530273,27.8700008392334,27.46999931335449,27.6200008392334,2201000.0,-0.004679663963353731,-1.4242382207425597,0.13042865317156907,30.318265074036688,20.865147038852864,0.17957984805289584,1.7980463730525287,2.411133445949069,0.6907458985239998,27.143377089016933,0.4000015258789098,-1.9108607709620173,-1.3600002288818374,-4.467511969204324,1.7475115114406456,-2.9137560990430806,0.19375564127940592,-1.0037987899780276,77.44352168282676,51.521893518390975,1.5537558701612417,2,0.21000099182128906,1.755000114440918,2.5925002098083496,0.8450002670288086,1.3299999237060547,2,0.05135624216581536,1.1886761218254542,27.78000068664551,1.1230735824031486,27.520000457763672,-1.2884647479454738,26.959999084472656,0.05135624216581536
7541,2010-02-04,26.5,27.440000534057614,26.5,27.440000534057614,5900100.0,-0.04159130684976842,1.0000000000000075,-31.33462614445563,25.52892591553379,21.90894427239363,1.0373426190992205,2.687306377465628,3.6029627659731247,1.8292552277629177,27.119008137192917,1.1499996185302734,-2.016237296591793,-2.256999874114989,-5.313878578968474,0.7998788307384963,-3.7854392265417296,-0.728560521688248,1.4300003051757812,0.0,-24.756825595239885,1.5284393524267421,2,0.9099998474121094,2.844999313354492,3.75,1.994999885559082,2.4200000762939453,3,0.1132075471698113,-1.4242382207425597,27.649999618530273,1.1886761218254542,27.78000068664551,1.1230735824031486,27.520000457763672,0.1132075471698113
7542,2010-02-05,26.899999618530273,26.95000076293945,26.3799991607666,26.5,5844800.0,0.015094325227557492,1.27999771119039,-0.42553126731070245,34.10494594816544,23.64857459695345,0.5615789517526579,2.0448196717727996,3.235473841602129,1.4153441587752589,27.753029248554885,0.570001602172848,-2.057167236843739,-1.63650026321411,-4.5508801585298855,1.2778796321016657,-3.0936902108719977,-0.17931031555622212,1.001400680541991,33.548391860180374,5.562948627050417,1.4571899476578871,2,0.28999996185302734,2.3849992752075195,3.385000228881836,1.5950002670288086,3.110000610351566,4,0.09739780209619742,1.0000000000000075,26.5,-1.4242382207425597,27.649999618530273,1.1886761218254542,27.78000068664551,0.09739780209619742
7543,2010-02-08,26.79999923706055,27.149999618530273,26.479999542236328,26.979999542236328,5526400.0,-0.003717486352707522,1.5769211018596634,-0.4500011920940235,28.00659496252709,24.830404554317703,0.5273467462326416,1.8713885600197386,3.3094649707654256,1.5027861070438,28.433623585493617,0.6700000762939453,-2.1032593901506687,-1.5020006179809542,-4.159150494685289,1.1551492587233803,-2.8305755563331196,-0.17342567962878874,1.0405450164794878,27.096759109429048,-0.6476567501162656,1.328574938352167,2,0.39000034332275035,2.4849996566772425,3.60250091552734,1.710000991821289,3.630001068115231,0,0.0914179415181271,1.27999771119039,26.899999618530273,1.0000000000000075,26.5,-1.4242382207425597,27.649999618530273,0.0914179415181271
7544,2010-02-09,27.1200008392334,27.559999465942386,26.920000076293945,27.209999084472656,4841300.0,0.011940358629948467,-1.6122436269224476,0.49998940363668176,34.5299301910901,26.570288747135816,0.14762075466055435,1.2873932440028746,2.9634125040144745,1.1861701222985381,29.230077186682884,0.7600002288818359,-1.981003529099219,-0.9724990844726555,-3.2670405045037434,1.3220423355584323,-2.1197697944881995,0.1747716255428884,0.6621216105957011,49.66448623254266,20.44290926106531,1.1472707100155446,2,0.044999122619628906,2.1649980545043945,3.4599990844726562,1.4649991989135742,3.039999008178711,1,0.10914450563698153,1.5769211018596634,26.79999923706055,1.27999771119039,26.899999618530273,1.0000000000000075,26.5,0.10914450563698153
7545,2010-02-10,27.04999923706055,27.420000076293945,26.81999969482422,27.03000068664551,4745300.0,-0.0025811799412476244,-1.7272711509534124,-0.2222104482356681,32.642504968489206,28.19723361321763,0.12932298999382752,1.1850257691842465,3.0089141222996325,1.2622184242387426,31.381469914175714,0.6000003814697266,-1.8889576567625141,-0.8945006370544384,-3.0456467955309705,1.2566455214220937,-1.9700737162927062,0.18107244218382945,0.6760382812060506,56.77965279798287,26.999151641728268,1.075573079238266,2,0.11500072479247692,2.0650005340576136,4.025000095367428,1.6750001907348597,2.7000007629394496,2,0.07837341586053848,-1.6122436269224476,27.1200008392334,1.5769211018596634,26.79999923706055,1.27999771119039,26.899999618530273,0.07837341586053848
7546,2010-02-11,27.670000076293945,27.979999542236328,26.93000030517578,27.18000030517578,8066300.0,0.022920549231807197,-1.121211070331089,24.501764425369576,49.11937370386348,31.96523411127235,-0.4572426719526277,0.402134715231071,2.363375532820104,0.6549646830266518,32.84262797763604,1.0499992370605469,-1.7272261201653976,-0.1579998016357429,-2.0806687753133275,1.7646691720418417,-1.1193342884745334,0.8033346852030476,-1.2900009155273438,80.62503799795199,45.68651760410061,0.9613344868387915,2,-0.49000072479248047,1.4449996948242188,3.4374990463256836,1.0549993515014648,2.3999996185302734,3,0.047343674099398214,-1.7272711509534124,27.04999923706055,-1.6122436269224476,27.1200008392334,1.5769211018596634,26.79999923706055,0.047343674099398214
7547,2010-02-12,27.989999771118164,28.20000076293945,27.190000534057614,27.51000022888184,7836200.0,0.011564860641195773,1.2444411477980934,0.9795913600959052,49.806945684096384,34.999740973072875,-0.6881367494296633,-0.07779589535463671,2.008779534621844,0.3509796505745726,34.23815521261856,1.010000228881836,-1.5701568043163867,0.26099987030029226,-1.3806410540123863,1.9026407946129709,-0.5598205918560488,1.0818203324566333,-1.5780006027221667,87.79064867550275,48.67764429283642,0.8208204621563397,2,-0.6999998092651367,1.0249996185302734,3.222499370574951,0.7349996566772461,2.440000534057617,4,0.03322616337194173,-1.121211070331089,27.670000076293945,-1.7272711509534124,27.04999923706055,-1.6122436269224476,27.1200008392334,0.03322616337194173
7548,2010-02-16,28.60000038146973,28.690000534057614,28.13999938964844,28.60000038146973,6318100.0,0.021793519662011596,5.111113465858921,0.0,59.293665272909976,38.150127968968015,-1.2614874416430553,-0.7548511635503026,1.3699128687627429,-0.24057396027820488,34.82078413176802,0.7000007629394496,-1.3293678970340643,0.8890004158020055,-0.7029517974866906,2.4809526290907016,0.0930243091576557,1.6849765224463553,-2.116481149291996,95.1871597755657,49.322428889628085,0.7959761066443483,2,-1.0650005340576207,0.384999275207516,2.7249989509582484,0.12499904632568004,0.45999908447265625,1,0.04930069330788056,1.2444411477980934,27.989999771118164,-1.121211070331089,27.670000076293945,-1.7272711509534124,27.04999923706055,0.04930069330788056
7549,2010-02-17,28.3799991607666,28.85000038146973,28.01000022888184,28.670000076293945,6629000.0,-0.007692350271633952,1.5846097867295514,-100.0,56.18179289767026,41.02385328270508,-1.0587666317604025,-0.6542402237708842,1.54919219156546,-0.009923962541389386,35.35159754155881,0.8400001525878906,-1.041589745740211,0.7234992027282701,-0.6781582737033034,2.1251566791598435,0.022670464512483335,1.4243279409440568,-1.7640910504760754,76.847238338634,26.00205151384519,0.7008287382157872,2,-0.7649993896484375,0.6050004959106445,2.9275002479553223,0.3450002670288086,0.5600013732910121,2,0.07223401004335361,5.111113465858921,28.60000038146973,1.2444411477980934,27.989999771118164,-1.121211070331089,27.670000076293945,0.07223401004335361
7550,2010-02-18,29.56999969482422,29.79999923706055,28.53000068664551,28.959999084472656,10230000.0,0.04193095733782504,1.3738297432386988,-2.1034437399700088,69.70681236221057,45.93250733233583,-2.176674264263525,-1.8907762925628013,0.33339233051146877,-1.1771383028519793,35.48737699947091,1.4200000762939489,-0.7973826067565071,1.8814997673034668,0.3356220140202062,3.4273775205867274,1.1085608906618347,2.654438643945099,-2.7753642028393557,91.98607568521679,35.86711703482009,0.772938876641631,2,-1.4800004959106445,-1.005000114440918,1.6974997520446777,-0.8450002670288086,-1.0799999237060547,3,0.01995266008376606,1.5846097867295514,28.3799991607666,5.111113465858921,28.60000038146973,1.2444411477980934,27.989999771118164,0.01995266008376606
7551,2010-02-19,29.75,30.0,29.28000068664551,29.36000061035156,3853400.0,0.006087260975091935,-1.618182953134666,0.6393426220076602,72.75690829493232,50.227169815309935,-2.0642593890052723,-2.1254035674590526,0.13431045383430273,-1.3362678332744053,35.71035303214202,0.7199993133544886,-0.6530333847773981,2.0270000457763686,0.32893785848616375,3.7250622330665735,1.1779689521312662,2.876031139421471,-2.654828133507568,91.1032011560843,29.158995931604018,0.8490310936451018,2,-1.510000228881836,-1.4600000381469727,1.1949996948242188,-1.0250005722045898,-0.9300003051757812,4,0.0,1.3738297432386988,29.56999969482422,1.5846097867295514,28.3799991607666,5.111113465858921,28.60000038146973,0.0
7552,2010-02-22,29.88999938964844,30.040000915527344,29.59000015258789,29.95000076293945,4298200.0,0.004705861836922454,2.7499801319240245,-0.1538499158808834,70.75303104398323,54.97677382436062,-1.9394814270159202,-2.211006340350675,-0.01644474084998393,-1.4613960282862486,34.791894265490946,0.4500007629394531,-0.4774270541966814,2.060499477386479,0.10500008643197845,4.015998868340979,1.0827497819092287,3.038249172863729,-2.446248147135101,92.61076477137678,29.796689687183175,0.9777496954772505,2,-1.4599990844726598,-1.6750001907348668,0.8999996185302699,-1.164999961853031,-0.8799991607666016,0,0.006022091296466137,-1.618182953134666,29.75,1.3738297432386988,29.56999969482422,1.5846097867295514,28.3799991607666,0.006022091296466137
7553,2010-02-23,29.149999618530273,29.8799991607666,28.920000076293945,29.770000457763672,6081200.0,-0.024757436809264233,1.2857168807518602,10.333110814420449,61.06621605215588,57.9252500311457,-0.9287456960169536,-1.4558645817267717,0.6952743483848529,-0.6988614633951968,33.48748646409594,0.9699993133544957,-0.145369057339785,1.2634997367858887,-0.7786896998957182,3.3056891734674956,0.24240501844508344,2.284594455126694,-1.3427734217949734,56.15758640615229,-3.8053070489396816,1.0210947183408041,2,-0.7199993133544922,-0.9399995803833008,1.6349992752075195,-0.4250001907348633,-0.3299999237060547,1,0.04391083030518561,2.7499801319240245,29.88999938964844,-1.618182953134666,29.75,1.3738297432386988,29.56999969482422,0.04391083030518561
7554,2010-02-24,29.489999771118164,29.65999984741211,29.209999084472656,29.29999923706055,3698100.0,0.011663813277436708,-1.432431039193348,-0.30645205947227466,64.37498919666714,61.45108161205435,-1.0026461945253828,-1.7360172613502272,0.3316507438650902,-1.0189110926671248,31.905327763261894,0.5100002288818359,0.10097792097110059,1.5089999198913588,-0.6490000849653264,3.666999924748044,0.42999991746301447,2.587999922319703,-1.3701851137519796,63.57608867275073,5.583778113216596,1.0790000024283426,2,-1.0049991607666016,-1.2799997329711914,0.9850001335144043,-0.7650003433227539,-0.6700000762939453,2,-0.014581224432456907,1.2857168807518602,29.149999618530273,2.7499801319240245,29.88999938964844,-1.618182953134666,29.75,-0.014581224432456907
7555,2010-02-25,29.6299991607666,29.6299991607666,28.75,29.20000076293945,4270500.0,0.004747351330451677,3.093034602981685,2.2631431009386747,79.035215142706,64.77506399414797,-0.8249365491405563,-1.817180170911108,0.16787815815035856,-1.121816503861261,30.16474941382882,0.8799991607666016,0.41956267705344175,1.552499389648439,-0.7220542458696535,3.8270530251665313,0.4152225718893945,2.6897762074074834,-1.241358427257854,68.2169407923919,2.769651649090676,1.1372768177590455,2,-1.014998435974121,-1.419999122619629,0.8450007438659668,-0.8850002288818359,-0.179998397827152,3,-0.023287163221476614,-1.432431039193348,29.489999771118164,1.2857168807518602,29.149999618530273,2.7499801319240245,29.88999938964844,-0.023287163221476614
7556,2010-02-26,29.239999771118164,29.790000915527344,28.979999542236328,29.790000915527344,3606800.0,-0.013162315244505285,1.9454534105056545,-1.2790771946789106,71.74719357656616,67.2128693155335,-0.21100141415475093,-1.3308061128520237,0.5255361819497892,-0.6916645702114081,27.66414377125705,0.8100013732910156,0.675468976966382,1.057999992370604,-1.2291410558695652,3.3451410406107733,-0.08557053174948237,2.2015705164906905,-0.6201686121268146,37.9844514232655,-30.196690674317153,1.1435705241200849,2,-0.21499919891357422,-1.0299997329711914,0.9949994087219238,-0.1550006866455078,0.05000114440917969,4,-0.025649795002420372,3.093034602981685,29.6299991607666,-1.432431039193348,29.489999771118164,1.2857168807518602,29.149999618530273,-0.025649795002420372
7557,2010-03-01,29.81999969482422,29.85000038146973,29.29999923706055,29.309999465942386,3629400.0,0.019835838859306287,-1.0754733277432775,-0.9272712140075328,75.76790253651133,69.04334012260031,-0.563360332586754,-1.7766455162088803,-0.07589659085432032,-1.229328363060624,25.52549340593756,0.610000610351566,0.9872252263118888,1.494999885559082,-0.827797664709621,3.817797435827785,0.3336011104247305,2.6563986606934336,-1.0699996948242188,94.69030880503675,20.431880737865754,1.161398775134352,3,-0.7949991226196289,-1.609999656677246,0.39999961853027344,-0.6000003814697266,-0.3600006103515625,0,-0.0335345409199842,1.9454534105056545,29.239999771118164,3.093034602981685,29.6299991607666,-1.432431039193348,29.489999771118164,-0.0335345409199842
7558,2010-03-02,29.6200008392334,30.13999938964844,29.45000076293945,29.90999984741211,4293600.0,-0.006706869806760385,-1.190474748789738,-0.5686252510406304,71.77699711638209,70.77614059134608,-0.22736890879776794,-1.4875191453940353,0.09216641885859644,-0.997626170592465,23.331460976999857,0.6899986267089915,1.1510412597147734,1.1900010108947754,-1.1691513263644993,3.54915334815405,0.010424842265138068,2.3695771795244127,-0.6894007110595695,62.59001591744866,-14.16885942913698,1.179576168629637,3,-0.28500080108642223,-1.360001564025879,0.154998779296875,-0.33500194549560547,-0.6300010681152344,1,-0.02059421313532095,-1.0754733277432775,29.81999969482422,1.9454534105056545,29.239999771118164,3.093034602981685,29.6299991607666,-0.02059421313532095
7559,2010-03-03,29.190000534057614,29.76000022888184,29.15999984741211,29.6200008392334,2398800.0,-0.01451722798759092,-1.4489727600408082,1.4827647441842233,67.5409931407369,70.53549401118234,0.36834905880936475,-0.9976173832671869,0.4916681710759647,-0.5347480141858121,21.637213729387682,0.6000003814697301,1.2918830648575188,0.6895007133483837,-1.6721354734548122,3.0511369001515796,-0.49131738005321424,1.8703188067499816,-0.0658965240478473,31.654728580053455,-45.66378070832637,1.180818093401598,3,0.2549991607666051,-0.9300012588500941,0.37499904632568715,0.1949987411499059,-0.07999992370605469,2,-0.01267560234545706,-1.190474748789738,29.6200008392334,-1.0754733277432775,29.81999969482422,1.9454534105056545,29.239999771118164,-0.01267560234545706
7560,2010-03-04,29.06999969482422,29.399999618530273,28.88999938964844,29.29999923706055,2814600.0,-0.004111025592253181,1.3720924043221212,0.5348822767516583,62.499995742525634,69.39583706091493,0.4581450338713573,-0.807162774792971,0.5659296802892868,-0.3758464869102838,19.981249974226593,0.5100002288818324,1.3310790232445946,0.49849987030029297,-1.8407512706134206,2.8377510112140065,-0.6711257001565656,1.6681254407571515,1.0699996948242223,14.400024414062216,-59.91841114848921,1.169625570456857,3,0.375,-0.8100004196166992,0.30249977111816406,0.6049995422363281,0.4799995422363317,3,-0.008599931290832141,-1.4489727600408082,29.190000534057614,-1.190474748789738,29.6200008392334,-1.0754733277432775,29.81999969482422,-0.008599931290832141
7561,2010-03-05,29.5,29.790000915527344,29.1200008392334,29.29999923706055,3195700.0,0.014791892318194222,-1.3928678474114442,-0.8695702652048871,63.222416520108126,68.55910211381769,-0.012345373702903117,-1.0549760126356098,0.08650648513300752,-0.7806565646131247,17.24171997560066,0.720001220703125,1.4256153894882893,0.7785001754760756,-1.3791523783362365,2.9361527292883878,-0.3003261014300804,1.8573264523822317,0.6149993896484425,48.800048828124716,-22.830500593775568,1.0788262769061558,3,-0.05500030517578125,-1.2400007247924805,-0.25500011444091797,0.17499923706054688,0.28000068664551137,4,-0.0016948893918831143,1.3720924043221212,29.06999969482422,-1.4489727600408082,29.190000534057614,-1.190474748789738,29.6200008392334,-0.0016948893918831143
7562,2010-03-08,29.520000457763672,29.60000038146973,29.32999992370605,29.43000030517578,2995700.0,0.0006779816191075927,1.1600036621093706,0.4499990463293296,58.9843742724043,68.32778636051196,-0.10096741049755664,-0.9155702544963447,0.009849004200980005,-0.7861120981989593,14.26357714445848,0.270000457763679,1.327362534865081,0.6675005912780776,-1.3372294270373501,2.6722306095935053,-0.3348644178796363,1.6698656004357915,0.5704989318847709,50.400085449218466,-17.49679313728818,1.0023650091577145,3,-0.07500076293945312,-1.2600011825561523,-0.7000002861022949,-0.11500072479248047,1.8299999237060582,0,-0.007791312285560625,-1.3928678474114442,29.5,1.3720924043221212,29.06999969482422,-1.4489727600408082,29.190000534057614,-0.007791312285560625
7563,2010-03-09,29.25,29.440000534057614,28.90999984741211,29.270000457763672,4010700.0,-0.009146356828482416,1.9444432670707796,-0.22222693171703473,58.41393449124518,67.6654469487984,0.20641677827924454,-0.4770704611307153,0.21695260675500805,-0.5017117221250373,11.706019915048904,0.6100006103515625,1.1799795041463739,0.27500009536743164,-1.4862852579753998,2.036285448710263,-0.6056425813039858,1.1556427720388491,0.8164893896484422,39.999999999999766,-25.659095369151096,0.8806426766714165,3,0.19499969482421875,-0.9900007247924805,-0.505000114440918,0.1549997329711914,2.10000038146973,1,0.0071794558794071595,1.1600036621093706,29.520000457763672,-1.3928678474114442,29.5,1.3720924043221212,29.06999969482422,0.0071794558794071595
7564,2010-03-10,30.07999992370605,30.420000076293945,29.68000030517578,29.76000022888184,5723100.0,0.02837606576772833,-2.0833353201567206,-15.999618539004032,55.301458269308895,65.02836285175428,-0.5935035877252517,-1.1319818697602493,-0.6775900972464264,-1.3223984179355064,9.918650711913209,1.1700000762939453,1.060803126463437,0.9570000648498507,-0.6375315598991236,2.551531689598825,0.15973425247536355,1.7542658772243378,-1.19000053405761,77.77777777777749,14.810691543057501,0.7972658123744875,3,-0.42500019073485973,-1.6800003051757777,-1.3424997329711879,-0.6750001907348597,0.5,2,-0.03623670729230477,1.9444432670707796,29.25,1.1600036621093706,29.520000457763672,-1.3928678474114442,29.5,-0.03623670729230477
7565,2010-03-11,29.170000076293945,30.0,28.979999542236328,30.0,5894800.0,-0.030252654578464155,1.4578326542711975,-2.5937522351763684,44.76534271170627,62.03037942232541,0.27310309952051526,-0.057986409459171995,0.16595575963761178,-0.40045849839855663,7.704992498665956,1.100000381469723,1.0340612801069078,-0.05899982452392649,-1.3203424676165625,1.2023428185687095,-0.6896711460702427,0.5716714970223897,-0.26000022888183594,17.218555594151642,-40.44669654909066,0.6306713215463173,3,0.4849996566772461,-0.7700004577636719,-0.43249988555908203,0.2349996566772461,1.239999771118164,3,-0.002056889468133649,-2.0833353201567206,30.07999992370605,1.9444432670707796,29.25,1.1600036621093706,29.520000457763672,-0.002056889468133649
7566,2010-03-12,28.979999542236328,29.51000022888184,28.95000076293945,29.309999465942386,3475400.0,-0.006513559600982877,-1.8718106724180776,0.3975903060720377,41.86046670328954,58.26288655196743,0.47197755073628755,0.247897892822305,0.28818098767253275,-0.19151794372097442,6.419007714821731,0.5599994659423899,0.945957978039619,-0.3145003318786621,-1.3509818087251908,0.7219811449678666,-0.8327410703019282,0.203740406544604,-0.03979969024658203,4.635740676413932,-46.60114574533654,0.5182407384232651,3,0.6750001907348633,-0.5799999237060547,-0.34749937057495117,0.4250001907348633,1.7700004577636719,4,0.019668726840160522,1.4578326542711975,29.170000076293945,-2.0833353201567206,30.07999992370605,1.9444432670707796,29.25,0.019668726840160522
7567,2010-03-15,28.920000076293945,29.04999923706055,28.75,29.020000457763672,2589200.0,-0.002070374978955347,2.750038743517789,0.3030315290581709,47.65784572928701,55.582980842290205,0.43682300616350744,0.4017404581708668,0.2638034794751434,-0.11513013451331844,5.524748540415623,0.2999992370605504,0.7586282741378376,-0.4209998130798347,-1.2791717192711722,0.43717209311150285,-0.8500857661755035,0.008086140015834076,1.5,10.179644822005548,-38.764486012896356,0.42908595309566794,3,0.6649999618530273,-0.5200004577636719,-0.5425004959106445,0.4249992370605469,1.3700008392333984,0,0.029737227112129894,-1.8718106724180776,28.979999542236328,1.4578326542711975,29.170000076293945,-2.0833353201567206,30.07999992370605,0.029737227112129894
7568,2010-03-16,30.01000022888184,30.04999923706055,28.959999084472656,29.059999465942386,5235400.0,0.037690184983138364,1.116507659032332,-9.499971389879647,54.59364374366045,54.14438646483727,-0.661613697584027,-0.6084030143884824,-0.8938445850344579,-1.1800018773501684,5.492758943783054,1.1299991607666051,0.6701327839577829,0.5985003471374561,-0.23466186652415644,1.4316625607990687,0.18191924030665163,1.0150814539682607,0.37659984588622564,75.44911205501408,27.184475579858628,0.4165811068308057,3,-0.42500019073486683,-1.5600004196167028,-1.7725009918212926,-0.7250013351440465,0.4099998474121058,1,0.0446517874831025,2.750038743517789,28.920000076293945,-1.8718106724180776,28.979999542236328,1.4578326542711975,29.170000076293945,0.0446517874831025
7569,2010-03-17,30.43000030517578,30.57999992370605,30.03000068664551,30.11000061035156,3439300.0,0.013995337323914114,-1.2916656732549774,0.33684151351004443,56.73401576163411,53.50372202251598,-0.9914877396847075,-0.9137984966517649,-1.380908306886731,-1.565469951678331,5.887171220248634,0.5699996948242116,0.5022532371876416,0.9160003662109375,0.1133100617252687,1.7186906706966063,0.5146552139681013,1.3173455184537737,-1.6800003051757812,91.803299192139,44.159700870816806,0.40134515224283523,3,-0.7650003433227539,-1.7300004959106445,-2.1925010681152344,-1.1450014114379883,0.23999977111816406,2,0.03023332458322292,1.116507659032332,30.01000022888184,2.750038743517789,28.920000076293945,-1.8718106724180776,28.979999542236328,0.03023332458322292
7570,2010-03-18,30.15999984741211,30.540000915527344,30.0,30.540000915527344,2673600.0,-0.008872837826352176,1.8421020930582743,-1.1875044703526083,57.9037785483639,52.91276224787774,-0.6153180377566798,-0.629610842386235,-1.1808797592243891,-1.26726643845317,5.7892241501024735,0.5400009155273438,0.3690679925899616,0.6164999008178711,-0.2366374168641059,1.469637218499848,0.1899312419768826,1.0430685596588596,-1.3733998489379893,77.04917520196545,27.01951771614604,0.4265686588409885,3,-0.49499988555908203,-1.4600000381469727,-1.9350004196166992,-0.8750009536743164,0.9699993133544922,3,0.01392573204306502,-1.2916656732549774,30.43000030517578,1.116507659032332,30.01000022888184,2.750038743517789,28.920000076293945,0.01392573204306502
7571,2010-03-19,29.75,30.3799991607666,29.63999938964844,29.75,4870300.0,-0.013594159465729838,-5.727233319461969,-0.0,49.38053384141936,51.845668866657185,-0.18564934816484424,-0.23147904602934943,-0.845124405632113,-0.8239761430493218,5.2846467092114,0.7399997711181605,0.27753961282330053,0.20650005340576172,-0.6466372642762153,1.0596373710877387,-0.22006860543522677,0.6330687122467502,-0.9275320030212413,54.64481102134886,9.840412734480594,0.4265686588409885,3,-0.08500003814697266,-0.994999885559082,-1.6100001335144043,-0.46500110626220703,0.29000091552734375,4,0.02218486882057502,1.8421020930582743,30.15999984741211,-1.2916656732549774,30.43000030517578,1.116507659032332,30.01000022888184,0.02218486882057502
7572,2010-03-22,30.06999969482422,30.21999931335449,29.59000015258789,29.60000038146973,2386500.0,0.010756292262998901,-1.5714263471142436,100.0,53.899468554048525,51.34406154030201,-0.4687177629406385,-0.566338618090299,-1.2291214502183863,-1.1097640067438057,4.682667758941343,0.629999160766598,0.24967348328558003,0.5174997329711921,-0.354615144633069,1.3896146105754532,0.08144229416906157,0.9535571717733227,-1.212381059310914,68.5185206988429,24.891342184788442,0.43605743880213027,3,-0.4049997329711914,-1.1849994659423864,-1.9225001335144043,-0.7850008010864258,0.18000030517578125,0,0.02261391127625534,-5.727233319461969,29.75,1.8421020930582743,30.15999984741211,-1.2916656732549774,30.43000030517578,0.02261391127625534
7573,2010-03-23,30.43000030517578,30.440000534057614,30.01000022888184,30.11000061035156,1911000.0,0.011972085600437499,1.5294124246878231,0.6808514092080561,60.87718587906817,51.96358683027527,-0.7193836483002798,-0.8701405381555034,-1.6560584941393799,-1.4233721042458356,5.099954303336242,0.43000030517577414,0.19338336765849462,0.8135003089904771,-0.11995461445815891,1.746955232439113,0.3467728472661591,1.280227770714795,-1.5379340438986233,84.84851987785291,38.0666555983947,0.4667274617243179,3,-0.7650003433227539,-1.135000228881836,-2.277500629425049,-1.1450014114379883,0.42000007629394887,1,-0.0046007028670527195,-1.5714263471142436,30.06999969482422,-5.727233319461969,29.75,1.8421020930582743,30.15999984741211,-0.0046007028670527195
7574,2010-03-24,29.059999465942386,30.31999969482422,29.03000068664551,30.31999969482422,7601100.0,-0.04502138762714292,1.0476171013452804,-3.937504470352567,49.92805593496687,52.537221632859776,0.548382646727628,0.491176912233211,-0.3644908665448554,-0.0017005474595173098,5.284978533412139,1.3999996185302699,0.13794068090209777,-0.5350005149841266,-1.4999986297486743,0.42999759978042107,-1.0174995723664004,-0.05250145760185276,-0.13417453141665092,1.9866738244860627,-46.87162726203461,0.48249905738227433,3,0.605000495910641,0.23500061035155895,-0.7999997138977086,0.2249994277954066,0.8700008392333949,2,0.04679974657072683,1.5294124246878231,30.43000030517578,-1.5714263471142436,30.06999969482422,-5.727233319461969,29.75,0.04679974657072683
7575,2010-03-25,28.940000534057614,29.520000457763672,28.8700008392334,29.29999923706055,5233800.0,-0.004129350794565889,-1.6000083923659987,0.2857132044510913,45.783137375322156,52.97307392975228,0.7066354063626292,0.5869243337633456,-0.2840273944549523,0.16069461547423813,5.298964400965943,0.6499996185302734,0.10136860236081446,-0.6204995155334494,-1.6286030915285359,0.3876040604616371,-1.1245513035309926,-0.11644772753590615,1.6399993896484375,4.458580154823069,-42.572678392274014,0.5040517879975438,3,0.7249994277954137,0.6149997711181676,-0.6400008201599086,0.34499835968017933,1.149999618530277,3,0.05977883587805777,1.0476171013452804,29.059999465942386,1.5294124246878231,30.43000030517578,-1.5714263471142436,30.06999969482422,0.05977883587805777
7576,2010-03-26,28.489999771118164,29.18000030517578,28.209999084472656,28.940000534057614,5712500.0,-0.015549438653598924,1.0860234460241023,1.250006622762134,42.715696936129724,52.42394628606814,1.2067196312681823,1.0307005930374018,0.12071611156126494,0.6625613336033034,5.784428860462803,0.970001220703125,0.009010550297524844,-1.033000278472901,-2.1420464606441705,0.07604590369836828,-1.5875233695585358,-0.4784771873872664,2.055800170898433,12.556076441009528,-32.642517102523975,0.5545230910856352,3,0.9049997329711914,0.9049997329711914,-0.16250038146972656,0.7949991226196289,0.9099998474121094,4,0.09266407198517235,-1.6000083923659987,28.940000534057614,1.0476171013452804,29.059999465942386,1.5294124246878231,30.43000030517578,0.09266407198517235
7577,2010-03-29,28.81999969482422,29.07999992370605,28.53000068664551,28.53000068664551,4141500.0,0.011583008998146571,-2.7931111593431246,-0.6444411477980729,46.984570541660176,51.57849370806811,0.9622318664306491,0.6555524383658025,-0.2506723879520578,0.38415843546439987,6.381493389032092,0.5900001525878871,0.05680695675398084,-0.6530003547668457,-1.7953360987516085,0.4893353892179171,-1.2241682267592253,-0.08183248277446609,1.632368212890622,27.354269678393905,-17.737616128070556,0.5711678719923813,3,0.5749998092651367,0.5749998092651367,-0.554999828338623,0.4649991989135742,0.4200000762939453,0,0.042331756891802685,1.0860234460241023,28.489999771118164,-1.6000083923659987,28.940000534057614,1.0476171013452804,29.059999465942386,0.042331756891802685
7578,2010-03-30,29.01000022888184,29.1299991607666,28.6299991607666,28.88999938964844,2870600.0,0.006592662597832755,1.7777877855073319,0.4137974125740795,41.756553019282194,49.91433118114012,0.6877926605876752,0.4400717278887818,-0.44814671009662277,0.2469045685793283,6.813634034776059,0.5,0.1485009811345357,-0.4324997901916454,-1.5907722412351077,0.7257726608518169,-1.0116360157133748,0.14663643533008397,1.3526729259033132,37.91473521308078,-2.9169182071743407,0.5791362255217309,3,0.3649997711181605,0.384999275207516,-0.6875004768371618,0.2749986648559535,-0.9300003051757884,1,0.04274387319320461,-2.7931111593431246,28.81999969482422,1.0860234460241023,28.489999771118164,-1.6000083923659987,28.940000534057614,0.04274387319320461
7579,2010-03-31,28.81999969482422,29.1200008392334,28.71999931335449,28.809999465942386,2956500.0,-0.006549484059240385,-3.2105305425888475,0.08333465787170209,46.96706899475496,48.69914123073912,0.6988936946013098,0.6334065428818647,-0.2844232273911693,0.48429228812116065,7.432619106843521,0.4000015258789098,0.20396242556097732,-0.604000282287597,-1.7907235213592188,0.5827229567840249,-1.197361901823406,-0.01063866275178782,1.4565664971484331,46.56488327329802,2.632883652407841,0.5933616195358107,3,0.505000114440918,0.5749998092651367,-0.4999995231628418,0.4649991989135742,-1.0799999237060547,2,0.07043722096256921,1.7777877855073319,29.01000022888184,-2.7931111593431246,28.81999969482422,1.0860234460241023,28.489999771118164,0.07043722096256921
7580,2010-04-01,28.81999969482422,29.35000038146973,28.53000068664551,29.0,2076900.0,0.0,-1.1578986994865408,-17.999618539010783,48.56631008146221,48.60867192407722,0.5462716283908193,0.6468828780697002,-0.29383360919980817,0.520344840816783,7.592551260570914,0.8199996948242188,0.13024645920468458,-0.5915002822875977,-1.7990081430329674,0.6160075784577721,-1.1952542126602808,0.012253648085085445,1.3739038128484324,53.50876459161855,4.415781219891045,0.6037539303726843,4,0.505000114440918,0.5749998092651367,-0.47249937057495117,0.4649991989135742,0.3600006103515625,3,0.03851494178020087,-3.2105305425888475,28.81999969482422,1.7777877855073319,29.01000022888184,-2.7931111593431246,28.81999969482422,0.03851494178020087
7581,2010-04-05,29.45000076293945,29.56999969482422,28.88999938964844,28.88999938964844,2608700.0,0.021859856862814997,-1.428566562898091,-3.111113465858478,54.30894626645239,48.654169447677646,-0.14612628549302897,0.013643438985948109,-0.9303093160447204,-0.06398572834638472,8.077456552214693,0.75,0.013568629999529236,0.04100074768065909,-1.165942535392798,1.247944030754116,-0.5624708938560694,0.6444723892173876,0.6645465678052034,88.46163016107903,33.02342710969303,0.6034716415367276,4,-0.12500095367431285,-0.055001258850094104,-1.037500381469723,-0.1650018692016566,-0.5900001525878906,0,0.021731727438657034,-1.1578986994865408,28.81999969482422,-3.2105305425888475,28.81999969482422,1.7777877855073319,29.01000022888184,0.021731727438657034
7582,2010-04-06,29.290000915527344,29.45000076293945,28.979999542236328,29.34000015258789,2424000.0,-0.005432931859664092,2.481484621144755,-0.08928413294187483,43.10345898563455,46.6793109039628,-0.12114446762729614,0.16393378122510427,-0.736867539759892,0.1314779426247945,8.588566728358243,0.47000122070312145,-0.10488718010337905,-0.1074991226196289,-1.314372169505301,1.0993739242660432,-0.7109356460624667,0.4959374008232089,0.7483644853664302,73.07701477646393,19.33685287836427,0.6034365234428368,4,-0.02500152587890625,0.10499858856201172,-0.6725006103515625,-0.005002021789550781,0.0699996948242152,1,0.0037555035699783357,-1.428566562898091,29.45000076293945,-1.1578986994865408,28.81999969482422,-3.2105305425888475,28.81999969482422,0.0037555035699783357
7583,2010-04-07,29.459999084472656,29.649999618530273,29.040000915527344,29.15999984741211,3822900.0,0.005803965982643433,-1.2592665851918308,-6.0000762951094835,40.24143880827966,45.60302011210866,-0.4952925234039185,0.011040952051796893,-0.8788183664023919,-0.010968781001921002,8.56205563116431,0.6099987030029297,-0.1343572909258519,0.05199909210205078,-1.1531234836627178,1.2571216678668193,-0.5505621957803335,0.6545603799844351,0.505231663764274,83.03565042353392,32.70116142517693,0.6025612878823847,4,-0.5299997329711914,-0.06499958038330078,-0.842498779296875,-0.17500019073486328,-0.8799991607666051,2,-0.007467729809619961,2.481484621144755,29.290000915527344,-1.428566562898091,29.45000076293945,-1.1578986994865408,28.81999969482422,-0.007467729809619961
7584,2010-04-08,28.989999771118164,29.399999618530273,28.75,29.29999923706055,4642300.0,-0.015953812897509967,1.5490169679154184,-1.0333341810460044,38.68471896491106,44.81430695539632,-0.04052893159333948,0.4165499536734423,-0.3724373256580549,0.48396898716517,8.41551163357343,0.7099990844726562,-0.23851597241994682,-0.3635002136230483,-1.5388843405816992,0.8118839133356026,-0.951192277102372,0.22419184985627538,0.9050217105681959,41.07138599664151,-5.640818062625257,0.5876920634793247,4,-0.06000041961669922,0.4049997329711914,-0.19250011444091797,0.2949991226196289,-1.2099990844726527,3,-0.031390129513513054,-1.2592665851918308,29.459999084472656,2.481484621144755,29.290000915527344,-1.428566562898091,29.45000076293945,-0.031390129513513054
7585,2010-04-09,29.11000061035156,29.1200008392334,28.809999465942386,29.04999923706055,3324000.0,0.004139387381194348,6.749856952126557,-0.19355315051465224,43.44263063967296,44.89507736690112,-0.1496126682344041,0.3075941434593936,-0.4571357092669004,0.39496706460752407,8.925620631937537,0.3100013732910121,-0.4294183055986984,-0.24049940109253143,-1.418159614815842,0.9371608126307791,-0.8293295079541885,0.3483307057691256,0.7176199754462544,40.00008477108588,-5.472877437586192,0.5888301068616557,4,-0.020000457763668322,0.2849988937377965,-0.2575011253356898,0.17499828338623402,-0.7600002288818288,4,-0.047062892837804404,1.5490169679154184,28.989999771118164,-1.2592665851918308,29.459999084472656,2.481484621144755,29.290000915527344,-0.047062892837804404
7586,2010-04-12,29.54999923706055,29.75,29.11000061035156,29.190000534057614,3073900.0,0.015115033235434838,-1.4615429759856602,5.9998410579193235,44.79999542236332,44.65234679809036,-0.4731999452584219,-0.09224128086525596,-0.8382603042085108,-0.010520697639439192,9.392834552798773,0.639999389648441,-0.43799148640660235,0.17099924087524698,-0.9964524473775924,1.3384509291280864,-0.4127266032511727,0.7547250850016667,0.2129164886842574,79.99992370605504,35.89537638060599,0.5837258441264196,4,-0.4099988937377965,-0.15499973297119496,-0.6974997520446813,-0.26500034332275746,-1.9499988555908203,0,-0.012521114769462605,6.749856952126557,29.11000061035156,1.5490169679154184,28.989999771118164,-1.2592665851918308,29.459999084472656,-0.012521114769462605
7587,2010-04-13,29.78000068664551,29.79999923706055,29.35000038146973,29.559999465942386,2674100.0,0.007783467191988969,2.4615520049297945,0.6111167036658193,43.326493772919065,44.82678465960557,-0.6176578384792393,-0.2682642067454424,-0.999376007863173,-0.21741653152089668,9.658446784829898,0.4499988555908203,-0.39576536958294994,0.3580006599426291,-0.8015929109369573,1.5175942308222155,-0.2217961254971641,0.9377974453824223,-1.5700016021728551,98.09537476703083,56.70146080854411,0.5797967854397927,4,-0.6150007247924805,-0.3850011825561559,-0.9275012016296422,-0.4950017929077184,-1.0100002288818395,1,-0.03089321877371598,-1.4615429759856602,29.54999923706055,6.749856952126557,29.11000061035156,1.5490169679154184,28.989999771118164,-0.03089321877371598
7588,2010-04-14,31.35000038146973,31.3700008392334,30.229999542236328,30.239999771118164,7090600.0,0.05271993480941273,-1.0176995034146572,5.045429324455558,72.58383681822625,47.67309219554682,-2.0348030281746823,-1.8263659001547623,-2.4988794283652673,-1.7551062413749747,10.173081070372817,1.590000152587887,-0.24302523175499147,1.8610003471374554,0.4342791856152921,3.2877215086596188,1.1476397663763755,2.5743609278985353,-3.108201293945317,99.23662399400145,50.67445141807777,0.7133605807610814,4,-1.399999618530277,-1.5600004196167028,-2.497500896453861,-2.065001487731937,-3.2299995422363317,2,-0.06347686592994162,2.4615520049297945,29.78000068664551,-1.4615429759856602,29.54999923706055,6.749856952126557,29.11000061035156,-0.06347686592994162
7589,2010-04-15,31.35000038146973,31.5,30.989999771118164,31.190000534057614,4419200.0,0.0,1.2173967127195529,0.14414392741769788,74.34342905010978,50.53721652539655,-1.8306989004126741,-1.8486912079374527,-2.435311540445017,-1.724224604706098,10.213688809298205,0.5100002288818359,-0.13804638526670132,1.8150003433227582,0.21208826832720007,3.4179124183183163,1.0135443058249791,2.616456380820537,-2.983073223876957,94.42380710965847,38.61878468810945,0.8014560374977783,4,-1.2250003814697301,-1.495000839233402,-2.497500896453861,-2.065001487731937,-2.710000991821289,3,-0.08835727030488216,-1.0176995034146572,31.35000038146973,2.4615520049297945,29.78000068664551,-1.4615429759856602,29.54999923706055,-0.08835727030488216
7590,2010-04-16,30.57999992370605,31.18000030517578,30.32999992370605,31.18000030517578,7443100.0,-0.02456141781161858,1.8333328035146172,-3.7500059604700176,69.8292217366787,52.26169157764392,-0.8770152770254462,-1.1021182467070396,-1.605189071034193,-0.9201616351029038,9.945427195007017,1.020000457763679,-0.01475598432647729,1.0239998817443805,-0.6237663137824043,2.6717660772711653,0.2001167839809881,1.847882979507773,-2.0250883955688437,61.506263127988625,0.22101654063895637,0.8238830977633927,4,-0.45499992370605113,-0.725000381469723,-1.5525002479553187,-1.2950010299682582,-2.1100006103515625,4,-0.0915630884253188,1.2173967127195529,31.35000038146973,-1.0176995034146572,31.35000038146973,2.4615520049297945,29.78000068664551,-0.0915630884253188
7591,2010-04-19,30.40999984741211,30.65999984741211,29.729999542236328,30.459999084472656,3712800.0,-0.0055591915211927745,3.133327681939558,0.08333200878651328,65.55772957606847,54.75661053213658,-0.6219201734332103,-0.9277011298097548,-1.338729216226639,-0.7109935964863858,9.876819734785316,0.9300003051757812,0.08505453649628336,0.8209998130798333,-0.8690194026866784,2.511019028846345,-0.02400979480342258,1.6660094209630891,-1.6783830109631346,49.302309489105404,-15.60267494621258,0.8450096078832554,4,-0.2849998474121094,-0.5550003051757812,-1.382500171661377,-1.1250009536743164,-1.739999771118164,0,-0.06774085749026026,1.8333328035146172,30.57999992370605,1.2173967127195529,31.35000038146973,-1.0176995034146572,31.35000038146973,-0.06774085749026026
7592,2010-04-20,30.75,30.940000534057614,30.399999618530273,30.520000457763672,3036800.0,0.011180537793288536,-1.2978702681643899,-4.600061036087586,66.53992105897728,57.67866411554743,-0.8191862222548032,-1.2797592328411191,-1.5892251232891397,-1.0167959658104522,9.97786246539192,0.5400009155273402,0.1934329720360637,1.126999950408937,-0.6298047888846199,2.883804689702494,0.24859758076215854,2.0054023200557154,-1.852280173737963,57.627129602689685,-10.25026683323346,0.8784023696467785,4,-0.625,-0.8950004577636719,-1.7225003242492676,-1.465001106262207,-2.270000457763672,1,-0.10243901198472427,3.133327681939558,30.40999984741211,1.8333328035146172,30.57999992370605,1.2173967127195529,31.35000038146973,-0.10243901198472427
7593,2010-04-21,30.290000915527344,31.059999465942386,29.93000030517578,30.899999618530273,4365200.0,-0.014959319820249006,1.430109908590661,-2.652173552485363,63.29115321152052,60.412712365170705,-0.25598997451495364,-0.8756830499601769,-1.03999783478233,-0.5536676431778886,9.62440633973828,1.1299991607666051,0.2096109208794239,0.6740008354187026,-1.0703364381135572,2.4183381089509624,-0.19816780134742729,1.5461694721848325,-1.236144278841028,31.638487483701333,-37.32644216683412,0.8721686367661293,4,-0.13500118255615234,-0.4350013732910156,-1.2975010871887207,-1.0050020217895508,-0.5700016021728551,2,-0.05018159167451475,-1.2978702681643899,30.75,3.133327681939558,30.40999984741211,1.8333328035146172,30.57999992370605,-0.05018159167451475
7594,2010-04-22,30.420000076293945,30.479999542236328,29.239999771118164,29.95000076293945,3105000.0,0.004291817657224417,3.203401556271801,-0.7704923158701182,64.13428413237004,62.71178497547038,-0.18082763782904365,-0.9471301228618927,-1.0877346840363806,-0.6813465793260036,10.04986912632589,1.239999771118164,0.32564377585217485,0.7359999656677232,-1.0230478459033243,2.4950477772387707,-0.14352394011780234,1.6155238714532487,-1.2193748378088074,60.82474125446482,-9.678263338534073,0.8795239057855243,4,-0.11499977111816406,-0.5650005340576172,-1.4025001525878906,-1.1350011825561523,-1.25,3,-0.07560812726141042,1.430109908590661,30.290000915527344,-1.2978702681643899,30.75,3.133327681939558,30.40999984741211,-0.07560812726141042
7595,2010-04-23,30.670000076293945,30.68000030517578,29.78000068664551,30.3700008392334,3670800.0,0.008218277428435172,4.625002980235059,0.6382971815839085,61.55303064511412,64.5732333335538,-0.20816089121899495,-1.1182086693761235,-1.2486145738928798,-0.9261120157035521,10.232727830341032,0.8999996185302699,0.4611007025730629,0.8994999885559096,-0.8755729889014567,2.674572966013276,0.011963499827224666,1.7870364772845946,-1.4300003051757812,78.57145851411214,9.9129604414547,0.887536488728684,4,-0.3000001907348633,-0.8150005340576172,-1.4875001907348633,-1.3850011825561523,-1.7999992370605469,4,-0.06618847999986055,3.203401556271801,30.420000076293945,1.430109908590661,30.290000915527344,-1.2978702681643899,30.75,-0.06618847999986055
7596,2010-04-26,31.1299991607666,31.309999465942386,30.690000534057614,30.76000022888184,4520200.0,0.014998339854201959,-1.4313763622627902,1.2333329094769918,66.48745097033864,67.14667302215598,-0.46988041263727,-1.444336602835346,-1.632298393194361,-1.381980634033237,9.789178165534654,0.639999389648441,0.6702703262183647,1.227499103546144,-0.5392568404910989,2.994255047583387,0.34412113152752255,2.1108770755647654,-1.8899993896484375,91.3043318013112,22.24618223881835,0.8833779720186208,4,-0.7599992752075195,-1.2749996185302734,-1.9474992752075195,-1.8450002670288086,-1.3199996948242152,0,-0.08544811818577025,4.625002980235059,30.670000076293945,3.203401556271801,30.420000076293945,1.430109908590661,30.290000915527344,-0.08544811818577025
7597,2010-04-27,30.040000915527344,30.989999771118164,30.03000068664551,30.96999931335449,6192100.0,-0.03501440008430812,-1.021053138796931,-2.513516439330688,54.4615551649564,65.13308617179267,0.7385430933905113,-0.27220888310012725,-0.4873934270909288,-0.3002158095336398,9.2602202416207,1.0999984741210902,0.8281735251633471,0.0765007972717271,-1.6155521750251154,1.7685537695685696,-0.7695256888766941,0.9225272834201483,-0.6644011306762678,38.64740397834277,-27.45948592757079,0.8460264861484214,4,0.3299989700317383,-0.18500137329101562,-0.8300008773803711,-0.9250011444091797,0.3299999237060547,1,-0.04560588540212929,-1.4313763622627902,31.1299991607666,4.625002980235059,30.670000076293945,3.203401556271801,30.420000076293945,-0.04560588540212929
7598,2010-04-28,30.25,30.43000030517578,29.53000068664551,30.239999771118164,7435300.0,0.006990648404544775,3.864851768417452,-0.010752952806371006,60.096162222551655,63.550056524286205,0.3979483051040269,-0.4053285467105141,-0.6585786768958464,-0.5176300874565882,8.94738621411271,0.8999996185302699,0.9638153953721655,0.22449989318847585,-1.4103505369000757,1.8593503232770274,-0.5929253218558017,1.0419251082327534,-0.7469362022399899,48.792288781839744,-19.635357496619605,0.8174252150442761,4,0.024999618530273438,-0.3950004577636719,-0.9749999046325684,-1.135000228881836,-1.25,2,-0.05851241182689826,-1.021053138796931,30.040000915527344,-1.4313763622627902,31.1299991607666,4.625002980235059,30.670000076293945,-0.05851241182689826
7599,2010-04-29,30.85000038146973,30.940000534057614,30.06999969482422,30.32999992370605,4682900.0,0.019834723354371198,1.4857139743107817,51.998855617013874,62.946435540513754,62.78530250249008,-0.31339233762712837,-0.891137715053862,-1.2049005276593228,-1.1259431074015502,8.419770059710485,0.8700008392333949,1.1169322198957872,0.7230002403259306,-0.8475189485066856,2.293519429158547,-0.06225935409037575,1.508259834742237,-1.3199996948242188,74.1573370823118,2.0456505705002996,0.7852595944163081,4,-0.5750007629394567,-0.995000839233402,-1.3700003623962438,-1.8350009918212926,-2.890001296997074,3,-0.03662888344059745,3.864851768417452,30.25,-1.021053138796931,30.040000915527344,-1.4313763622627902,31.1299991607666,-0.03662888344059745
7600,2010-04-30,29.93000030517578,30.959999084472656,29.690000534057614,30.959999084472656,6010000.0,-0.029821720094582393,1.466019525347404,-1.9807651395664183,52.6388974248663,61.349876707912074,0.5640219058040259,0.12256878183539044,-0.279168810229077,-0.21873179629670148,8.340816080734255,1.2699985504150426,0.9481594401994933,-0.2524998664855964,-1.702361833256905,1.1973621002857122,-0.9774308498712507,0.4724311169000579,-0.3999996185302699,22.471904092444124,-46.63262371720967,0.7249309833856535,4,0.3449993133544922,-0.07500076293945312,-0.4500002861022949,-0.9450006484985352,-1.8400001525878906,4,-0.025392590081277366,1.4857139743107817,30.85000038146973,3.864851768417452,30.25,-1.021053138796931,30.040000915527344,-0.025392590081277366
7601,2010-05-03,30.09000015258789,30.43000030517578,29.8700008392334,30.229999542236328,3746900.0,0.005345801730060051,1.0740685796634595,0.13592189861041154,52.173910717299954,59.7536533366146,0.39544142268710303,0.01367564058518056,-0.4372624659110258,-0.3881651103015429,8.580422921729605,0.5599994659423828,0.7621880274278823,-0.12449998855590749,-1.5339787717714763,1.2849787946596614,-0.8292393801636919,0.5802394030518769,-0.44179950714110916,38.356151856399926,-25.962531161816194,0.7047393916077839,5,0.1849994659423828,-0.2350006103515625,-0.48000001907348633,-1.1050004959106445,-2.219999313354492,0,-0.04054500854662069,1.466019525347404,29.93000030517578,1.4857139743107817,30.85000038146973,3.864851768417452,30.25,-0.04054500854662069
7602,2010-05-04,29.399999618530273,29.65999984741211,28.899999618530273,29.65999984741211,4985100.0,-0.022931224013246543,4.846150460330851,1.8571525885558584,34.39998437499047,56.54352346588904,0.9764947364389833,0.7508352480728959,0.24215240565299467,0.2918066595129396,9.147297052463976,1.1900005340576172,0.6256442780256322,-0.8200004577636726,-2.2150746409660655,0.5750737254387204,-1.5175375493648673,-0.12246336616247788,2.1000003814697266,24.27185095270237,-34.15811099643055,0.697537091601196,5,0.7049999237060547,0.6150007247924805,-0.005000114440917969,-0.8350000381469727,-0.779998779296875,1,0.01394557322217449,1.0740685796634595,30.09000015258789,1.466019525347404,29.93000030517578,1.4857139743107817,30.85000038146973,0.01394557322217449
7603,2010-05-05,29.239999771118164,29.690000534057614,28.46999931335449,29.040000915527344,3901900.0,-0.00544217175129702,1.218183268396819,-0.769225690496277,33.54132670611101,53.14430597408248,1.0861040607256456,0.9417945203624427,0.41334517917093905,0.4364343999150897,10.170351497754465,1.220001220703125,0.5210007236265746,-0.9690003395080566,-2.3924861274104963,0.454485448394383,-1.6807432334592782,-0.25725744555683505,2.2080002212524406,30.923716005720614,-22.005090837004076,0.7117428939512199,5,0.6499996185302734,0.744999885559082,0.1549997329711914,-0.7600002288818359,-0.1999988555908203,2,0.03864572766622909,4.846150460330851,29.399999618530273,1.0740685796634595,30.09000015258789,1.466019525347404,29.93000030517578,0.03864572766622909
7604,2010-05-06,28.07999992370605,29.46999931335449,26.28000068664551,29.040000915527344,6378100.0,-0.0396716777186128,2.5054972579210144,-4.800032425112313,31.617634684148484,49.81815086730851,2.1001179665508474,2.1398343408514116,1.5603285289103717,1.5747994072400182,11.325725043859352,3.1899986267089773,0.34237097729581834,-2.083500194549565,-3.714144624911338,-0.4528557641877917,-2.8988224097304496,-1.26817797936868,3.2488800415039094,38.461535326513214,-12.829472759654166,0.815322215180886,5,0.7150001525878977,0.8100004196167028,1.3049998283386266,0.399999618530277,0.7999992370605504,3,0.03276353556957301,1.218183268396819,29.239999771118164,4.846150460330851,29.399999618530273,1.0740685796634595,30.09000015258789,0.03276353556957301
7605,2010-05-07,27.739999771118164,28.54999923706055,27.059999465942386,27.90999984741211,10258200.0,-0.012108267575202114,1.0551737201351619,0.17708322985315353,30.846472018466002,45.85804209487822,2.2135700787160957,2.5001172580429056,1.8785796910848305,1.8903293241581096,12.543536412053442,1.489999771118164,0.19260338375591246,-2.355000305175782,-4.263425038946821,-0.44657557140474324,-3.3092126720612995,-1.4007879382902644,3.285947437377928,35.180704064491316,-15.68596941830905,0.9542123668855187,5,0.8950004577636719,1.1500005722045898,1.619999885559082,0.7399997711181641,2.620000839233395,4,0.007930761181315749,2.5054972579210144,28.07999992370605,1.218183268396819,29.239999771118164,4.846150460330851,29.399999618530273,0.007930761181315749
7606,2010-05-10,29.18000030517578,29.190000534057614,28.6200008392334,28.920000076293945,4676900.0,0.051910618094412886,3.0714164072452603,-1.529412424687812,40.2726115468629,44.28149280397895,0.5228572889462129,1.0866913003575362,0.4456874511151625,0.43222726451647375,13.658391429377042,1.4500007629394496,0.048129368756221425,-0.8964998245239251,-2.8341194866829156,1.041119837635069,-1.865309655603422,0.07231000655557196,1.5611901120092746,85.04398088847779,33.5853048671554,0.9688098310794967,5,-0.5600004196166992,-0.28999996185302734,0.17999935150146484,-0.7000007629394531,1.4200000762939489,0,-0.03735435713462121,1.0551737201351619,27.739999771118164,2.5054972579210144,28.07999992370605,1.218183268396819,29.239999771118164,-0.03735435713462121
7607,2010-05-11,28.86000061035156,29.239999771118164,28.209999084472656,28.8799991607666,4861500.0,-0.010966404779902073,1.783786500607001,-0.07691743388476589,40.98360064287058,42.157874850681054,0.7351838151152172,1.4063365496151157,0.7505255814631013,0.7344759470966586,14.849116414495633,1.0300006866455078,-0.11164918000008228,-1.17049951553345,-3.1801025892484738,0.83910355818157,-2.17530105239096,-0.16569797867594005,1.6135184230011248,75.65982519512563,20.797870677950904,1.0048015368575105,5,-0.24000072479247692,0.02999973297119496,0.49999904632568715,-0.3800010681152308,1.7899990081787145,1,-0.03430352564729555,3.0714164072452603,29.18000030517578,1.0551737201351619,27.739999771118164,2.5054972579210144,28.07999992370605,-0.03430352564729555
7608,2010-05-12,29.36000061035156,29.399999618530273,28.82999992370605,29.020000457763672,2668600.0,0.017325016958615658,1.714296094459599,-17.00123986647272,43.614458994174306,40.00987745664333,0.10690288982953433,0.7901163399792743,0.24730900938236644,0.21562008663951815,14.257682021872636,0.5699996948242223,-0.34940673396870636,-0.5709995269775412,-2.5010052625753936,1.3590062086203112,-1.5360023947764674,0.394003340821385,0.861907322198693,96.55176331168481,40.69074082783223,0.9650028677989255,5,-0.7400007247924769,-0.47000026702880504,-0.030001163482662463,-0.8800010681152308,1.159999847412113,2,-0.025204351353359855,1.783786500607001,28.86000061035156,3.0714164072452603,29.18000030517578,1.0551737201351619,27.739999771118164,-0.025204351353359855
7609,2010-05-13,28.57999992370605,29.43000030517578,28.459999084472656,29.1299991607666,3480500.0,-0.026566780328011963,-1.4556964470240568,-1.617644088904873,38.165341890699175,38.401704619513644,0.5934489647309107,1.4250166084323972,1.028825444982811,0.9755506106772636,13.597231944573954,0.970001220703125,-0.46149843631903664,-1.2125001907348683,-3.111052266168336,0.6860518846985997,-2.1617762284516004,-0.26322415301813606,1.405393574089917,64.13501770131555,10.686253437499047,0.9492760377167339,5,-0.2249994277954066,0.31000041961670277,0.582499504089359,-0.10000038146972301,1.7000007629394602,3,0.016095206194865597,1.714296094459599,29.36000061035156,1.783786500607001,28.86000061035156,3.0714164072452603,29.18000030517578,0.016095206194865597
7610,2010-05-14,27.78000068664551,28.40999984741211,27.25,28.40999984741211,5488900.0,-0.027991575899094734,2.682544103711463,1.1454546085074664,31.733919612623055,36.130594496771764,1.180545259174778,2.112816625606083,1.8249441990153592,1.7440774437992381,14.144598450616497,1.3299999237060511,-0.6646470057184715,-1.8724994659423793,-3.932615616514962,0.18761668463020342,-2.9025575412286706,-0.8424413906560879,1.983069242481431,24.311954699601547,-23.342530267131057,1.0300580752862911,5,0.20499992370605113,1.1099996566772425,1.3824987411498988,0.6999988555908168,1.7999992370605398,4,0.0395967763474494,-1.4556964470240568,28.57999992370605,1.714296094459599,29.36000061035156,1.783786500607001,28.86000061035156,0.0395967763474494
7611,2010-05-17,28.35000038146973,28.38999938964844,27.3700008392334,27.81999969482422,4415500.0,0.020518347038710916,2.3442646530024898,-0.8412720518557419,40.23121035498518,36.77850849454896,0.37746474345017234,1.4551818895562612,1.243745144352694,1.1417682089004195,15.524282611133014,1.0199985504150426,-0.9501384918547373,-1.1994997978210407,-3.3056258552723037,0.9066262596302224,-2.252562826546672,-0.14643676909540915,1.2040853931083255,50.458726031280676,1.5961303505726079,1.053063028725632,5,-0.3649997711181676,0.5399999618530238,0.8924994468688929,0.129999160766598,1.4499988555908203,0,0.07089947801890029,2.682544103711463,27.78000068664551,-1.4556964470240568,28.57999992370605,1.714296094459599,29.36000061035156,0.07089947801890029
7612,2010-05-18,27.60000038146973,28.86000061035156,27.45000076293945,28.670000076293945,6255600.0,-0.026455026099054924,-1.0583955426480596,-2.0188647331694494,35.58215742910177,37.00526746377015,0.9446204419250925,2.0628555483399893,1.972955039269035,1.8515760311102127,16.473991264345162,1.4099998474121094,-1.121568246123907,-1.7919998168945277,-3.989276498284294,0.4052768644952387,-2.890638157589411,-0.6933614761996445,1.7576402878323734,16.05506112264091,-31.460815121903618,1.0986383406948828,5,0.2749996185302699,1.2899999618530238,1.6674995422363246,0.879999160766598,1.6700000762939418,1,0.1086956506715906,2.3442646530024898,28.35000038146973,2.682544103711463,27.78000068664551,-1.4556964470240568,28.57999992370605,0.1086956506715906
7613,2010-05-19,28.770000457763672,29.18000030517578,27.56999969482422,28.06999969482422,12425800.0,0.042391306526193606,1.1184212177413486,-0.654206507091063,39.34426293581985,37.863781713955866,-0.3342054908644201,0.8149237051609717,0.804035967524122,0.6468212110691525,17.935468343167376,1.6100006103515625,-1.2888979859621585,-0.5459997177124016,-2.7174933190919184,1.6254938836671151,-1.63174651840216,0.5397470829773567,-2.4899997711181605,69.72478187984055,24.522234470327547,1.0857468006897577,5,-0.5250005722045898,0.11999988555908203,0.5099992752075195,-0.29000091552734375,0.35000038146972656,2,0.06534581615758284,-1.0583955426480596,27.60000038146973,2.3442646530024898,28.35000038146973,2.682544103711463,27.78000068664551,0.06534581615758284
7614,2010-05-20,28.1200008392334,28.670000076293945,27.75,28.11000061035156,9662300.0,-0.022592965178589997,-1.5205431491047237,0.014286025689238377,40.46364852688969,38.9323568815585,0.35991374300781587,1.3531552423520523,1.4208283541655966,1.2529836947259376,19.281280176524824,1.0200004577636719,-1.2917776102282303,-1.0809993743896484,-3.2499270743186024,1.0879283255393055,-2.165463224354127,0.003464475574830317,-1.782000160217283,45.07775656305713,-2.876134789587674,1.084463849964477,5,0.2199993133544922,0.7699995040893555,1.7499995231628418,0.7549991607666016,1.0999984741210902,3,0.08534849028815672,1.1184212177413486,28.770000457763672,-1.0583955426480596,27.60000038146973,2.3442646530024898,28.35000038146973,0.08534849028815672
7615,2010-05-21,28.63999938964844,29.040000915527344,27.51000022888184,27.76000022888184,8347300.0,0.018492124285058198,-1.21739364797233,87.99790196449287,42.639588895627554,39.19535436475458,-0.02122637078612044,0.7096610772242364,0.9023168425447068,0.6966765704205145,20.778653892343186,1.5300006866455043,-1.2656000380068946,-0.45950078964233043,-2.5265806615134316,1.6075790822287708,-1.493040725577881,0.5740391462932202,-2.2451587181091313,70.16568647183622,20.130350409551937,1.0335399359355502,5,-0.2999992370605504,0.1550006866455078,1.350000381469723,0.30000019073485973,-0.399999618530277,4,0.05726261633894536,-1.5205431491047237,28.1200008392334,1.1184212177413486,28.770000457763672,-1.0583955426480596,27.60000038146973,0.05726261633894536
7616,2010-05-24,28.46999931335449,28.899999618530273,28.18000030517578,28.54999923706055,7039800.0,-0.0059357569803369925,-1.181822910796494,-0.09090909090909899,45.01607447533589,39.64340701280627,0.04187196811305682,0.706379338896955,1.0779844236378473,0.830128614398209,22.156376838663228,0.7199993133544922,-1.1303727790885816,-0.49650087356567596,-2.3441426964151972,1.3511409492838453,-1.4203217849904384,0.42732003785908645,-2.0194554491424483,58.959469382084905,5.431201092359089,0.9238209114247607,5,-0.129999160766598,0.32500076293946023,1.5200004577636754,0.47000026702881215,-0.6099987030029297,0,0.03898843123016493,-1.21739364797233,28.63999938964844,-1.5205431491047237,28.1200008392334,1.1184212177413486,28.770000457763672,0.03898843123016493
7617,2010-05-25,28.670000076293945,28.670000076293945,27.38999938964844,27.729999542236328,6176600.0,0.007024965499231373,1.7234041689747526,-11.750017881409443,46.95837908324306,40.01495368936946,-0.20999824707316606,0.4200133305802467,0.8880263015574812,0.5871865418725264,23.982803801197786,1.2800006866455043,-0.9436380431866134,-0.22800006866454936,-2.008426974161562,1.5524268368324634,-1.118213521413054,0.6622133840839552,-2.1648670832626316,71.50838167411841,14.496165326431864,0.8902134527485062,5,-0.3299999237060547,0.12500000000000355,1.3199996948242188,0.26999950408935547,-0.75,1,0.039413992248327645,-1.181822910796494,28.46999931335449,-1.21739364797233,28.63999938964844,-1.5205431491047237,28.1200008392334,0.039413992248327645
7618,2010-05-26,28.479999542236328,28.979999542236328,28.43000030517578,28.85000038146973,6733400.0,-0.006627154989606088,-1.3404257046040218,-0.3936176904456129,52.38095021842551,41.5944657257835,-0.1765157221106648,0.4960432443765015,1.0509293722506214,0.7355790654940932,25.27285350483137,0.5499992370605469,-0.9328225732713022,-0.32950057983398295,-1.9995018815954317,1.3405007219274658,-1.1645012307147056,0.5055000710467397,-1.9213692029621257,66.06055421720166,6.42495697495545,0.8350006508807241,5,-0.2649993896484375,0.31500053405762074,1.510000228881836,0.46000003814697266,-0.6099987030029297,2,0.0277387966371192,1.7234041689747526,28.670000076293945,-1.181822910796494,28.46999931335449,-1.21739364797233,28.63999938964844,0.0277387966371192
7619,2010-05-27,29.71999931335449,29.71999931335449,28.95000076293945,29.020000457763672,5626100.0,0.043539318505929625,1.1999994550423791,-1.8918845077247166,60.645159702519194,44.806825735771966,-1.3832659219255383,-0.8779678619284716,-0.21585757686921525,-0.5406776364445918,26.89544123278951,1.2399997711181605,-0.8775638475491583,0.9669992446899371,-0.4729435904675299,2.406942079847404,0.24702782711120364,1.6869706622686707,-3.1089415747622553,100.0,35.73139571553365,0.7199714175787336,5,-1.1749992370605433,-0.9249992370605398,0.28500032424927113,-0.7799997329711879,-1.8299999237060476,3,-0.020188374427434264,-1.3404257046040218,28.479999542236328,1.7234041689747526,28.670000076293945,-1.181822910796494,28.46999931335449,-0.020188374427434264
7620,2010-05-28,29.170000076293945,29.739999771118164,28.86000061035156,29.65999984741211,4655000.0,-0.018506031284240443,1.7076913145161163,-0.7000008174364684,49.94054559256075,45.88564076216925,-0.6876766120532025,-0.40878384991158256,0.3091154028740064,-0.029703291205361637,28.253170938656126,0.8799991607666051,-0.8972758074065084,0.45500001907348775,-0.8912225661585254,1.8012226043055009,-0.2181112735425188,1.1281113116894943,-2.434584674711221,75.74469777457087,13.521415609130806,0.6731112926160062,5,-0.6050004959106445,-0.37499999999999645,0.9099998474121094,-0.18000030517578125,0.2700004577636683,4,0.0017140636588881542,1.1999994550423791,29.71999931335449,-1.3404257046040218,28.479999542236328,1.7234041689747526,28.670000076293945,0.0017140636588881542
7621,2010-06-01,28.8700008392334,29.489999771118164,28.75,28.979999542236328,4551400.0,-0.010284512728004791,-3.2285655119045673,0.2244872538448663,50.05959613756105,47.49424506310917,-0.3421376778922536,-0.21594166980428753,0.5933039207911577,0.23008843554701386,29.716417052127486,0.7399997711181641,-0.8028452093916627,0.21600074768066335,-0.9687690497800219,1.4007705451413486,-0.37638415104968104,0.8083856464110077,-1.9543103754785491,62.97877486553188,2.353706344859731,0.5923848987303431,6,-0.30500125885009766,-0.07500076293944957,1.2424988746643066,0.28999900817871094,0.2099990844726527,1,-0.021821996875700966,1.7076913145161163,29.170000076293945,1.1999994550423791,29.71999931335449,-1.3404257046040218,28.479999542236328,-0.021821996875700966
7622,2010-06-02,29.809999465942386,29.809999465942386,28.690000534057614,28.940000534057614,4572500.0,0.03255970209157599,1.5747133492644594,-7.909174455098815,52.548126012941935,48.96134096056718,-1.0456407503196097,-1.184372623179204,-0.3622246665839093,-0.7410680627181527,30.223957217220832,1.1199989318847727,-0.5366372180325669,1.135499382019045,-0.11593278803977469,2.386931552077865,0.5097832969896352,1.761215467048455,-2.724850443745737,100.0,42.105150946914776,0.6257160850294102,6,-1.2100000381469727,-1.1749992370605504,0.3025002479553187,-0.649999618530277,-0.5100002288818359,2,-0.06541425328835315,-3.2285655119045673,28.8700008392334,1.7076913145161163,29.170000076293945,1.1999994550423791,29.71999931335449,-0.06541425328835315
7623,2010-06-03,30.3700008392334,30.399999618530273,29.690000534057614,29.690000534057614,6176800.0,0.018785688806563394,-1.0882316642170224,0.7816105057768595,60.39489884845724,51.175924329630234,-1.5140306977695346,-1.744835134736885,-0.9431746010754871,-1.3321613394075769,30.174384276621304,0.7099990844726598,-0.3869378945934301,1.6390007019042976,0.1931369421021536,3.0848644617064416,0.9160688220032256,2.3619325818053696,-3.0668637815370907,98.24568448198168,39.440716611446206,0.7229318799010723,6,-1.475001335144043,-1.7500009536743164,-0.25750112533569336,-1.1550006866455078,-1.0100002288818395,3,-0.0806717384009561,1.5747133492644594,29.809999465942386,-3.2285655119045673,28.8700008392334,1.7076913145161163,29.170000076293945,-0.0806717384009561
7624,2010-06-04,29.0,30.1299991607666,28.809999465942386,29.60000038146973,5744000.0,-0.04511033261031616,-1.6938729435211672,-0.8823531061719536,56.644877594114035,52.732067518350966,-0.006788551047279157,-0.31871703170954646,0.4336922125187712,0.0013395488802387945,28.994869133514882,1.560001373291012,-0.13927798219444654,0.22299985885620188,-1.193907016777029,1.6399067344894327,-0.4854535789604135,0.9314532966728173,-1.3871766862202968,18.12863344532058,-43.17893462284,0.7084534378166146,6,-0.10500049591064453,-0.38000011444091797,1.0649995803833008,0.3450002670288086,1.0499992370605504,4,-0.038965488302296625,-1.0882316642170224,30.3700008392334,1.5747133492644594,29.809999465942386,-3.2285655119045673,28.8700008392334,-0.038965488302296625
7625,2010-06-07,27.959999084472656,29.29999923706055,27.93000030517578,29.1299991607666,6785900.0,-0.0358621005354256,-1.2276448230892032,1.94999888738066,47.97926781132623,53.061311222349886,1.0355048723054097,0.7785261966395467,1.4724842785204046,1.0191796853199264,27.986816532204976,1.3699989318847692,-0.02879465989686736,-0.8280010223388672,-2.2140913339559525,0.5580892892782181,-1.5210461781474116,-0.13495586653032277,-0.06845814021789565,1.214525815237326,-58.926277692669224,0.6930451558085434,6,0.9350004196166992,0.6600008010864258,2.1050004959106445,1.7950010299682617,1.6400012969970739,0,-0.0025035657051608595,-1.6938729435211672,29.0,-1.0882316642170224,30.3700008392334,1.5747133492644594,29.809999465942386,-0.0025035657051608595
7626,2010-06-08,28.09000015258789,28.13999938964844,27.28000068664551,28.11000061035156,7374000.0,0.00464953763848408,20.500500691429114,0.017094407230315002,52.71317682092108,53.700733193203,0.9453454950753404,0.5930859069096712,1.3572671498806628,0.8677084825217563,27.83543937331724,0.8599987030029297,0.1230660263589094,-0.6434999465942397,-2.0502546991514166,0.7632548059629372,-1.3468773228728281,0.059877429684348726,2.309999465942383,25.961530232097424,-38.113551146160326,0.7033773762785885,6,0.75,0.2650003433227539,1.9749994277954102,1.6649999618530273,1.6399993896484375,1,0.048059821079970755,-1.2276448230892032,27.959999084472656,-1.6938729435211672,29.0,-1.0882316642170224,30.3700008392334,0.048059821079970755
7627,2010-06-09,27.8700008392334,28.6200008392334,27.71999931335449,28.309999465942386,5059700.0,-0.007831944185099027,-1.4324310391933341,21.999427808510667,44.43069537729977,52.81737154418903,1.162142715684169,0.7748405587379814,1.5791602927711743,1.0652194322962814,27.240277446605056,0.9000015258789098,0.21470787797168,-0.8139992713928237,-2.2707930508974172,0.6427945081117699,-1.5423961611451205,-0.08560238164052691,2.4675988006591787,18.910267774722396,-42.61397404293719,0.7283968897522966,6,0.9699993133544922,0.4699993133544922,2.1949987411499023,1.9849987030029297,1.3399982452392578,2,0.04341582518968945,20.500500691429114,28.09000015258789,-1.2276448230892032,27.959999084472656,-1.6938729435211672,29.0,0.04341582518968945
7628,2010-06-10,28.6200008392334,28.770000457763672,28.15999984741211,28.239999771118164,3913500.0,0.02691065580967633,-1.259257689427655,-0.8636414866961948,53.056234604805766,51.97415764444309,0.48510425207646435,-0.035248082308150686,0.8336830122708037,0.3129907996837602,26.743575959571004,0.8999996185302734,0.3096804782919591,-0.026999282836914773,-1.4486675244728993,1.3946689587990697,-0.737833403654907,0.6838348379810775,1.656446821594237,47.01757438663644,-15.90184380942,0.7108341208179919,6,0.2199993133544922,-0.2800006866455078,1.4399991035461426,1.2349987030029297,1.389999389648441,3,0.023759551987677874,-1.4324310391933341,27.8700008392334,20.500500691429114,28.09000015258789,-1.2276448230892032,27.959999084472656,0.023759551987677874
7629,2010-06-11,29.040000915527344,29.11000061035156,28.11000061035156,28.11000061035156,3395000.0,0.01467505464633656,-1.150536928718492,2.4473623450283686,52.47525640614051,52.25579217928529,-0.046374155019734076,-0.4416633681668607,0.42930456396244665,-0.11496150428985885,25.858629918973314,1.0,0.38325738269623244,0.3700007438659654,-1.0619503248743385,1.8019518126062692,-0.34597479050418656,1.0859762782361173,1.1765178058166477,87.12878672710997,24.088044718229,0.7159755343701524,6,-0.20000076293945312,-0.7000007629394531,0.897498607635498,0.8149986267089844,1.0099983215332067,4,0.011019272890350207,-1.259257689427655,28.6200008392334,-1.4324310391933341,27.8700008392334,20.500500691429114,28.09000015258789,0.011019272890350207
7630,2010-06-14,28.8799991607666,29.45000076293945,28.85000038146973,29.3700008392334,3706100.0,-0.005509702125222393,-1.1818225955236223,-0.5268833523384476,52.54027056449462,52.53142267116679,0.07617558119663315,-0.20556662125255087,0.603390796467643,0.04469913228033562,24.129068810205062,0.6000003814697195,0.4121465016166894,0.15499906539917063,-1.2162315774491255,1.5262297082474667,-0.5306162560249774,0.8406143868233187,1.2777891998834185,73.73264598467976,9.755304813561445,0.6856153214241486,6,-0.03999900817871094,-0.14999961853027344,-0.03749895095825195,0.010001182556152344,0.6900005340576172,0,0.04051246919298368,-1.150536928718492,29.040000915527344,-1.259257689427655,28.6200008392334,-1.4324310391933341,27.8700008392334,0.04051246919298368
7631,2010-06-15,30.36000061035156,30.420000076293945,28.8700008392334,29.07999992370605,4369300.0,0.05124658907869839,1.2142852277170417,-2.6122373512078534,59.037431955113064,53.25245666474136,-1.3077682547744942,-1.609798163557567,-0.8653479625281371,-1.4291164782994166,22.012768623316013,1.5499992370605469,0.2850042547255356,1.534500503540034,-0.00528046947146521,3.0742814765515334,0.7646100170342827,2.3043909900457855,-3.0799999237060476,97.77779818561734,33.31746897914786,0.7698904865057499,6,-1.5100002288818324,-1.5250005722045863,-1.597500324249264,-1.470000267028805,0.25,1,-0.02503294511208598,-1.1818225955236223,28.8799991607666,-1.150536928718492,29.040000915527344,-1.259257689427655,28.6200008392334,-0.02503294511208598
7632,2010-06-16,30.60000038146973,30.82999992370605,29.96999931335449,30.170000076293945,4786500.0,0.007905130642070546,-1.0722860557036316,0.3359375582076325,61.276596090058504,53.35042302491928,-1.5912595652651333,-1.7007184161460067,-1.0859059500095078,-1.6407147424350406,20.489288971975242,0.8600006103515625,0.3268811900699262,1.6245002746582067,0.004955341108978217,3.244045208207435,0.8147278078835924,2.434272741432821,-3.2571997070312513,91.54413234197955,26.159055200750288,0.8097724667746145,6,-1.5450000762939489,-1.5600004196167028,-1.8450002670288121,-1.7100000381469762,0.26000022888182883,2,-0.028431399620512554,1.2142852277170417,30.36000061035156,-1.1818225955236223,28.8799991607666,-1.150536928718492,29.040000915527344,-0.028431399620512554
7633,2010-06-17,30.649999618530273,30.86000061035156,30.31999969482422,30.79999923706055,4123500.0,0.0016339619750731504,2.999971743230817,-0.34883607459059107,55.66382446265527,53.241417121423865,-1.785084860125707,-1.6892605445384667,-1.1209619480252258,-1.6657251788609244,19.274960933873057,0.5400009155273402,0.397597453853372,1.5804995536804185,-0.19914536523442194,3.360144472595259,0.6906770942229983,2.4703220131378387,-3.1677109741210927,92.3636002974078,30.061749547853935,0.8898224594574203,6,-1.5799989700317383,-1.5949993133544922,-1.8949995040893555,-1.7599992752075195,0.5500011444091761,3,-0.04698207347405725,-1.0722860557036316,30.60000038146973,1.2142852277170417,30.36000061035156,-1.1818225955236223,28.8799991607666,-0.04698207347405725
7634,2010-06-18,30.520000457763672,30.81999969482422,30.420000076293945,30.63999938964844,2752000.0,-0.004241408234406885,-1.5,0.7999949137240489,58.664954379126414,54.428715628957214,-1.5833000694348058,-1.4442899201733184,-0.9620702518212809,-1.5046929364583406,17.995009099677766,0.39999961853027344,0.3704961198622385,1.3305004119873054,-0.5024321752642962,3.163432999238907,0.4140341183615064,2.2469667056131044,-2.835049095397949,83.08457144917686,21.554394686948484,0.9164662936257999,6,-1.4499998092651367,-1.4650001525878906,-1.765000343322754,-1.630000114440918,0.5200004577636719,4,-0.016710361115086392,2.999971743230817,30.649999618530273,-1.0722860557036316,30.60000038146973,1.2142852277170417,30.36000061035156,-0.016710361115086392
7635,2010-06-21,30.28000068664551,30.979999542236328,30.06999969482422,30.90999984741211,3379100.0,-0.007863688319739492,1.3636404170413252,5.250039736783361,59.12030553096322,55.1406188189619,-1.09472127486951,-1.1332268335343656,-0.6992396396700897,-1.2363373376542874,16.971695373197186,0.9099998474121094,0.2052949561195767,1.0085005760192907,-0.8671640412710317,2.884165193309613,0.07066826737413123,1.94633288466445,-2.404546369400638,66.82467839460824,5.251459779639298,0.9378323086451609,6,-0.9300012588501012,-1.1650009155273473,-1.6575002670288121,-1.3900003433227575,0.029998779296875,0,-0.00759582048775842,-1.5,30.520000457763672,2.999971743230817,30.649999618530273,-1.0722860557036316,30.60000038146973,-0.00759582048775842
7636,2010-06-22,29.57999992370605,30.65999984741211,29.489999771118164,30.34000015258789,3194100.0,-0.023117594024632315,-1.4893604501340216,1.206351176654034,48.464623674533684,55.58883307421012,-0.1800737765628213,-0.3644914830432633,0.001743975751384852,-0.5029813932830969,16.037370351241904,1.1700000762939453,0.1546849792187821,0.2529997825622523,-1.588179638211269,2.0941792033357736,-0.6675899278245083,1.173589492949013,-1.4561819884618608,6.040279625032884,-48.578992871917606,0.9205897103867614,6,-0.03499984741210582,-0.44999980926513317,-1.142499446868893,-0.6899995803832972,0.15999984741211293,1,-0.000338073999581634,1.3636404170413252,30.28000068664551,-1.5,30.520000457763672,2.999971743230817,30.649999618530273,-0.000338073999581634
7637,2010-06-23,29.79999923706055,30.15999984741211,29.21999931335449,29.61000061035156,3745900.0,0.007437434547732602,1.065935586101093,-0.24999811774863476,46.0139767239556,54.80635997633787,-0.1089717704377513,-0.5222705636096343,-0.22211057817410662,-0.6849738447567937,14.57227369718732,0.9400005340576207,0.29451858263671227,0.4164991378784215,-1.4090768800511704,2.2420751558080134,-0.49628887108637443,1.3292871468432175,-1.44768677325699,32.95453683404044,-15.47930145182599,0.9127880089647962,6,-0.2549991607666051,-0.6699991226196325,-1.3624987602233922,-0.9099988937377965,-0.09000015258789418,2,0.02718125483317646,-1.4893604501340216,29.57999992370605,1.3636404170413252,30.28000068664551,-1.5,30.520000457763672,0.02718125483317646
7638,2010-06-24,29.270000457763672,29.78000068664551,29.1200008392334,29.770000457763672,2590900.0,-0.017785194391473302,1.5384587169423551,-2.631597968156988,52.13946433440197,54.769049746144695,0.5843795202579507,0.07372775706715373,0.24718131543446376,-0.1286058926688547,13.452965747444,0.679998397827152,0.37105501978580335,-0.15299968719482493,-1.9297987533313687,1.6237993789417189,-1.041399220263095,0.7353998458734452,-0.7074730276854915,8.064501243366577,-42.37677197912136,0.8883995330682712,6,0.6449995040893555,-0.1400003433227539,-0.8875002861022949,-0.38000011444091797,0.8199996948242188,3,0.0543218355900692,1.065935586101093,29.79999923706055,-1.4893604501340216,29.57999992370605,1.3636404170413252,30.28000068664551,0.0543218355900692
7639,2010-06-25,29.1200008392334,29.3700008392334,28.649999618530273,29.3700008392334,4210000.0,-0.005124687946169382,4.760009765625,0.5,60.7011230482668,55.6758111332305,0.8346979242216221,0.18600902815462916,0.33347939512838565,0.04300690091616843,13.294943367916066,0.720001220703125,0.5614911998818073,-0.2729993820190444,-2.0489451517907185,1.5029463877526297,-1.1609722669048814,0.6149735028667926,1.8599987030029297,20.171726870941256,-34.988770240186696,0.8879728848858379,6,0.6949987411499023,0.009999275207519531,-0.5525007247924805,-0.23000049591064453,0.75,4,0.07142856675002784,1.5384587169423551,29.270000457763672,1.065935586101093,29.79999923706055,-1.4893604501340216,29.57999992370605,0.07142856675002784
7640,2010-06-28,29.21999931335449,29.45000076293945,28.96999931335449,29.190000534057614,3596500.0,0.003434013435410499,-1.042554054931498,-0.1199951171875,60.48237187936911,55.83636001370339,0.8806054688119715,0.09480935620518594,0.19445119944456124,-0.03250174429092212,13.020881597258354,0.48000144958496094,0.625246438811601,-0.17550086975098012,-1.9502652748632237,1.5992635353612634,-1.0628830723071019,0.7118813328051417,1.7134002304077178,28.358190543157612,-29.236030309197837,0.8873822025561225,6,0.5950002670288121,-0.08999919891357067,-0.6049990653991664,-0.32999897003173473,1.0200004577636754,0,0.06228616170230561,4.760009765625,29.1200008392334,1.5384587169423551,29.270000457763672,1.065935586101093,29.79999923706055,0.06228616170230561
7641,2010-06-29,28.239999771118164,28.76000022888184,27.95000076293945,28.739999771118164,4053200.0,-0.03353865726439054,1.9999929357577682,-16.66734486266531,53.00812251695679,54.91764072780321,1.7078574051207944,1.0805933897251592,1.1287090805523405,0.9848998178495307,12.940584520842771,1.269998550415039,0.6459109342101321,-1.1240003585815437,-2.9593653943659923,0.711364677202905,-2.041682876473768,-0.20631784068931935,2.6477317741394053,13.122132502960415,-47.32611663391852,0.9176825178922243,6,1.2250003814697266,0.8900003433227539,0.3275003433227539,0.6500005722045898,1.989999771118164,1,0.07330027307370135,-1.042554054931498,29.21999931335449,4.760009765625,29.1200008392334,1.5384587169423551,29.270000457763672,0.07330027307370135
7642,2010-06-30,27.86000061035156,28.520000457763672,27.75,28.229999542236328,4373200.0,-0.013456061042721457,-1.6101703682151747,0.7399978637695384,43.425599998416025,53.5578380095544,1.853197379310604,1.3776456984925751,1.4466469646856162,1.394084181233577,13.29369674997606,0.7700004577636719,0.6716171275156491,-1.4064995765686064,-3.3463127655495164,0.5333136124123037,-2.3764061710590596,-0.4365929820781531,2.910221703613285,5.418747445515903,-54.38500037518118,0.9699065944904547,6,1.5049991607666051,1.269999504089359,0.707499504089359,1.029999732971195,2.3099994659423864,2,0.0674802268334509,1.9999929357577682,28.239999771118164,-1.042554054931498,29.21999931335449,4.760009765625,29.1200008392334,0.0674802268334509
7643,2010-07-01,27.920000076293945,28.26000022888184,27.25,27.86000061035156,4596700.0,0.0021536060526894385,1.7297311926345225,-0.1621611868897836,39.667881810462234,51.44705216859171,1.525662662236762,1.1854667426564802,1.3388332662544293,1.3655118267805264,14.46055572288012,1.0100002288818395,0.502688826003169,-1.2240000724792495,-3.17976783988043,0.7317676949219312,-2.2018839561798416,-0.24611618877865737,2.6690088988330096,30.454538361102635,-24.823171950002802,0.9778838837005909,7,1.1949996948242188,1.1949996948242188,0.6475000381469727,0.9700002670288086,2.5699996948242188,3,0.06411171215212663,-1.6101703682151747,27.86000061035156,1.9999929357577682,28.239999771118164,-1.042554054931498,29.21999931335449,0.06411171215212663
7644,2010-07-02,27.8700008392334,28.1200008392334,27.43000030517578,28.020000457763672,3150900.0,-0.0017908036147535888,2.9428558972430667,-2.5000158947132705,40.489646784479426,49.37697897453796,1.2965772513139733,1.2084252547318997,1.3352605467400238,1.441856973275673,14.90418506092365,0.6900005340576172,0.270267656082229,-1.2174993515014663,-3.2543893546148333,0.8193906516119007,-2.2359443530581515,-0.199054349944781,2.451887417883402,28.1818465555897,-23.73856902675478,1.018445001556684,7,1.0849990844726562,1.2449989318847656,0.6349992752075195,1.0199995040893555,2.0199985504150426,4,0.07965551655920056,1.7297311926345225,27.920000076293945,-1.6101703682151747,27.86000061035156,1.9999929357577682,28.239999771118164,0.07965551655920056
7645,2010-07-06,27.88999938964844,28.56999969482422,27.61000061035156,28.26000022888184,2926500.0,0.0007175654758821981,-1.0645177168382018,2.466678534643897,17.92198578749438,45.983352542644695,1.0078953304048817,1.246839737874101,1.2527584066850999,1.4497058177590496,14.483542101507258,0.9599990844726598,0.08821306722725097,-1.1940008163452127,-3.2392715424137535,0.851269909723328,-2.2166361793794813,-0.1713654533109441,2.1861378068990156,42.38405911516735,-3.5813878166520112,1.02263536303427,7,0.8150005340576136,1.225000381469723,0.7800006866455043,1.0000009536743129,1.2000007629394496,1,0.07099324105112204,2.9428558972430667,27.8700008392334,1.7297311926345225,27.920000076293945,-1.6101703682151747,27.86000061035156,0.07099324105112204
7646,2010-07-07,29.440000534057614,29.45000076293945,27.8799991607666,27.8799991607666,4017000.0,0.055575517329859325,-1.0128207949724246,-4.216210364612052,38.75967444910434,45.177318956550124,-0.6303401585324586,-0.20747439012390245,-0.35785328145322737,-0.07305168406743334,13.225991036635875,1.570001602172848,-0.09055114580115387,0.28850030899047496,-1.7071504201148855,2.2841510380958354,-0.709325055562207,1.286325673543157,0.4100456867660469,99.5454442993704,56.893897504764396,0.9978253645526807,7,-0.9250001907348597,-0.3250007629394496,-0.7600007057189906,-0.5500001907348597,-1.2100009918212855,2,0.02717388663546627,-1.0645177168382018,27.88999938964844,2.9428558972430667,27.8700008392334,1.7297311926345225,27.920000076293945,0.02717388663546627
7647,2010-07-08,29.07999992370605,29.76000022888184,28.670000076293945,29.76000022888184,4818200.0,-0.01222828137978793,2.2058813629682588,-0.43589724779616396,35.64898049132242,43.34504297398573,-0.4282466965831624,0.26121695933767697,-0.028756834060818193,0.3072662830018622,12.322897384273228,1.0900001525878942,-0.279868609468231,-0.13200025558472106,-2.035300460504722,1.7712999493352797,-1.0836503580447214,0.8196498468752793,-1.8299999237060511,72.90835684589891,35.0354121473789,0.9516501024600007,7,-0.5749998092651332,0.03499984741211293,-0.4000000953674281,-0.18999958038329723,-1.0100002288818324,3,0.03954606676572903,-1.0128207949724246,29.440000534057614,-1.0645177168382018,27.88999938964844,2.9428558972430667,27.8700008392334,0.03954606676572903
7648,2010-07-09,29.29999923706055,29.32999992370605,28.899999618530273,29.1200008392334,2078200.0,0.0075653134089301854,2.5833392938035717,-0.2647034074207073,39.02875365604161,40.937001930405145,-0.7191717738322758,0.09989514254285581,-0.28451100994168854,0.09932990699174837,11.5373160024317,0.4300003051757777,-0.3209660440010822,0.05399913787842081,-1.8289594052668647,1.9369576810237064,-0.887480133694222,0.9954784094510636,-1.9997992324829141,80.25746751572338,46.116384001979235,0.9414792715726433,7,-0.7949991226196325,-0.18499946594238637,-0.6824994087219274,-0.4099988937377965,-0.9399986267089915,4,0.029692862180452195,2.2058813629682588,29.07999992370605,-1.0128207949724246,29.440000534057614,-1.0645177168382018,27.88999938964844,0.029692862180452195
7649,2010-07-12,29.36000061035156,29.63999938964844,29.10000038146973,29.149999618530273,3672400.0,0.0020478284932894386,-2.4838705707905233,1.1666825613800422,41.44980602105811,38.82227239059281,-0.8286951509432328,0.0686144418424881,-0.3996499773269875,0.05537563363619924,10.962696887621068,0.5399990081787109,-0.3626209923495409,0.0980005264282191,-1.783025040418046,1.9790260932744843,-0.8425122569949153,1.0385133098513535,-2.010604601287838,81.39536327900763,49.2657273470526,0.9405127834231329,7,-0.855000495910641,-0.24500083923339488,-0.6025009155273402,-0.47000026702880504,-0.5500011444091726,0,0.038487709035271545,2.5833392938035717,29.29999923706055,2.2058813629682588,29.07999992370605,-1.0128207949724246,29.440000534057614,0.038487709035271545
7650,2010-07-13,30.04999923706055,30.190000534057614,29.540000915527344,29.649999618530273,3992100.0,0.023501315135045164,-1.0967830257462423,1.9047510921790485,54.37616301351525,38.97427689021041,-1.551761089052075,-0.5578370419993348,-1.1082462816799428,-0.6334015869630854,10.803435405241727,0.8299999237060547,-0.404889052586185,0.729499149322514,-1.1741424893872363,2.6331407880322644,-0.22232167003236114,1.6813199686773892,-2.652391143600468,93.939341395386,56.09260706543576,0.9518208193548748,7,-1.3299989700317418,-0.9349994659423864,-1.2924995422363317,-1.1599988937377965,0.030000686645500707,1,-0.005324454291991576,-2.4838705707905233,29.36000061035156,2.5833392938035717,29.29999923706055,2.2058813629682588,29.07999992370605,-0.005324454291991576
7651,2010-07-14,29.60000038146973,30.5,29.40999984741211,30.399999618530273,4864400.0,-0.014975003894037942,1.1800003051757812,-1.9999999999999734,48.214293621034535,39.506353959390246,-0.992981010990718,-0.17675728902554866,-0.6876156360332253,-0.1876597383417682,11.58407821099509,1.0900001525878906,-0.5055233214622739,0.3175003051757841,-1.5282329612512129,2.163233571602781,-0.6053663280377144,1.2403669383892826,-2.090696590385747,50.819690926127436,11.843790292144178,0.9228666332134986,7,-0.7250003814697301,-0.48500061035156605,-0.8425006866455114,-0.7100000381469762,0.0699996948242152,2,-0.01722973724017618,-1.0967830257462423,30.04999923706055,-2.4838705707905233,29.36000061035156,2.5833392938035717,29.29999923706055,-0.01722973724017618
7652,2010-07-15,29.729999542236328,29.81999969482422,29.21999931335449,29.56999969482422,3511400.0,0.004391863482811953,2.529412424687833,-0.2000000000000009,54.42307396047527,41.14581975383614,-0.9273455604897691,-0.395557039445265,-0.8238337312322237,-0.32343857635101614,11.967488967324421,0.6000003814697301,-0.6139918524216768,0.49099950790405344,-1.2627079799263825,2.2447069957344894,-0.3858542360111663,1.3678532518192732,-2.041253978617384,51.87498286366872,8.617671859202225,0.8768537439152183,7,-0.7649993896484375,-0.6149997711181641,-1.1324992179870605,-0.8399991989135742,-0.10999870300292969,3,-0.05045408755788927,1.1800003051757812,29.60000038146973,-1.0967830257462423,30.04999923706055,-2.4838705707905233,29.36000061035156,-0.05045408755788927
7653,2010-07-16,29.209999084472656,29.70000076293945,29.18000030517578,29.540000915527344,4451100.0,-0.017490765750767245,-1.6666731875268803,-2.0625134110578642,50.80788458370959,42.292290620417276,-0.22922024693609444,0.011626900159519948,-0.3110648171515322,0.19951543685098372,12.3283528145139,0.5499992370605469,-0.6152527922669258,0.04299907684326243,-1.5801763962228392,1.666174549909364,-0.7685886596897866,0.8545868133763115,-1.3525782546708491,7.857052355371611,-36.737452356239146,0.8115877365330505,7,-0.154998779296875,-0.09499931335449219,-0.6199989318847656,-0.31999874114990234,0.7000007629394531,4,-0.039027710557321904,2.529412424687833,29.729999542236328,1.1800003051757812,29.60000038146973,-1.0967830257462423,30.04999923706055,-0.039027710557321904
7654,2010-07-19,30.01000022888184,30.04999923706055,29.25,29.29999923706055,2949300.0,0.027387920899814233,1.025317066928715,-2.1515062190780045,56.29985118413868,46.556497886711085,-0.7752667990402884,-0.8733166196056779,-1.0717545372597392,-0.5982790324163538,12.839706384172795,0.8400001525878942,-0.48946323267796643,0.8685002326965368,-0.6794595499322007,2.416460015325274,0.09452034138216803,1.6424801240109055,-1.994024648868141,62.87879663613008,15.56004186025205,0.7739798913143694,7,-0.8200006484985387,-0.8950004577636754,-1.4200000762939489,-1.1199998855590856,-0.6900005340576207,0,-0.05498165964498425,-1.6666731875268803,29.209999084472656,2.529412424687833,29.729999542236328,1.1800003051757812,29.60000038146973,-0.05498165964498425
7655,2010-07-20,30.04999923706055,30.04999923706055,28.95000076293945,29.3799991607666,3493800.0,0.001332855977129066,2.2835771607837643,0.9436607610579104,66.97936948662225,49.6920195575464,-0.5326634621431019,-0.9817659016644704,-1.060205914665044,-0.6380517616456665,13.611615412102823,1.0999984741211009,-0.3294578325823281,0.919999313354495,-0.595422780784574,2.435421407493564,0.16228826628496051,1.6777103604240295,-1.8849821918476728,70.9676784233236,18.5250561136289,0.7577110470695348,7,-0.46499919891357777,-0.9349994659423864,-1.4599990844726598,-1.1599988937377965,-1.039999008178711,1,-0.04126455249918537,1.025317066928715,30.01000022888184,-1.6666731875268803,29.209999084472656,2.529412424687833,29.729999542236328,-0.04126455249918537
7656,2010-07-21,29.56999969482422,30.13999938964844,29.36000061035156,30.06999969482422,4005400.0,-0.015973362875974728,1.4374985098824546,-0.7462685717376474,65.74585810019522,53.03611706964338,-0.03607830650980759,-0.5297126056412296,-0.579596201392313,-0.15438763889692808,14.047149080602445,0.7799987792968821,-0.16751567030831893,0.44049978256225586,-1.074303618579684,1.9553031837041956,-0.31690191800871403,1.1979014831332258,-1.264883672324114,52.100810704245205,-6.030181468495414,0.7574017005709704,7,0.13000011444091797,-0.4549999237060547,-0.7849998474121094,-0.6799993515014648,-0.6100006103515625,2,0.017247217928483716,2.2835771607837643,30.04999923706055,1.025317066928715,30.01000022888184,-1.6666731875268803,29.209999084472656,0.017247217928483716
7657,2010-07-22,30.61000061035156,30.65999984741211,29.729999542236328,29.93000030517578,5531400.0,0.03517081252149534,1.3846198990570837,-1.3600006103515554,70.98285022249924,56.586572243694235,-0.9344973442163358,-1.587300554046859,-1.596573339062406,-1.1939001608192754,14.451752546519147,1.0900001525878906,0.12934462066695573,1.4400006294250467,-0.1892709059408908,3.069272164790984,0.625364861742078,2.2546363971080154,-2.1731915492014586,97.07606644269231,33.98002611193547,0.8146357676829692,7,-0.8050003051757777,-1.4950008392333949,-1.7675004005432093,-1.720000267028805,-1.3900012969970703,3,-0.03070893548887188,1.4374985098824546,29.56999969482422,2.2835771607837643,30.04999923706055,1.025317066928715,30.01000022888184,-0.03070893548887188
7658,2010-07-23,30.86000061035156,30.86000061035156,30.170000076293945,30.56999969482422,3570200.0,0.00816726543662516,3.7586093499251136,0.4264717432036681,72.61724930263449,60.04962149720273,-1.0504008254903603,-1.8045967506795044,-1.8362887994886954,-1.4387596596704455,14.85636299535879,0.6900005340576136,0.2522946864460316,1.6105006217956515,-0.18591066938334322,3.406911912974646,0.7122949762061559,2.508706267385147,-2.245336286300496,100.0,31.14552183231403,0.8982056455894969,7,-0.9549999237060547,-1.7450008392333949,-1.8125004768371547,-1.970000267028805,-2.4800014495849574,4,-0.04018145646770399,1.3846198990570837,30.61000061035156,1.4374985098824546,29.56999969482422,2.2835771607837643,30.04999923706055,-0.04018145646770399
7659,2010-07-26,31.20000076293945,31.209999084472656,30.3700008392334,30.670000076293945,2629700.0,0.0110175031063946,2.0545539036680225,1.8275828049775167,73.88168273830291,62.216901466623575,-1.2314489144406195,-2.0878224622041053,-2.1366959355040898,-1.7647241606024622,14.973881295411623,0.8399982452392578,0.4482468427469506,1.8465007781982372,-0.14823215528713263,3.841233711683607,0.8491343114555541,2.8438672449409204,-2.3608028102583383,99.55759606376947,26.224789838580563,0.9973664667426843,7,-1.1200008392333949,-1.9700012207031214,-2.1375002861022914,-2.3100004196166957,-3.320001602172848,0,-0.04134618217893293,3.7586093499251136,30.86000061035156,1.3846198990570837,30.61000061035156,1.4374985098824546,29.56999969482422,-0.04134618217893293
7660,2010-07-27,31.040000915527344,31.3700008392334,30.85000038146973,31.32999992370605,3254100.0,-0.0051282001121666365,1.8108069097413553,-0.5471672310731851,64.44043924112302,64.01980653552229,-1.023925796507541,-1.8809171735931756,-1.9123556492092533,-1.5895604888871304,15.250107964686338,0.5200004577636683,0.6169038683302546,1.5955008506774888,-0.5350241737859918,3.7260258751409694,0.5302383384457485,2.660763362909229,-1.9163068270312458,83.58209521748994,13.004654789121744,1.0652625122317405,7,-0.880000114440918,-1.7300004959106445,-1.9775004386901855,-2.15000057220459,-2.5400009155273438,1,-0.05541240882640297,2.0545539036680225,31.20000076293945,3.7586093499251136,30.86000061035156,1.3846198990570837,30.61000061035156,-0.05541240882640297
7661,2010-07-28,30.309999465942386,31.040000915527344,30.190000534057614,30.8799991607666,4314400.0,-0.023518087243991848,-1.0987726998718914,1.9655229112816888,60.40608776643989,64.68458584729613,-0.20408091188367194,-1.0412716859365077,-1.143545486082573,-0.8553520704999329,14.352690458494399,0.8500003814697301,0.7570987837942802,0.7619994163513226,-1.3227786734789468,2.846777506181592,-0.2803896285638139,1.8043884612664591,-0.8718224323430661,35.36582103734119,-33.47439821820885,1.0423890449151354,7,-0.14999866485596058,-0.9999990463256871,-1.0774998664855993,-1.4199991226196325,-1.1199989318847727,2,-0.04289011085339289,1.8108069097413553,31.040000915527344,2.0545539036680225,31.20000076293945,3.7586093499251136,30.86000061035156,-0.04289011085339289
7662,2010-07-29,29.739999771118164,30.59000015258789,29.399999618530273,30.51000022888184,4572800.0,-0.018805664957688206,1.5591400936856525,1.35087871933184,53.51438113394611,64.9853076862113,0.4106731634330174,-0.34067204903593407,-0.5163819315435099,-0.28473656759737054,12.972448041469391,1.1900005340576172,0.7507959625098941,0.09799976348876882,-1.8299511772602983,2.025950704237836,-0.8659757068857665,1.0619752338633042,1.6300010681152344,17.2588802999086,-48.06602055504162,0.9639754703745343,7,0.4200010299682617,-0.42999935150146484,-0.4024996757507324,-0.8499994277954102,-0.14999961853027344,3,-0.026227326585355315,-1.0987726998718914,30.309999465942386,1.8108069097413553,31.040000915527344,2.0545539036680225,31.20000076293945,-0.026227326585355315
7663,2010-07-30,29.709999084472656,29.8799991607666,29.06999969482422,29.5,3133000.0,-0.0010087655304773513,1.9454566892543297,-0.27272592159563114,52.80897672422188,64.59743274622055,0.5800567199682085,-0.17886372236790038,-0.4661057709735985,-0.24997713613334582,11.275621029749164,0.8099994659423828,0.821070074665716,-0.02150087356567454,-1.7707780614747506,1.7277763143434015,-0.8961394675202108,0.8531377203888617,1.620601730346678,27.82604657411331,-34.00098296987946,0.8746385939545377,7,0.45000171661376953,-0.39999866485595703,-0.3724989891052246,-0.8199987411499023,-1.039999008178711,4,-0.016492756183700386,1.5591400936856525,29.739999771118164,-1.0987726998718914,30.309999465942386,1.8108069097413553,31.040000915527344,-0.016492756183700386
7664,2010-08-02,30.09000015258789,30.26000022888184,29.63999938964844,30.15999984741211,2730700.0,0.012790342639688479,3.5925910227608675,-0.3333333333333333,50.33784545712877,62.74837452072127,0.23758123869483327,-0.4047733710806227,-0.8000430467858024,-0.6362141922611109,9.335982766592606,0.6200008392333984,0.8545306728415696,0.24750022888183665,-1.2709327794164622,1.7659332371801355,-0.511716275267311,1.0067167330309843,1.1501766174316401,44.34782392361321,-12.862962863369837,0.7592165041491487,8,0.13000011444091797,-0.7799997329711914,-0.567500114440918,-1.1999998092651367,-1.2700004577636719,0,-0.056829544139241905,1.9454566892543297,29.709999084472656,1.5591400936856525,29.739999771118164,-1.0987726998718914,30.309999465942386,-0.056829544139241905
7665,2010-08-03,29.8700008392334,30.06999969482422,29.70000076293945,30.06999969482422,2032800.0,-0.007311376279124815,2.700010490477543,2.857138964577657,52.37258648431211,61.262455452289814,0.47982096889869297,-0.030389724741318958,-0.5523502889998397,-0.4092633582747922,7.905651634246526,0.38999938964844105,0.9515426915381191,-0.07149915695190501,-1.280610355627104,1.137612041723294,-0.6760547562895063,0.5330564423856963,1.2833688477783198,40.60916998435394,-16.69085634517915,0.6045555993376002,8,0.34999942779541016,-0.5600004196166992,-0.39750099182128906,-0.9800004959106445,-1.060001373291012,1,-0.06662208311199602,3.5925910227608675,30.09000015258789,1.9454566892543297,29.709999084472656,1.5591400936856525,29.739999771118164,-0.06662208311199602
7666,2010-08-04,30.239999771118164,30.26000022888184,29.729999542236328,30.020000457763672,2366900.0,0.012386974271483275,3.0769247698344904,-1.1000028610393202,54.30016895950472,59.40882420084599,0.24010592170593625,-0.3556142478283135,-0.8843049286590485,-0.7670549037938414,7.545101778271201,0.5300006866455114,0.9602945670095693,0.2584998130798333,-0.9335671620144232,1.4505667881740898,-0.337533674467295,0.8545333006269615,0.8300351162060551,76.97366604845166,18.203057958999565,0.596033487547128,8,-0.01999950408935547,-0.9299993515014648,-0.7674999237060547,-1.3499994277954102,-2.309999465942383,2,-0.057539675406347524,2.700010490477543,29.8700008392334,3.5925910227608675,30.09000015258789,1.9454566892543297,29.709999084472656,-0.057539675406347524
7667,2010-08-05,30.229999542236328,30.61000061035156,30.04999923706055,30.09000015258789,1918900.0,-0.00033069540203456427,-4.090893327784813,0.6363628482005843,59.40959487507575,57.941307042228345,0.2129257854164699,-0.268824250960904,-0.8420398290088897,-0.7438234871959928,7.647949882732727,0.5600013732910085,0.9034736869101287,0.1909996032714858,-0.9265905883168664,1.308589794859838,-0.36779549252269206,0.7497946990656637,0.7600339373878917,75.32462063601388,9.695999921302004,0.5587950957941767,8,-0.009999275207519531,-0.9199991226196289,-0.9324994087219238,-1.4349994659423793,-1.5,3,-0.03440287872732728,3.0769247698344904,30.239999771118164,2.700010490477543,29.8700008392334,3.5925910227608675,30.09000015258789,-0.03440287872732728
7668,2010-08-06,30.170000076293945,30.38999938964844,29.78000068664551,29.90999984741211,3333300.0,-0.001984765691397161,-1.3461553979951095,1.8571525885558584,51.709399967721765,55.47772006771933,0.18411757978762466,-0.1478868459515823,-0.7436822373679881,-0.6882115964179008,7.634261815856205,0.6099987030029297,0.8893503692121882,0.08750009536743164,-0.9753640736183549,1.1503642643532181,-0.44393198912545984,0.6189321798603231,0.7432320519382749,54.63917728488285,-10.868946435699783,0.5314320844928933,8,0.05000019073486328,-0.8599996566772461,-0.9225001335144043,-1.3749999999999964,-1.0200004577636719,4,-0.01922439251704844,-4.090893327784813,30.229999542236328,3.0769247698344904,30.239999771118164,2.700010490477543,29.8700008392334,-0.01922439251704844
7669,2010-08-09,30.489999771118164,30.59000015258789,30.020000457763672,30.3799991607666,1727500.0,0.01060655266871069,2.677401095182428,0.4230788981403367,54.43548836767519,54.36605885955846,-0.27623633937369974,-0.3993648691223761,-1.0607895354080377,-1.0174888310031633,8.052615110533399,0.5699996948242188,0.7431766523063459,0.3509998321533203,-0.6694424848939953,1.371442149200636,-0.1592213263703357,0.8612209906769763,0.3495030597777351,86.81309237856934,21.086951483734012,0.5102211585236572,8,-0.4349994659423828,-1.0899991989135742,-1.375,-1.6949996948242152,-1.5900001525878906,0,-0.059691692636489435,-1.3461553979951095,30.170000076293945,-4.090893327784813,30.229999542236328,3.0769247698344904,30.239999771118164,-0.059691692636489435
7670,2010-08-10,29.88999938964844,30.1200008392334,29.459999084472656,30.1200008392334,4049800.0,-0.01967859580104281,4.739109522585354,-2.0909106672214963,53.14960216025931,53.55978268109394,0.16034305785364467,0.1981957228783422,-0.44707834704346894,-0.4260380121940237,8.144930304308327,1.0300006866455078,0.5353323235254273,-0.2410005569457958,-1.266874985761067,0.7848738718694754,-0.7539377713534314,0.2719366574618398,0.8787233158045922,37.39128127218369,-28.8166919039261,0.5129372144076362,8,-0.04999923706055043,-0.3999986648559606,-0.8549995422363317,-1.0949993133544922,-0.4099998474121129,1,-0.03579791624869644,2.677401095182428,30.489999771118164,-1.3461553979951095,30.170000076293945,-4.090893327784813,30.229999542236328,-0.03579791624869644
7671,2010-08-11,29.09000015258789,29.31999969482422,28.76000022888184,29.31999969482422,4872500.0,-0.02676477930399712,3.869570265204885,0.9999917072321383,34.297516427236644,51.424575491459564,0.8594684412204217,1.009801004353477,0.36728967475303165,0.3672194373607667,8.202764573981801,1.1299991607666016,0.24602135272336056,-1.0154997825622551,-2.1193401747096807,0.08834060958517043,-1.567419978635968,-0.46357958648854236,1.6107736324399902,17.837830035682753,-42.62871147853973,0.5519201960737129,8,0.5950002670288086,0.5349998474121094,-0.18000030517578125,-0.29500007629394176,0.8199996948242188,2,-0.00962532434433816,4.739109522585354,29.88999938964844,2.677401095182428,30.489999771118164,-1.3461553979951095,30.170000076293945,-0.00962532434433816
7672,2010-08-12,28.229999542236328,29.09000015258789,28.03000068664551,28.60000038146973,6619800.0,-0.029563444683414875,-1.7532505492926858,1.6087025027781157,25.871553211519696,48.431528434492655,1.6570016391283495,1.8463255686321816,1.2016584392642713,1.2102994719350768,8.729873631005175,1.0599994659423793,0.03339467973373189,-1.8005003929138184,-3.180942986515266,-0.42005779931237086,-2.490721689714544,-1.1102790961130928,2.3543278294227896,7.81245692632181,-45.68485649249385,0.6902212968007245,8,1.090001106262207,1.470001220703125,0.5850005149841309,0.5650005340576207,1.7900009155273438,3,-0.010626965707587144,3.869570265204885,29.09000015258789,4.739109522585354,29.88999938964844,2.677401095182428,30.489999771118164,-0.010626965707587144
7673,2010-08-13,28.06999969482422,28.420000076293945,28.020000457763672,28.15999984741211,2710100.0,-0.005667724052659806,-3.2105527335515087,0.24324310391933246,20.303597758666513,45.09438980133019,1.7432213668057415,2.0201127242030736,1.3155854754068415,1.3465283879498386,9.336559349215195,0.39999961853027344,-0.12217592486311446,-1.9035002708435051,-3.5033070321035673,-0.303693509583443,-2.7034036514735362,-1.103596890213474,2.3099815420338103,1.9454958364875092,-43.836628297241404,0.7999033806300315,8,1.2450008392333984,1.6250009536743164,0.7400002479553223,0.7250003814697301,1.9500007629394531,4,0.023512641773694165,-1.7532505492926858,28.229999542236328,3.869570265204885,29.09000015258789,4.739109522585354,29.88999938964844,0.023512641773694165
7674,2010-08-16,28.36000061035156,28.440000534057614,27.71999931335449,27.95000076293945,3273200.0,0.010331347298903282,1.526321425225201,-4.555546136565931,25.185189371408654,42.07356789989647,1.3209219442280684,1.6866345387021724,1.0260976419841334,1.0560765621608823,9.696547625424852,0.720001220703125,-0.1889348278370946,-1.5309993743896513,-3.2855715016801312,0.22357275290082868,-2.4082854380348913,-0.6537133107444113,1.7839825485970344,26.666703753977572,-13.741856401567148,0.8772860636452404,8,0.8049993515014648,1.1849994659423864,0.44999933242798207,0.274999618530277,0.9499988555908274,0,0.027856099829925984,-3.2105527335515087,28.06999969482422,-1.7532505492926858,28.229999542236328,3.869570265204885,29.09000015258789,0.027856099829925984
7675,2010-08-17,28.809999465942386,29.06999969482422,28.399999618530273,28.6200008392334,4393000.0,0.01586737820543549,-1.126980763059261,0.46341145712186504,35.35155944409719,39.96816684262896,0.7875709048237454,1.2005264734424763,0.6153789406151375,0.6101549807627968,10.153456199880702,0.7099990844726598,-0.24216350293053068,-1.0190005302429164,-2.836424230206166,0.7984231697203334,-1.9277123802245413,-0.11028868026129146,1.0431056315349139,68.12499329447935,25.959973150511217,0.9087118499816249,8,0.3550004959106374,0.735000610351559,4.768371546504113e-07,-0.1799993515014684,0.6400012969970632,1,0.0031239206614452897,1.526321425225201,28.36000061035156,-3.2105527335515087,28.06999969482422,-1.7532505492926858,28.229999542236328,0.0031239206614452897
7676,2010-08-18,30.07999992370605,30.25,29.04999923706055,29.3700008392334,11079100.0,0.04408193270760008,1.285717399755126,3.736864296183179,52.92096366336799,39.24720781910589,-0.5671546906140748,-0.03089079319231658,-0.6039649391366844,-0.6411565897021703,10.242301479283707,1.4400005340576136,-0.27803845583454745,0.22549991607665731,-1.590933958332549,2.0419337904858637,-0.6827170211279459,1.1337168532812605,-2.3600006103515625,93.28063121914211,45.9837609412154,0.9082169372046026,8,-0.9250001907348597,-0.5349998474121058,-1.1624999046325648,-1.4499998092651332,0.7900009155273473,2,-0.019946821243070012,-1.126980763059261,28.809999465942386,1.526321425225201,28.36000061035156,-3.2105527335515087,28.06999969482422,-0.019946821243070012
7677,2010-08-19,29.670000076293945,30.21999931335449,29.53000068664551,30.020000457763672,6124600.0,-0.013630314110771868,-1.1904747487897425,-0.49295891941844844,49.67742729385634,39.021433077565284,-0.27373016460018107,0.3215624663809997,-0.1399359983524633,-0.21993140868773864,9.772448233042489,0.6899986267089773,-0.32507882688504,-0.13749990463256978,-1.9199512686536906,1.644951459388551,-1.0287255866431302,0.7537257773779906,-1.8994007492065457,77.0751080516477,26.18694226414634,0.8912256820105607,8,-0.5150003433227539,-0.125,-0.6750001907348633,-1.0399999618530273,1.3400001525878942,3,0.0080889710313794,1.285717399755126,30.07999992370605,-1.126980763059261,28.809999465942386,1.526321425225201,28.36000061035156,0.0080889710313794
7678,2010-08-20,29.6200008392334,29.95000076293945,29.270000457763672,29.57999992370605,5005500.0,-0.0016851781911687569,-1.0606074617807597,-0.11428820551387656,45.996596664445214,38.08377844387306,-0.3463782624835616,0.28870282097748756,-0.059553141383396735,-0.1619173861300247,8.998612005466267,0.6800003051757777,-0.4219552441451917,-0.1254991531372056,-1.8387232292306948,1.5877249229562835,-0.9821111911839502,0.731112884909539,-1.7998134986877474,75.09885415873512,22.41743584121248,0.8566120380467453,8,-0.6350011825561523,-0.07500076293945312,-0.5800008773803711,-0.9900007247924805,2.049999237060547,4,0.013504375664988189,-1.1904747487897425,29.670000076293945,1.285717399755126,30.07999992370605,-1.126980763059261,28.809999465942386,0.013504375664988189
7679,2010-08-23,29.90999984741211,29.93000030517578,29.32999992370605,29.75,6099500.0,0.009790648209387909,4.999980926586467,3.9999046347507416,50.3366921739901,37.77123288984315,-0.8127742572281065,-0.10845561667992598,-0.3287122007393499,-0.4391001442563933,7.833588020385912,0.6000003814697301,-0.5516768627261683,0.2289999008178718,-1.3451452863217526,1.8031450879574962,-0.5580726927519422,1.0160724943876858,-2.041216253677373,81.62161716324736,26.280732060413627,0.7870725935698125,8,-0.9250001907348633,-0.36499977111816406,-0.8249998092651367,-1.2799997329711914,1.6599998474121094,0,0.0036777201909976576,-1.0606074617807597,29.6200008392334,-1.1904747487897425,29.670000076293945,1.285717399755126,30.07999992370605,0.0036777201909976576
7680,2010-08-24,29.31999969482422,29.5,28.68000030517578,29.46999931335449,7688100.0,-0.019725849401464934,6.809484019218718,-0.9374985098824373,42.53246441601516,38.68622711081854,-0.34881288642032615,0.3647819584427765,0.28085984589586843,0.160415549381014,6.694291625732758,1.2299995422363281,-0.6474658039944217,-0.2750001907348647,-1.7190952030399664,1.169094821570237,-0.9970476968874173,0.44704731541768794,-1.4035917729641767,40.76430025803881,-11.351077775468646,0.7220475061525516,8,-0.33500003814697266,0.22500038146972656,-0.16750001907348633,-0.6899995803833008,2.059999465942383,1,-0.0003410719299427045,4.999980926586467,29.90999984741211,-1.0606074617807597,29.6200008392334,-1.1904747487897425,29.670000076293945,-0.0003410719299427045
7681,2010-08-25,29.01000022888184,29.059999465942386,28.51000022888184,29.0,6037600.0,-0.010572969616950645,9.000104038424212,-0.06666836209201056,40.557276730129836,40.31797416844189,-0.057389970446745764,0.6033280588047347,0.5595203451059909,0.46816520750376256,6.490845507211102,0.8099994659423793,-0.8046517748343582,-0.5199996948242145,-1.945496817288216,0.9054974276397871,-1.2327482560562153,0.19274886640778632,-1.0469204654589994,29.23978173673679,-19.116091323357534,0.7127485612320003,8,-0.025000572204593396,0.5349998474121058,0.33999967575072887,-0.3800001144409215,2.3799991607666016,2,0.01516720201951438,6.809484019218718,29.31999969482422,4.999980926586467,29.90999984741211,-1.0606074617807597,29.6200008392334,0.01516720201951438
7682,2010-08-26,28.959999084472656,29.239999771118164,28.70000076293945,29.10000038146973,5504600.0,-0.0017235830408371955,1.571423381365224,-13.999809269497575,40.62014568597583,42.57536838258737,0.11963188834948824,0.6238841948347797,0.5692182698258748,0.5181576907436956,7.004039280450998,0.5399990081787145,-0.9238935282496357,-0.5310008049011223,-1.9748684680659956,0.9128668582637509,-1.252934636483559,0.1909330266813143,-0.9511809163182718,31.249908937381942,-15.637370854891433,0.7219338315824372,8,0.025000572204589844,0.5850009918212891,0.44750070571899414,0.06000041961669922,2.070001602172855,3,0.06595310135160948,9.000104038424212,29.01000022888184,6.809484019218718,29.31999969482422,4.999980926586467,29.90999984741211,0.06595310135160948
7683,2010-08-27,29.21999931335449,29.31999969482422,28.21999931335449,29.209999084472656,6747600.0,0.008977908739687512,9.476144630838991,-0.07142954455658648,40.0625932780132,44.228413261098986,0.0446048016195526,0.34287139338055184,0.2694932100886476,0.256946215363687,7.356791449947518,1.1000003814697301,-0.8674418033769058,-0.24650058746338388,-1.691350341986901,1.1983491670601332,-0.9689254647251424,0.47592428979837464,-1.1663575085631912,58.479498244905535,15.955078025342083,0.7224248772617586,8,0.015000343322757459,0.3250007629394567,0.24000072479248402,-0.10499954223632457,2.7899990081787074,4,0.06125944413384232,1.571423381365224,28.959999084472656,9.000104038424212,29.01000022888184,6.809484019218718,29.31999969482422,0.06125944413384232
7684,2010-08-30,28.3799991607666,29.1200008392334,28.3799991607666,29.1200008392334,4537300.0,-0.028747439162463584,1.0,-73.99847415604384,38.61236485656473,44.59072497359537,0.992066462253085,1.1048397202489326,1.0633795193881852,1.0983428136668572,8.161571791253387,0.8400001525878871,-0.6915060251109395,-1.0010006904602058,-2.492138192469625,0.4901368115492133,-1.7465694414649136,-0.255431939455498,-0.2824301920711285,12.499981373558743,-29.406645577259876,0.7455687510047095,8,0.8550004959106445,1.1650009155273438,1.1300010681152344,0.7350006103515625,3.2200012207031286,0,0.11592674463766528,9.476144630838991,29.21999931335449,1.571423381365224,28.959999084472656,9.000104038424212,29.01000022888184,0.11592674463766528
7685,2010-08-31,27.8799991607666,28.459999084472656,27.649999618530273,28.3799991607666,7700400.0,-0.01761804139484313,1.4545444036644222,0.6756741431126828,40.44233012318216,43.20421013579695,1.5044854316323253,1.526367331569979,1.518241958546792,1.5949298895200634,9.25555981983436,0.8099994659423828,-0.4725761597440581,-1.4015006065368638,-3.015743675659202,0.21274246258547436,-2.208622141098033,-0.5943790719756947,2.3700008392333984,13.772427049628751,-29.89077921616073,0.8071215345611682,8,1.0550003051757812,1.6300010681152344,1.7750005722045898,1.3500003814697266,4.030000686645508,1,0.13235296431609211,1.0,28.3799991607666,9.476144630838991,29.21999931335449,1.571423381365224,28.959999084472656,0.13235296431609211
7686,2010-09-01,28.5,28.75,27.899999618530273,28.190000534057614,5865200.0,0.022238194329140315,1.0987677577806925,-0.6199989318847727,52.216752471253535,43.486357377729966,0.7116272968459327,0.8109016422978925,0.8819439530333497,0.9680612285834869,10.04155651324026,0.8700008392333984,-0.27566850160172507,-0.6944997787475593,-2.278505223202785,0.8895056657076665,-1.4865025009751704,0.09750294348005184,1.6979999923706046,50.89822411002775,2.5885991998365654,0.7920027222276124,9,0.3000001907348633,0.8450002670288086,1.2350006103515625,0.8100004196166992,3.8400001525878906,2,0.10105260213216138,1.4545444036644222,27.8799991607666,1.0,28.3799991607666,9.476144630838991,29.21999931335449,0.10105260213216138
7687,2010-09-02,29.190000534057614,29.20000076293945,28.57999992370605,28.63999938964844,2942400.0,0.024210545054653032,1.175435426391635,1.7742002965624164,58.45921976773567,44.87109327809557,-0.05992307782619832,0.04109927224235932,0.1762357864157984,0.27146300143289537,10.257259020045415,0.7000007629394496,-0.1589726115770489,0.04750070571899201,-1.4597993213052654,1.5548007327432494,-0.7061493077931367,0.8011507192311207,0.9570394508361844,92.21561947140155,36.469799499325546,0.7536500135121279,9,-0.4000005722045863,-0.060000419616695666,0.5450000762939489,0.11999988555908558,3.3000011444091903,3,0.07536823622267375,1.0987677577806925,28.5,1.4545444036644222,27.8799991607666,1.0,28.3799991607666,0.07536823622267375
7688,2010-09-03,29.59000015258789,29.76000022888184,29.07999992370605,29.46999931335449,2831300.0,0.013703309736619484,1.9565166913377385,0.21818289007800235,59.13818444204243,45.84903686343472,-0.519228220983937,-0.4264444408106556,-0.2180612326863205,-0.1579437316269896,10.597637620267472,0.6800003051757884,-0.24193758861243708,0.476500320434571,-0.968597257734988,1.92159789860413,-0.24604846865020846,1.1990491095193505,0.5070990249786362,91.94312667683904,31.175667970793,0.7225487890847793,9,-0.8850002288818359,-0.46000003814697266,0.14500045776367188,-0.2799997329711914,2.970001220703125,4,0.04866510735491425,1.175435426391635,29.190000534057614,1.0987677577806925,28.5,1.4545444036644222,27.8799991607666,0.04866510735491425
7689,2010-09-07,28.670000076293945,29.45000076293945,28.60000038146973,29.45000076293945,4545600.0,-0.031091587412968802,1.1794862389807936,-6.499960263847827,49.027782119350185,46.570738830471946,0.2306339128862156,0.369140782852714,0.7019042128835338,0.7270009277403098,10.895562502060626,0.9899997711181605,-0.30050138584477537,-0.3524997711181648,-1.6547874995786103,0.9497879573422807,-1.0036436353483893,0.29864409311205975,1.3781571100918555,48.34123993896478,-11.020671219380908,0.6511438642302234,9,0.034999847412109375,0.46000003814697266,1.0650005340576172,0.6400003433227539,2.75,1,0.1164980201029353,1.9565166913377385,29.59000015258789,1.175435426391635,29.190000534057614,1.0987677577806925,28.5,0.1164980201029353
7690,2010-09-08,28.81999969482422,28.979999542236328,28.31999969482422,28.75,4812500.0,0.005231936453823138,2.3846198990570837,-0.08974311949039643,39.63815588246091,46.46861429184207,0.002515072127749818,0.14215783705100193,0.5503885153725818,0.5547569550566536,11.644791211544302,0.6599998474121094,-0.3314623132412855,-0.1490001678466797,-1.387588854957965,1.0895885192646055,-0.7682945114023241,0.4702941757089647,1.1801943402044728,49.46235346234927,-5.377362923409365,0.619294343555643,9,-0.11499977111816406,0.3100004196166992,0.9450006484985352,0.49000072479248047,2.6000003814697266,2,0.09646081596401856,1.1794862389807936,28.670000076293945,1.9565166913377385,29.59000015258789,1.175435426391635,29.190000534057614,0.09646081596401856
7691,2010-09-09,28.809999465942386,29.190000534057614,28.68000030517578,29.18000030517578,2868900.0,-0.0003469892084567716,1.6153770913519439,-5.285749318801039,42.42957249872061,46.66966171548038,-0.021052161894381527,0.13713662945444227,0.590318351395787,0.5449432663662428,11.567135421383329,0.5100002288818324,-0.4241207128631679,-0.14500036239623526,-1.3841600294383802,1.0941593046459097,-0.7645801959173077,0.4745794711248372,1.1431906807563372,34.0277492632208,-17.255805465762258,0.619579833521072,9,-0.10499954223633168,0.3200006484985316,0.9550008773803675,0.5000009536743129,2.860000610351559,3,0.10760154248299703,2.3846198990570837,28.81999969482422,1.1794862389807936,28.670000076293945,1.9565166913377385,29.59000015258789,0.10760154248299703
7692,2010-09-10,27.93000030517578,28.520000457763672,27.45000076293945,28.40999984741211,12363500.0,-0.030544921106537726,2.0571386531953606,1.2972931175800564,37.019965632567306,46.331591977097496,0.7794435679502882,1.0471986457982467,1.502888918797023,1.3943813695641651,11.181672920661118,1.3599987030029368,-0.4428479068716449,-1.0099995613098152,-2.29261226180893,0.27261313918929986,-1.6513059115593727,-0.36869321106025765,1.9771260309595746,20.779205766634693,-26.3562128056659,0.6413063502495578,9,0.6750001907348633,1.100000381469723,1.8350000381469727,1.380000114440918,3.619998931884769,4,0.1578947296536506,1.6153770913519439,28.809999465942386,2.3846198990570837,28.81999969482422,1.1794862389807936,28.670000076293945,0.1578947296536506
7693,2010-09-13,28.729999542236328,28.82999992370605,28.10000038146973,28.25,4427300.0,0.028643008532738712,1.1470565135926594,-1.0,41.59543996987367,46.66304476746516,-0.10881469572489166,0.3153482367287026,0.7434944431983013,0.5755076433726742,10.631719663276218,0.8999996185302699,-0.4037647215561009,-0.24300031661987376,-1.4638389162461252,0.9778382830063777,-0.8534196164330012,0.3674189831932537,1.0788417709711915,63.99993896484393,20.3499356751947,0.6104192998131257,9,-0.1249990463256836,0.29000091552734375,1.0350008010864258,0.5800008773803711,2.5400009155273438,0,0.13087372767628658,2.0571386531953606,27.93000030517578,1.6153770913519439,28.809999465942386,2.3846198990570837,28.81999969482422,0.13087372767628658
7694,2010-09-14,29.149999618530273,29.45000076293945,28.5,28.71999931335449,4335000.0,0.01461886818607483,-1.183912481090909,0.8958348234508812,48.759123599804305,47.587132931534285,-0.4560637656768165,-0.044725614352195464,0.37142861962759355,0.13680802442684126,9.525107927560391,0.9500007629394496,-0.3507940170620216,0.13749980926513672,-1.0505085749613379,1.3255081934916113,-0.45650438284810235,0.7315040013783758,0.5644880726665242,84.99994277954119,39.29187280028704,0.594004192113238,9,-0.5449991226196289,-0.12999916076660156,0.6150007247924805,0.16000080108642578,2.3900012969970703,1,0.1169811938039631,1.1470565135926594,28.729999542236328,2.0571386531953606,27.93000030517578,1.6153770913519439,28.809999465942386,0.1169811938039631
7695,2010-09-15,28.899999618530273,29.0,28.459999084472656,28.95000076293945,4830700.0,-0.008576329443279906,6.200030517655735,-0.11628164865775058,49.18998088718945,47.25082497774939,-0.05158571692920333,0.22383902811146328,0.6668014392707917,0.3624731153401157,9.230318594794786,0.6900005340576172,-0.31980919622535,-0.11700019836425923,-1.30245800708407,1.0684576103555514,-0.7097291027241646,0.4757287059956461,0.7239085955362299,72.49994277954119,23.688052321224887,0.5927289043599049,9,-0.2949991226196289,-0.049999237060546875,0.8275008201599121,0.4100008010864258,2.5,2,0.08719724882445612,-1.183912481090909,29.149999618530273,1.1470565135926594,28.729999542236328,2.0571386531953606,27.93000030517578,0.08719724882445612
7696,2010-09-16,29.479999542236328,29.489999771118164,28.68000030517578,28.82999992370605,4112100.0,0.020069201777226597,1.4179085782283296,-12.999694831204504,53.55191584318884,46.70556898613307,-0.5341223099065893,-0.42521728411550086,0.08988065964986092,-0.24608097278841257,9.562810007003133,0.8099994659423828,-0.19344196939876213,0.4929997444152825,-0.6064377215938919,1.5924372104244569,-0.05671898858930646,1.0427184774198714,0.05695237378509432,99.5097924635383,46.473918157898254,0.5497187330045874,9,-0.8749990463256836,-0.6299991607666016,0.18500089645385742,-0.1699991226196289,2.529998779296868,3,0.0658073461391393,6.200030517655735,28.899999618530273,-1.183912481090909,29.149999618530273,1.1470565135926594,28.729999542236328,0.0658073461391393
7697,2010-09-17,29.90999984741211,29.959999084472656,29.36000061035156,29.6299991607666,6120500.0,0.01458617068700141,2.1578936801369464,0.4307705399560406,54.6061452279231,46.20200907345315,-0.9512883105038661,-0.8815110377064954,-0.32037470377299826,-0.6850207350172255,9.922177931873529,0.5999984741210973,-0.025282191503016804,0.911000061035157,-0.22447412598067018,2.046474248050984,0.34326296752724517,1.4787371545430688,-2.45999908447266,97.31186710077678,43.10713441756794,0.5677370935079128,9,-1.2049999237060547,-1.0599994659423828,-0.25499963760375977,-0.5999994277954102,2.3600006103515625,4,0.05884320420797717,1.4179085782283296,29.479999542236328,6.200030517655735,28.899999618530273,-1.183912481090909,29.149999618530273,0.05884320420797717
7698,2010-09-20,30.020000457763672,30.06999969482422,29.46999931335449,30.0,5350800.0,0.0036777201909976576,9.000095368280569,0.07143003113057812,62.13018669725948,47.65783180433196,-1.1106786041442724,-1.011888214902612,-0.41603737824839726,-0.8067649959858514,10.54964689445475,0.6000003814697301,0.019254262734126115,1.0010006904602058,-0.193106138767007,2.1951075196874186,0.4039472758465976,1.598054105073814,-2.519799728393558,96.89445850274375,35.868806837918186,0.5970534146136064,9,-1.260000228881836,-1.1700000762939453,-0.5099997520446777,-0.7100000381469727,1.9699993133544922,0,0.05096598121140916,2.1578936801369464,29.90999984741211,1.4179085782283296,29.479999542236328,6.200030517655735,28.899999618530273,0.05096598121140916
7699,2010-09-21,30.020000457763672,30.190000534057614,29.739999771118164,30.020000457763672,4532200.0,0.0,1.6470621234390947,0.0,67.09266149163798,50.70833242757386,-1.0046971711390924,-1.0574402144913115,-0.4033381447322917,-0.8282081657878564,11.25482368724971,0.4500007629394496,-0.03717401180991331,0.9955006599426284,-0.2167611713348343,2.207762491220091,0.38936974430389526,1.6016315755813615,-2.4170077697753953,90.17341422836806,22.213396032457084,0.6061309156387317,9,-1.1999998092651403,-1.1700000762939453,-0.5149998664855957,-0.7100000381469727,2.770000457763672,1,0.04163890676013393,9.000095368280569,30.020000457763672,2.1578936801369464,29.90999984741211,1.4179085782283296,29.479999542236328,0.04163890676013393
7700,2010-09-22,29.309999465942386,30.07999992370605,29.190000534057614,29.79999923706055,6592500.0,-0.02365093207843927,-1.4383623921886814,-100.0,56.37794816757877,52.25815194633588,-0.24348525634959017,-0.3670454386470716,0.2891295164467955,-0.12930688215142183,11.168146772865018,0.8899993896484375,-0.1518465267444249,0.2859996795654318,-0.9257571070536379,1.4977564661845015,-0.31987871374410304,0.8918780728749667,-1.5517863071899498,41.72179240218558,-27.22340084911729,0.6058783933095347,9,-0.48999881744385476,-0.4599990844726598,0.04500055313109996,9.536743128535363e-07,3.620000839233395,2,0.07608329888153609,1.6470621234390947,30.020000457763672,9.000095368280569,30.020000457763672,2.1578936801369464,29.90999984741211,0.07608329888153609
7701,2010-09-23,29.45000076293945,29.96999931335449,28.76000022888184,29.01000022888184,3886400.0,0.004776571120710615,-1.5744646745030286,-0.8979606930295961,52.24138084121293,53.94942030285206,-0.3164313383050654,-0.49792154199439764,0.1473672444157188,-0.282261214410088,11.06156324453077,1.2099990844726491,-0.11075930202498441,0.4040009498596149,-0.8225719173329047,1.6305738170521344,-0.20928548373664313,1.0172873834558729,-1.5458803616687007,48.25177530104065,-17.016636900405047,0.613286433596259,9,-0.3050003051757777,-0.600000381469723,-0.09500074386596324,-0.14000034332275035,4.219997406005856,3,0.06621388132677897,-1.4383623921886814,29.309999465942386,1.6470621234390947,30.020000457763672,9.000095368280569,30.020000457763672,0.06621388132677897
7702,2010-09-24,30.8700008392334,30.8700008392334,29.76000022888184,29.81999969482422,5116800.0,0.04821731882876246,1.1142845724728045,2.3863633408038116,59.38416705237796,55.92594553424142,-1.4254348220867037,-1.863009755344585,-1.2621204921397116,-1.6960712554219128,11.110024201273205,1.4200000762939489,0.031131585134481554,1.7285009384155288,0.2571275716548449,3.1998743051762126,0.9928142550351886,2.464187621795869,-2.828727629995438,100.0,36.531650151896955,0.7356866833803413,9,-1.205000877380371,-1.7100000381469727,-1.52000093460083,-1.5600004196166992,2.9299983978271555,4,0.03692897477511403,-1.5744646745030286,29.45000076293945,-1.4383623921886814,29.309999465942386,1.6470621234390947,30.020000457763672,0.03692897477511403
7703,2010-09-27,31.01000022888184,31.239999771118164,30.670000076293945,30.82999992370605,3983500.0,0.004535127497324654,-1.279998779296875,0.1714286752297512,69.37085925411316,58.21613838472019,-1.3499679424734765,-1.9626573832889171,-1.3730002615085972,-1.8264489363472372,10.788975335780744,0.5699996948242188,0.1646725835964844,1.7790002822876012,0.08639163349862145,3.471608931076581,0.9326959578931131,2.6253046066820893,-2.7424288092442453,90.72582319797834,24.29706136347606,0.8463043243944895,9,-1.1600008010864293,-1.664999961853031,-1.6600003242492711,-1.6999998092651403,3.339998245239247,0,0.04063206125707497,1.1142845724728045,30.8700008392334,-1.5744646745030286,29.45000076293945,-1.4383623921886814,29.309999465942386,0.04063206125707497
7704,2010-09-28,31.670000076293945,31.729999542236328,30.670000076293945,30.979999542236328,7174000.0,0.021283451871677128,1.6172843576116211,3.8333298012120727,71.75572430168486,60.723443208553014,-1.8046969939339839,-2.4912695727865355,-2.021401223034008,-2.4543696365521512,10.6056943619748,1.0599994659423828,0.4514363297582378,2.274500083923339,0.31213292184719776,4.2368672459994805,1.2933165028852684,3.25568366496141,-3.105185821508293,97.97981549448184,28.190230312906124,0.9811835810380706,9,-1.4650001525878906,-2.0799999237060547,-2.4050002098083496,-2.359999656677246,2.989999771118164,1,0.010104189897484295,-1.279998779296875,31.01000022888184,1.1142845724728045,30.8700008392334,-1.5744646745030286,29.45000076293945,0.010104189897484295
7705,2010-09-29,31.56999969482422,31.959999084472656,31.21999931335449,31.34000015258789,5407400.0,-0.0031575743993944583,-2.148927017726089,0.33333241190958623,70.78313019404106,62.63802258086993,-1.4372721120354157,-2.21417108157236,-1.91201430981625,-2.3171170983747444,9.778589696461996,0.7399997711181676,0.6680717931525209,1.989999675750731,-0.06414141316602695,4.044140764667489,0.962929131292352,3.01707022020911,-2.6253632055444847,87.81251471490192,12.941655734908252,1.027070544458379,9,-1.2100000381469727,-1.864999771118164,-2.304999828338623,-2.2599992752075195,4.060001373291016,2,0.03864432158683684,1.6172843576116211,31.670000076293945,-1.279998779296875,31.01000022888184,1.1142845724728045,30.8700008392334,0.03864432158683684
7706,2010-09-30,31.3799991607666,31.95000076293945,31.040000915527344,31.6299991607666,4083000.0,-0.006018388846825595,1.0449361147662626,-1.0869586850878212,78.99157401070363,65.34751466784554,-1.060987739363501,-1.894476207224276,-1.6991673494954647,-2.113583762881177,9.234276333753419,0.9099998474121058,0.8034357820016886,1.6559991836547852,-0.48146026616350923,3.7934586334730795,0.587269458745638,2.7247289085639324,-2.0132119081598567,73.63635339027057,-7.743094303132153,1.0687297249091467,9,-1.0199995040893555,-1.6749992370605469,-2.114999294281006,-2.0699987411499023,4.149999618530273,3,0.04939455659218428,-2.148927017726089,31.56999969482422,1.6172843576116211,31.670000076293945,-1.279998779296875,31.01000022888184,0.04939455659218428
7707,2010-10-01,31.38999938964844,31.989999771118164,31.07999992370605,31.53000068664551,4713500.0,0.00031868161724935007,-1.3947357193587944,0.5600051879882812,75.77517402695723,66.86362437114529,-0.9375675004508466,-1.8247638793967234,-1.7192613722205046,-2.104746169092593,9.269238134941649,0.9099998474121129,0.9704622988547875,1.555999469757083,-0.6894581749509179,3.80145711446508,0.4332706474030843,2.6787282921110815,-1.6601624805804676,54.5454151374161,-27.833124057708417,1.1227288223539993,10,-1.014999389648441,-1.6699991226196325,-2.1249995231628453,-2.079998970031742,4.0299987792968714,4,0.07263455952945153,1.0449361147662626,31.3799991607666,-2.148927017726089,31.56999969482422,1.6172843576116211,31.670000076293945,0.07263455952945153
7708,2010-10-04,31.03000068664551,31.45000076293945,30.690000534057614,31.21999931335449,4134400.0,-0.011468579484001151,1.3384567531720857,1.3571204751978347,68.43137474895943,67.01237028862545,-0.4685016199530949,-1.4243813115141286,-1.3818072718803727,-1.7357953473798275,9.813900832853657,0.7600002288818359,1.0612419093828969,1.1240007400512724,-1.180095476555909,3.428096956658454,-0.028047368252316573,2.2760488483548613,-0.9385377196495064,27.272779816779163,-52.51150501545136,1.1520481083035903,10,-0.6550006866455114,-1.3100004196167028,-1.7650008201599157,-1.7200002670288121,4.039999008178707,0,0.08926840119623902,-1.3947357193587944,31.38999938964844,1.0449361147662626,31.3799991607666,-2.148927017726089,31.56999969482422,0.08926840119623902
7709,2010-10-05,32.009998321533196,32.009998321533196,31.1299991607666,31.35000038146973,4238600.0,0.031582262752235524,1.666672446529084,-3.4736984761178884,76.67237344512642,69.26730643057519,-1.2700966607403323,-2.2570447321558014,-2.3843875702539066,-2.6885969544746615,10.073229068655854,0.9799976348876847,1.1440669014100244,1.9369984626769963,-0.47168827719754347,4.34568520255154,0.7326550927397264,3.141341832614266,-1.6147694658776466,100.0,18.497267468864706,1.2043433699372712,10,-1.6249990463256765,-2.279998779296875,-2.6199984550476003,-2.699997901916497,2.7000007629394602,1,0.07310216417642756,1.3384567531720857,31.03000068664551,-1.3947357193587944,31.38999938964844,1.0449361147662626,31.3799991607666,0.07310216417642756
7710,2010-10-06,31.60000038146973,31.979999542236328,31.25,31.76000022888184,3944600.0,-0.012808433663292651,1.4333379957529884,-0.24242476786628103,68.72792942403116,71.09914516199943,-0.5599901354693131,-1.7160818338776487,-1.9970440487051953,-2.2407372983969225,10.066099174714882,0.759998321533196,1.159135462675927,1.3880004882812536,-1.037031995305238,3.8130329718677487,0.17548424648800776,2.6005167300744993,-0.9141130219562044,68.93949793298043,-9.860580770172817,1.212516241793247,10,-0.7150011062622106,-1.870000839233409,-2.2100005149841344,-2.289999961853031,2.4699993133544886,2,0.09683542496843667,1.666672446529084,32.009998321533196,1.3384567531720857,31.03000068664551,-1.3947357193587944,31.38999938964844,0.09683542496843667
7711,2010-10-07,31.90999984741211,32.0,31.270000457763672,31.709999084472656,3600000.0,0.009810109563294978,2.8420920544094765,-1.2500059604701619,68.05055096238536,72.06207670755582,-0.5412613056814024,-1.878226825141148,-2.303029068183964,-2.519789306833694,10.328980733584933,0.7299995422363281,1.1583582656171778,1.5429999351501458,-0.9009319970540943,3.986931867354386,0.32103396904802395,2.7649659012522676,-0.9857725147350429,92.42434532315939,15.306349180956389,1.22196596610212,10,-0.5700006484985387,-2.1800003051757884,-2.6875,-2.59999942779541,2.299999237060547,3,0.11657791408622709,1.4333379957529884,31.60000038146973,1.666672446529084,32.009998321533196,1.3384567531720857,31.03000068664551,0.11657791408622709
7712,2010-10-08,32.34000015258789,32.43000030517578,31.479999542236328,31.85000038146973,4984600.0,0.013475409189343868,1.835822850034019,2.4499895096225193,69.79523006347642,72.10922901970729,-0.8278733402995471,-2.066870606019311,-2.705559911403313,-2.904052177463747,9.627812690779479,0.9500007629394531,1.318119199917259,1.7525002479553216,-0.5577594118462343,4.0627599077568775,0.5973704180545418,2.9076300778561013,-1.220334041916722,94.82757675709036,19.376267510345556,1.1551298299007788,10,-0.7899999618530273,-2.3999996185302734,-3.2674999237060547,-3.0299997329711914,1.7099990844726634,4,0.09863941285274591,2.8420920544094765,31.90999984741211,1.4333379957529884,31.60000038146973,1.666672446529084,32.009998321533196,0.09863941285274591
7713,2010-10-11,32.490001678466804,32.830001831054695,32.200000762939446,32.34000015258789,2852400.0,0.004638266084451725,-1.9302354464966602,0.30612570601128175,70.54910075310156,71.97515973653137,-0.8335114991918893,-2.0245382077466374,-2.824815423921308,-3.025661246996087,9.40318533305689,0.6300010681152486,1.5278168289969187,1.714501667022713,-0.5711284156101755,4.000131749655605,0.5716866257062669,2.857316708339159,-1.220001220703132,80.00002243936052,6.146130297155395,1.1428150413164455,10,-0.7300004959106516,-2.3500003814697337,-3.5300016403198313,-3.1800012588501048,1.269996643066392,0,0.09018148165933781,1.835822850034019,32.34000015258789,2.8420920544094765,31.90999984741211,1.4333379957529884,31.60000038146973,0.09018148165933781
7714,2010-10-12,32.560001373291016,32.740001678466804,32.279998779296875,32.5,5494600.0,0.002154499575498736,1.19047965050268,0.4000050862112623,80.2607421614855,73.02822773291408,-0.8537711457640285,-1.9246481543599891,-2.8748722310750523,-3.0561945542601023,9.88956944773896,0.460002899169929,1.586512738055717,1.6140012741088867,-0.6698222115221881,3.8978247597399616,0.4720895312933493,2.755913016924424,-1.0800018310546875,82.9113832365975,4.786741040229387,1.141911742815537,10,-0.8000001907348633,-2.4200000762939453,-3.6425013542175293,-3.2500009536743164,1.3599967956542898,1,0.07708839728711303,-1.9302354464966602,32.490001678466804,1.835822850034019,32.34000015258789,2.8420920544094765,31.90999984741211,0.07708839728711303
7715,2010-10-13,31.420000076293945,32.009998321533196,31.3700008392334,31.690000534057614,8798300.0,-0.03501232336962412,-2.459455837019128,-4.499904634751037,65.46311015347732,71.52506508211115,0.29358913205882686,-0.6178523966601048,-1.7206714614317065,-1.891258145259421,9.91671555623817,1.1900005340576172,1.5476346659336215,0.3479999542236314,-1.7292616052307963,2.425261513678059,-0.6906308255035825,1.3866307339508452,1.4100017547607493,9.61535169766101,-69.30186424095182,1.038630779727214,10,0.34000110626220703,-1.279998779296875,-2.502500057220459,-2.109999656677246,3.1299991607666087,2,0.10471034373615362,1.19047965050268,32.560001373291016,-1.9302354464966602,32.490001678466804,1.835822850034019,32.34000015258789,0.10471034373615362
7716,2010-10-14,31.420000076293945,31.790000915527344,31.25,31.59000015258789,7141900.0,0.0,-1.117649698751248,0.6296288447138358,55.555551274186755,69.27844033180331,0.33509923699563515,-0.4901928298861975,-1.7181072227921916,-1.8633554705728912,10.442184574845747,0.5400009155273438,1.4263147249642039,0.25099992752075195,-1.6899592522706968,2.1919591073122007,-0.7194796623749724,1.2214795174164763,1.3808017349243258,10.759486030498179,-62.785538010827196,0.9704795898957251,10,0.34000110626220703,-1.279998779296875,-2.502500057220459,-2.109999656677246,3.760000228881836,3,0.08434117161348031,-2.459455837019128,31.420000076293945,1.19047965050268,32.560001373291016,-1.9302354464966602,32.490001678466804,0.08434117161348031
7717,2010-10-15,31.670000076293945,31.84000015258789,31.28000068664551,31.729999542236328,4622800.0,0.00795671544853449,2.999986376114579,0.3529378765609398,56.52174076933284,67.95514766740037,0.1441535024411884,-0.6340874113250017,-1.9622627066748066,-2.0869092265444706,10.990173156100372,0.5599994659423793,1.3197243818039652,0.41299991607666087,-1.4454556499608344,2.2714554821141526,-0.5162278669420886,1.3422276990954067,1.0687696624755958,26.582252503693855,-42.93930728777515,0.9292277830187464,10,0.31000041961670277,-1.529998779296875,-2.752500057220459,-2.359999656677246,4.289999008178711,4,0.080202052480574,-1.117649698751248,31.420000076293945,-2.459455837019128,31.420000076293945,1.19047965050268,32.560001373291016,0.080202052480574
7718,2010-10-18,31.54999923706055,31.649999618530273,30.920000076293945,31.59000015258789,3672700.0,-0.0037891013244176763,8.125002980235081,0.6666878596178318,48.67255666240892,64.8440569137651,0.3862963609446197,-0.41485565287751314,-1.8357570122497187,-1.9378576880313467,11.289578428259258,0.75,1.1782784801110253,0.21649913787842223,-1.5513098875225317,1.9843081632793726,-0.6674053748220565,1.1004036505788974,1.129219712158207,34.615308031293125,-30.01323566723387,0.883904512700476,10,0.32500171661376953,-1.0849981307983363,-2.7324986457824743,-2.239998817443851,4.159999847412106,0,0.0792393046102946,2.999986376114579,31.670000076293945,-1.117649698751248,31.420000076293945,-2.459455837019128,31.420000076293945,0.0792393046102946
7719,2010-10-19,31.270000457763672,31.79999923706055,30.86000061035156,31.15999984741211,5103900.0,-0.00887476342528637,-1.6478868699025306,-2.7499523173757927,46.80851668241243,62.40856660914079,0.6149568705512038,-0.03837599932457891,-1.562688996930511,-1.6499407210212382,11.543436744901516,0.9399986267089915,1.075056853997399,-0.12599964141845632,-1.783206070787628,1.531206787950719,-0.954602856103044,0.7026035732661313,1.303665359079595,35.65223160234232,-24.967857480012732,0.8286032146845872,10,0.5750007629394531,-0.6249999999999964,-2.4574999809265137,-1.9600000381469727,5.099998474121101,1,0.07962896793470664,8.125002980235081,31.54999923706055,2.999986376114579,31.670000076293945,-1.117649698751248,31.420000076293945,0.07962896793470664
7720,2010-10-20,31.540000915527344,31.75,31.21999931335449,31.25,4160400.0,0.00863448844934811,-2.0285555470784646,2.6363573311138855,51.67365961785168,60.58891201530371,0.3749840280075709,-0.1399180098970234,-1.8172829221450257,-1.9015906449606206,12.180641242013246,0.5300006866455114,1.0542583092461335,0.0325007438659668,-1.30251549733633,1.3675169850682671,-0.6350073767351816,0.7000088644671152,0.8965716847965837,69.38781865387845,9.983999629382922,0.6675081206011501,10,0.30500030517578125,-0.8950004577636683,-2.7275004386901855,-2.2300004959106445,4.319999694824219,2,0.07545964439862374,-1.6478868699025306,31.270000457763672,8.125002980235081,31.54999923706055,2.999986376114579,31.670000076293945,0.07545964439862374
7721,2010-10-21,31.399999618530273,31.79999923706055,31.149999618530273,31.65999984741211,3905800.0,-0.0044388488564737205,1.4074104162619245,-0.896549682986504,50.10183536738615,58.400757049071466,0.4861586855192144,0.16196687638652563,-1.6373939582915895,-1.739076484172962,12.366333293549273,0.649999618530277,0.8779925592195923,-0.20500049591064595,-1.128825781909704,0.7188247900884122,-0.666913138910175,0.2569121470888831,0.9104472225958631,55.101965348519634,-4.7133173047320085,0.4619126429995297,10,0.44500160217285156,-0.6449985504150355,-2.672499179840088,-1.9999990463256836,4.379999160766602,3,0.10031846040760306,-2.0285555470784646,31.540000915527344,-1.6478868699025306,31.270000457763672,8.125002980235081,31.54999923706055,0.10031846040760306
7722,2010-10-22,32.009998321533196,32.029998779296875,31.36000061035156,31.36000061035156,2729900.0,0.01942671052272682,-1.061540086740686,-2.499988996075253,59.49610490421664,57.172646399195365,-0.19620679280521003,-0.3776071712181448,-2.1718697271094314,-2.3377957535174723,12.863391036640603,0.669998168945316,0.8033707789312743,0.3479983329772871,-0.5241101109921686,1.2201067769467393,-0.08805588900744254,0.7840525549620132,0.18441282113097657,98.29055649021159,32.939536773245024,0.43605422198472626,10,-0.20999717712401633,-1.2149972915649272,-3.2824978828430105,-2.5999975204467702,3.5500030517578196,4,0.09903161980205777,1.4074104162619245,31.399999618530273,-2.0285555470784646,31.540000915527344,-1.6478868699025306,31.270000457763672,0.09903161980205777
7723,2010-10-25,32.27000045776367,32.59000015258789,32.150001525878906,32.150001525878906,3172400.0,0.00812252889296694,-6.333375719235782,0.18461439143626893,52.92795037459628,54.13566953398544,-0.548364318723582,-0.5674676307760151,-2.3466124998591056,-2.5938336705251572,13.273399361518322,0.5800018310546946,0.7174243201989157,0.5450004577636705,-0.31068065116051713,1.400681566687858,0.11715990330157666,0.9728410122257642,-1.409999847412113,81.50290291923649,19.686476997162742,0.42784055446209307,10,-0.5450000762939453,-1.474999427795403,-3.4925003051757812,-2.859999656677246,4.3899993896484375,0,0.11434764717585333,-1.061540086740686,32.009998321533196,1.4074104162619245,31.399999618530273,-2.0285555470784646,31.540000915527344,0.11434764717585333
7724,2010-10-26,31.989999771118164,32.110000610351555,31.709999084472656,32.0,3073500.0,-0.00867681074290605,2.4782522162423684,-0.08333598245223639,54.52434942230857,52.92025167496669,-0.39976038681656334,-0.2764372512667883,-1.9921972454282901,-2.2895817023037495,13.029801414767439,0.5600013732910156,0.5668310111576034,0.24899978637695241,-0.6142844148790871,1.1122839876329955,-0.18264231425106914,0.680641887004974,-1.0953991699218797,58.33332229544025,-2.475419740697049,0.43164210062802133,10,-0.2649993896484375,-1.1949987411498952,-3.184999465942383,-2.5799989700317383,5.269998550415039,1,0.11628631884871266,-6.333375719235782,32.27000045776367,-1.061540086740686,32.009998321533196,1.4074104162619245,31.399999618530273,0.11628631884871266
7725,2010-10-27,32.790000915527344,32.86999893188477,31.739999771118164,31.739999771118164,4811800.0,0.025007850895061745,-1.1523770079363918,-104.99771123402633,59.16666467984801,53.32148649781794,-1.1007451490797138,-1.0333321045134305,-2.7214604992742366,-3.0438275444196563,12.870516782734542,1.1299991607666087,0.40602097308551066,0.9880008697509766,0.01070870717871486,1.9652930323232418,0.49935478846484216,1.4766469510371074,-1.861492323303228,95.34895068060175,36.94734821909036,0.48864608128613185,10,-0.9250011444091797,-1.9750013351440359,-3.955000400543213,-3.380000114440918,4.8400001525878835,2,0.10917956439159959,2.4782522162423684,31.989999771118164,-6.333375719235782,32.27000045776367,-1.061540086740686,32.009998321533196,0.10917956439159959
7726,2010-10-28,32.93000030517578,32.950000762939446,32.18000030517578,32.84999847412109,4292700.0,0.0042695756553681186,11.833047237588024,0.07619213700925104,56.541013016474224,53.32362785861143,-1.122017867351211,-1.1080664940526468,-2.8285789057072037,-3.1388687716765773,12.951656050411046,0.7700004577636648,0.18479609305740752,1.0505002021789558,-0.026620670014210646,2.1276210743721258,0.5119397660823708,1.5890606382755408,-1.9238320993652387,98.74210969532852,43.09138637393443,0.5385604360965844,10,-1.0249996185302805,-2.0749998092651367,-4.09499979019165,-3.5199995040893555,4.25,3,0.08897662550933094,-1.1523770079363918,32.790000915527344,2.4782522162423684,31.989999771118164,-6.333375719235782,32.27000045776367,0.08897662550933094
7727,2010-10-29,33.669998168945305,34.09000015258789,32.779998779296875,32.90999984741211,7019000.0,0.022471845032239868,-1.568628990938228,9.49976158687681,61.5685878520645,54.7565202130176,-1.7304572623359995,-1.7586620313729817,-3.513201469054966,-3.825636235677642,13.362793964623593,1.3100013732910156,0.1428157825596017,1.6764981269836348,0.36122331660654083,2.9917729373607322,1.018860721795086,2.3341355321721835,-2.54720000970703,82.35286574996404,28.551894492667408,0.6576374051885485,10,-1.1949977874755788,-1.7449979782104421,-4.672497749328606,-4.25999736785888,4.190002441406257,4,0.06266708420250744,11.833047237588024,32.93000030517578,-1.1523770079363918,32.790000915527344,2.4782522162423684,31.989999771118164,0.06266708420250744
7728,2010-11-01,33.799999237060554,34.060001373291016,33.540000915527344,33.93000030517578,3508500.0,0.0038610357940307427,1.6666471042773163,-0.1710544147689265,62.015474648545435,56.446182209254616,-1.6849188585358803,-1.7607774652346038,-3.5835630227826627,-3.913085910165325,14.285154522234011,0.5200004577636719,0.1995904690010697,1.667999267578132,0.2048580243985043,3.13114051075776,0.9364286459883147,2.399569889167946,-2.439824918354308,87.81509305132398,36.13919401466991,0.731570621589814,11,-1.179999351501472,-1.419999122619636,-4.387498855590827,-4.389998435974128,4.430000305175774,0,0.05207107029460167,-1.568628990938228,33.669998168945305,11.833047237588024,32.93000030517578,-1.1523770079363918,32.790000915527344,0.05207107029460167
7729,2010-11-02,34.34999847412109,34.419998168945305,33.880001068115234,34.029998779296875,3313800.0,0.01627216714423696,1.3478181546780308,-2.46151588955083,82.05686401109848,59.822093808504256,-1.9579769536578198,-2.241398913950853,-4.075651033821135,-4.423609748395339,14.811662486133859,0.6199989318847514,0.25442778937619437,2.1009984970092717,0.33586430846993665,3.8661326855486067,1.2184314027396042,2.983565591278939,-2.7714380887043077,97.3880695271694,38.72325077578911,0.8825670942696684,11,-1.5649995803832937,-1.8049993515014577,-4.752498626708977,-4.939997673034661,3.7800025939941406,1,0.06724895126360342,1.6666471042773163,33.799999237060554,-1.568628990938228,33.669998168945305,11.833047237588024,32.93000030517578,0.06724895126360342
7730,2010-11-03,34.65999984741211,34.65999984741211,33.919998168945305,34.34000015258789,4040200.0,0.009024785649541567,3.625014901175449,1.0000000000000222,83.19669872547759,63.499300848292194,-1.9879146090666424,-2.435255378035663,-4.303924555651129,-4.6893775461336205,15.432125308490214,0.740001678466804,0.38720073494324936,2.257999897003174,0.22029691235905347,4.295702881647291,1.2391484046811172,3.276851389325234,-2.797295683642478,100.0,33.81828519840519,1.0188514923220586,11,-1.6499996185302734,-1.984999656677246,-4.762499809265137,-5.069999694824219,3.0800018310546875,2,0.07501438215716627,1.3478181546780308,34.34999847412109,1.6666471042773163,33.799999237060554,-1.568628990938228,33.669998168945305,0.07501438215716627
7731,2010-11-04,35.630001068115234,35.630001068115234,34.740001678466804,34.970001220703125,6189300.0,0.027986186525489787,1.6969684709418043,2.0625014901175405,85.3571252190469,66.37274754994,-2.564470941142588,-3.280465122487378,-5.169247636384156,-5.632687016765743,16.30035925511941,0.970001220703125,0.595680136768344,3.0420010566711397,0.5622253637083219,5.521776749633958,1.8021132101897308,4.281888903152549,-3.4316214223085026,100.0,27.619140398077576,1.239887846481408,11,-1.960000991821289,-2.4700002670288086,-5.597501277923584,-5.92500114440918,1.9300003051757812,3,0.05613247095268159,3.625014901175449,34.65999984741211,1.3478181546780308,34.34999847412109,1.6666471042773163,33.799999237060554,0.05613247095268159
7732,2010-11-05,35.529998779296875,35.65999984741211,35.189998626708984,35.5,4794100.0,-0.00280668778614912,2.2413774959880035,0.04545270641273878,85.66304225217306,70.00997998078186,-2.137419795649663,-3.087521370251878,-4.9619590734955,-5.510135618427611,16.797044022300263,0.470001220703125,0.776625242955646,2.782498836517334,-0.019536657578768768,5.584534330613437,1.3814810894692826,4.183516583565385,-2.851192134366954,93.86787105596991,16.019653479344925,1.4010177470480514,11,-1.8449993133544922,-2.3549985885620117,-5.497498989105225,-5.82499885559082,1.9600028991699219,4,0.046439673024710304,1.6969684709418043,35.630001068115234,3.625014901175449,34.65999984741211,1.3478181546780308,34.34999847412109,0.046439673024710304
7733,2010-11-08,35.41999816894531,35.70000076293945,35.060001373291016,35.38999938964844,4130900.0,-0.0030959925170518376,1.169474868426157,1.0,88.35482417513455,73.76892161998475,-1.7138296776028739,-2.895196123095147,-4.752120262080727,-5.378794968979893,16.872484636054335,0.6399993896484375,0.999309524067634,2.525998401641843,-0.5154991956941473,5.567495998977833,1.0052496029738478,4.046747200309838,-2.264200611618243,84.61523950853277,1.370461763305073,1.520748798667996,11,-1.699997901916504,-2.2249975204467773,-5.372498035430908,-5.699997901916504,1.720001220703125,0,0.06888770659354626,2.2413774959880035,35.529998779296875,1.6969684709418043,35.630001068115234,3.625014901175449,34.65999984741211,0.06888770659354626
7734,2010-11-09,35.06999969482422,35.599998474121094,34.93000030517578,35.54999923706055,3049200.0,-0.009881380356138947,1.3103464151588695,-16.00063580874873,82.14931919186866,76.32254989909815,-0.9845204070391134,-2.4743758676931975,-4.277212293673049,-5.00719931558983,16.872045397545417,0.6699981689453125,1.1307748317020696,2.050500011444093,-1.1366213573748354,5.237621380263018,0.45693932703463247,3.6440606958535575,-1.45624556048692,64.6067331451706,-19.54853147354609,1.5935606844094627,11,-1.1299991607666016,-1.789999008178711,-5.0224995613098145,-5.34999942779541,2.2099990844726634,1,0.0901054997122932,1.169474868426157,35.41999816894531,2.2413774959880035,35.529998779296875,1.6969684709418043,35.630001068115234,0.0901054997122932
7735,2010-11-10,34.709999084472656,35.009998321533196,34.290000915527344,35.009998321533196,4929300.0,-0.010265201411013836,3.799994913724224,0.6249990065882916,78.98420910402456,78.81623835327042,-0.3615471910559407,-1.9555195683382678,-3.77779110384612,-4.623643541087873,17.78504928069712,0.779998779296875,1.2979082919569933,1.5259994506835923,-1.6531252882260716,4.705124189593256,-0.06356291877123965,3.1155618201384243,-0.7207205569869686,29.787107404030593,-55.64549928555009,1.589562369454831,11,-0.4699993133544922,-1.4299983978271484,-4.652499675750736,-4.979999542236335,2.7800025939941406,2,0.09853074254826155,1.3103464151588695,35.06999969482422,1.169474868426157,35.41999816894531,2.2413774959880035,35.529998779296875,0.09853074254826155
7736,2010-11-11,34.06999969482422,34.18000030517578,33.18000030517578,33.669998168945305,6462000.0,-0.01843847325062986,2.2257921614471177,-1.3333418104599817,67.94424566095219,79.52464477648016,0.5108927945861765,-1.1666228960425542,-3.02292097135663,-3.952394399551622,18.375141328987805,1.529998779296875,1.4830425597553756,0.753500080108644,-2.335687814255259,3.842687974472547,-0.7910938670733074,2.2980940272905954,1.6300010681152344,35.31742968166963,-46.48571329682307,1.5445939471819508,11,0.37000083923339844,-0.7899990081787109,-3.7625002861022985,-4.340000152587898,3.450000762939453,3,0.10771946042019231,3.799994913724224,34.709999084472656,1.3103464151588695,35.06999969482422,1.169474868426157,35.41999816894531,0.10771946042019231
7737,2010-11-12,34.209999084472656,34.439998626708984,33.72999954223633,33.950000762939446,4014600.0,0.004109169090180664,-1.0285666018168838,0.6499933243052571,67.25976582385881,80.10734379595942,0.5090835254426125,-1.1663758467582355,-3.066298609923596,-4.063525455793155,19.030072354214617,0.7099990844726562,1.5995200724098382,0.7664995193481445,-2.2455618344726105,3.778560873168903,-0.739531157562233,2.272530196258522,1.4396016693115214,40.8729600077505,-39.27580883445152,1.5060306769103786,11,0.23000144958496094,-0.9299983978271484,-3.674999713897712,-4.479999542236335,3.770000457763672,4,0.09792465298073827,2.2257921614471177,34.06999969482422,3.799994913724224,34.709999084472656,1.3103464151588695,35.06999969482422,0.09792465298073827
7738,2010-11-15,34.049999237060554,34.439998626708984,34.0,34.31999969482422,2761300.0,-0.0046769906955280716,-1.3783778210798718,-1.0384700030810659,68.72726137776422,78.62627683670006,0.7915110724480527,-0.8532243943125692,-2.8224392485793324,-3.8668320199272443,20.19481824840877,0.4399986267089844,1.7345344641573845,0.48149967193604226,-2.4045625864210507,3.367561930293135,-0.9615314572425007,1.9245308011145852,1.550209507751454,35.95039628744583,-45.01809824779171,1.4430311291785463,11,0.3900012969970632,-0.7699985504150462,-3.3049988746643137,-4.109998703002937,3.5300025939941335,0,0.10102797411114439,-1.0285666018168838,34.209999084472656,2.2257921614471177,34.06999969482422,3.799994913724224,34.709999084472656,0.10102797411114439
7739,2010-11-16,33.759998321533196,34.189998626708984,33.52000045776367,33.84000015258789,3922900.0,-0.008516914009552012,-1.3928610354223434,0.2963025756227471,59.719409616550344,76.01768915793036,1.1052478014001963,-0.38695368788015827,-2.4205607637097692,-3.539056270347835,21.028626968137928,0.6699981689453125,1.7813479582301426,0.06699886322020632,-2.6087403701949654,2.742738096635378,-1.2708707534873795,1.4048684799277922,1.7918062544860902,31.69391503013171,-45.495208759213455,1.3378696167075859,11,0.6800022125244212,-0.4799976348876882,-2.8099970817565847,-3.6199970245361257,3.9099998474121165,1,0.10011852002846133,-1.3783778210798718,34.049999237060554,-1.0285666018168838,34.209999084472656,2.2257921614471177,34.06999969482422,0.10011852002846133
7740,2010-11-17,33.919998168945305,34.15999984741211,33.59000015258789,33.84000015258789,1881600.0,0.0047393322087359024,1.035708203622591,-0.9999523173753707,59.88021398843552,73.186921243418,0.9266912908931957,-0.3789361933325921,-2.469352832317959,-3.6615640853328806,21.90749574716513,0.5699996948242188,1.8248138835251027,0.10799884796141868,-2.3688800649132276,2.584877760836065,-1.130440608475908,1.3464383043987453,1.5843703216571114,58.73006742334965,-15.082844985286485,1.2384394564373236,11,0.5200023651123118,-0.6399974822997976,-2.969996929168694,-3.779996871948235,4.200000762939467,2,0.09905662711467222,-1.3928610354223434,33.759998321533196,-1.3783778210798718,34.049999237060554,-1.0285666018168838,34.209999084472656,0.09905662711467222
7741,2010-11-18,34.549999237060554,34.68000030517578,34.040000915527344,34.06999969482422,2989300.0,0.018573145699401383,-1.3703808359883298,6.0001430546952,58.97959294889021,70.22209354305323,0.14235083555543326,-0.8019643740848252,-2.9782102040926226,-4.234381270587146,23.133345181770636,0.7600021362304759,1.7402337231801397,0.5804999351501507,-1.6376875605845598,2.7986874308848613,-0.5285938127172045,1.689593683017506,0.9078818898333267,88.79300989519508,15.396907899402066,1.1090937478673557,11,-0.10999870300293679,-1.2699985504150462,-3.5999979972839427,-4.409997940063484,2.999999999999993,3,0.08509413911224084,1.035708203622591,33.919998168945305,-1.3928610354223434,33.759998321533196,-1.3783778210798718,34.049999237060554,0.08509413911224084
7742,2010-11-19,35.18000030517578,35.220001220703125,34.560001373291016,34.580001831054695,3780500.0,0.01823447415418311,-1.0625014901175405,1.2499980131765793,62.777775030570446,67.38019919365722,-0.6062748690290647,-1.2461930277200963,-3.448879844312515,-4.796886985177014,24.304996751483483,0.670001983642571,1.6265438488192672,1.0520009040832505,-1.0251891436091327,3.1291909517756338,0.01340588023705891,2.090595927929442,0.23232320528373407,97.64700602497504,24.99768594363357,1.0385950238461905,11,-0.7900009155273438,-1.8999996185302734,-4.22999906539917,-5.039999008178711,2.4599990844726562,4,0.06651506913840532,-1.3703808359883298,34.549999237060554,1.035708203622591,33.919998168945305,-1.3928610354223434,33.759998321533196,0.06651506913840532
7743,2010-11-22,35.959999084472656,36.0,35.02000045776367,35.2599983215332,6321800.0,0.02217165356823836,1.5128109823790916,1.166670905229977,64.29839444071031,65.39676311019518,-1.4545841635444887,-1.8293646201212752,-4.0829887851461635,-5.5051275503346915,25.08737757123899,0.9799995422363281,1.4070985288390716,1.6474997520446806,-0.38994814181105397,3.684947645900415,0.6287758051168097,2.6662236989725514,-2.779998779296875,98.38705956004841,27.67455788372132,1.0187239469278682,11,-1.3699989318847656,-2.529998779296875,-4.899998188018799,-5.819997787475586,2.0,0,0.05617354030011357,-1.0625014901175405,35.18000030517578,-1.3703808359883298,34.549999237060554,1.035708203622591,33.919998168945305,0.05617354030011357
7744,2010-11-23,35.709999084472656,36.06999969482422,35.29999923706055,35.52000045776367,4943800.0,-0.006952169253751417,-1.4444417533045515,0.2714263137530586,59.425480928922696,63.22357109073942,-1.2340239091490375,-1.3558998308454449,-3.700535965414062,-5.183296225182648,26.59478230112007,0.7700004577636719,1.1756360194294828,1.2114997863769545,-0.5998825134124743,3.0228820861663834,0.3058086364822401,2.117190936271669,-2.473598785400391,85.48384367736884,17.712788506719036,0.9056911498947147,11,-1.0849990844726562,-2.2449989318847656,-4.539998054504387,-5.569997787475586,1.9599990844726562,1,0.052366362210161554,1.5128109823790916,35.959999084472656,-1.0625014901175405,35.18000030517578,-1.3703808359883298,34.549999237060554,0.052366362210161554
7745,2010-11-24,36.36999893188477,36.4900016784668,35.86000061035156,36.0099983215332,2863800.0,0.018482214067014446,1.0999821982605158,1.8947537494730031,57.034197369165405,62.01134350276311,-1.8257913304993991,-1.827647988843431,-4.2096233667144745,-5.767216954556147,27.446768813866896,0.7800025939941406,0.9463081808129914,1.6924997329712,-0.11555112723172556,3.5005505931741254,0.7884743028697372,2.5965251630726627,-3.0202546569824307,95.10193023621561,30.110203456224937,0.9040254301014623,11,-1.3649978637695384,-2.5499982833862376,-5.124998092651374,-6.229997634887702,1.5800018310546804,2,0.035743724917210784,-1.4444417533045515,35.709999084472656,1.5128109823790916,35.959999084472656,-1.0625014901175405,35.18000030517578,0.035743724917210784
7746,2010-11-26,35.86000061035156,36.16999816894531,35.779998779296875,35.9900016784668,1468500.0,-0.014022500316493214,-1.6896070925904003,-0.36111346585851023,52.91006999668987,60.41693285529989,-1.1568324815589435,-1.1456232174423064,-3.570225328180072,-5.2080818589044355,28.219514605476327,0.5900001525878977,0.7603389554223838,1.036001396179202,-0.6463084008216669,2.718311193180071,0.1948464976787676,1.8771562946796365,-2.321840891235354,67.35746277211832,5.769761215930828,0.8411548985004337,11,-0.8549995422363281,-2.0399999618530273,-4.614999771118164,-5.719999313354492,1.6599998474121094,4,0.06302281882507343,1.0999821982605158,36.36999893188477,-1.4444417533045515,35.709999084472656,1.5128109823790916,35.959999084472656,0.06302281882507343
7747,2010-11-29,35.779998779296875,36.22000122070313,35.31999969482422,35.77000045776367,4080000.0,-0.0022309489596492593,1.0224680573831109,-0.07690953373044984,53.19149511799859,58.69073660421481,-0.9283296304620876,-0.9480472616895241,-3.3729477824517318,-5.073161430954677,27.7565184132764,0.9000015258789134,0.6074247203832499,0.8504995346069322,-0.7912518620169564,2.4922509312308208,0.029623836294987882,1.6713752329188765,-2.0647285426196333,51.70052315804771,-6.686246523972095,0.8208756983119435,11,-0.7749977111816406,-1.8549976348876953,-4.479997634887695,-5.639997482299805,1.8199996948242188,0,0.049468991563740294,-1.6896070925904003,35.86000061035156,1.0999821982605158,36.36999893188477,-1.4444417533045515,35.709999084472656,0.049468991563740294
7748,2010-11-30,35.560001373291016,35.70000076293945,34.93000030517578,35.52000045776367,4288800.0,-0.00614861412832568,3.8125074505877024,4.0007630675314765,54.446477565626985,58.10485526522333,-0.5270366195698415,-0.6212880573693269,-3.0393592706626578,-4.802479919549988,27.081241634992214,0.8499984741210938,0.5753567007398104,0.5425020217895522,-1.0316165198886864,2.116620563467791,-0.24455724904956355,1.329561292628668,-1.678247250106402,40.384648302338945,-16.504189985429406,0.7870592708391193,11,-0.5200004577636719,-1.460000991821289,-4.262500286102291,-5.420000076293945,2.25,1,0.05849263037204766,1.0224680573831109,35.779998779296875,-1.6896070925904003,35.86000061035156,1.0999821982605158,36.36999893188477,0.05849263037204766
7749,2010-12-01,36.65999984741211,36.79999923706055,35.91999816894531,36.02000045776367,5062300.0,0.0309335891912339,-1.0952307426817196,15.999618539004388,65.60001562500946,58.74038878039821,-1.3101897968167435,-1.6225423094582112,-4.010642558093096,-5.84584134661015,26.412162164823993,1.2399978637695312,0.5739398944006098,1.5270004272460938,-0.17471565773804798,3.2287165122302355,0.6761423847540229,2.3778584697381646,-2.6217508709105672,92.51339734684593,30.86637344081589,0.8508580424920701,12,-1.239999771118164,-2.405000686645508,-5.399999141693112,-6.519998550415039,0.9300003051757812,2,0.035460972244175215,3.8125074505877024,35.560001373291016,1.0224680573831109,35.779998779296875,-1.6896070925904003,35.86000061035156,0.035460972244175215
7750,2010-12-02,37.2599983215332,37.38999938964844,36.47999954223633,36.61999893188477,4077700.0,0.016366570556967552,1.0222184546263722,0.9999999999999889,75.68438853919085,60.59647717932051,-1.5495352576722325,-2.1268108647707606,-4.449411026560611,-6.396156132016664,25.670845997364484,0.9099998474121094,0.6028908186326873,1.9969989776611357,0.06567137927783762,3.9283265760444337,1.0313351784694902,2.962662776852781,-3.000809324186939,94.71540176840747,28.509420896224782,0.9656637991916487,12,-1.2849979400634766,-2.6949987411499023,-5.999997615814205,-7.119997024536133,0.44000244140625,3,0.011003753781039904,-1.0952307426817196,36.65999984741211,3.8125074505877024,35.560001373291016,1.0224680573831109,35.779998779296875,0.011003753781039904
7751,2010-12-03,37.63000106811523,37.68999862670898,37.09000015258789,37.15999984741211,2942000.0,0.00993029423643832,1.0339057569958352,0.7343776077056928,76.55281609423474,62.12703729750544,-1.605533019382392,-2.4657145897881705,-4.655073440564479,-6.7066340446901975,24.290750305745703,0.5999984741210866,0.7480468028659288,2.2670017242431584,0.0672107396607089,4.466792708825608,1.1671062319519336,3.366897216534383,-3.0577310315387436,97.82617409127911,27.241911692952755,1.099895492291224,12,-1.3200016021728445,-2.6950016021728445,-6.290001392364491,-7.470001220703118,0.39999771118165484,4,0.00850384495724521,1.0222184546263722,37.2599983215332,-1.0952307426817196,36.65999984741211,3.8125074505877024,35.560001373291016,0.00850384495724521
7752,2010-12-06,37.18000030517578,37.97000122070313,37.040000915527344,37.959999084472656,4624000.0,-0.011958563650447007,1.3249918937992098,-1.6595675605480416,73.25409569846079,63.12211521503326,-0.9409481734830365,-1.9876706864854867,-4.088350901996392,-6.201196588389209,22.88339079682607,0.9300003051757884,0.8913255680319168,1.7345008850097656,-0.6106221715960487,4.07962394161558,0.5619393567068585,2.907062413312673,-2.233602837783401,74.01313560491776,-0.912748572638236,1.1725615283029065,12,-0.7299995422363281,-1.8050003051757812,-5.799999713897709,-6.979999542236335,0.8600006103515625,0,0.009144705481364923,1.0339057569958352,37.63000106811523,1.0222184546263722,37.2599983215332,-1.0952307426817196,36.65999984741211,0.009144705481364923
7753,2010-12-07,37.86000061035156,38.11999893188477,37.52999877929688,37.58000183105469,6648500.0,0.018289410962729846,-2.105224060392021,-0.35897335576509254,78.7921552239126,65.27396791447659,-1.478578467273394,-2.6092785275999546,-4.645834507701181,-6.812940302697143,21.661493650801617,0.9399986267089915,1.0316350448995522,2.292501068115236,-0.28899565414148043,4.873997790371952,1.0017527069868777,3.583249429243594,-2.490298617495675,88.18189857417042,7.465769068636888,1.290748361128357,12,-1.335000991821289,-2.210000991821289,-5.660000324249268,-7.090000152587891,-0.01000213623046875,1,-0.006867462547250458,1.3249918937992098,37.18000030517578,1.0339057569958352,37.63000106811523,1.0222184546263722,37.2599983215332,-0.006867462547250458
7754,2010-12-08,38.22999954223633,38.31999969482422,37.77999877929688,37.88000106811523,4369900.0,0.009772818962491048,1.0377439972361107,1.2500000000000253,79.39974447246055,67.7590287037316,-1.6243401547843916,-2.877954036093371,-4.907768314267386,-7.124611900834481,20.65005520600259,0.5400009155273366,1.1208515496984077,2.504500007629396,-0.32380487816902104,5.332804893427813,1.0903475647301875,3.9186524505286044,-2.4202500391358157,95.1086877649815,11.131811453003863,1.414152442899208,12,-1.6049995422363281,-2.479999542236328,-5.729999542236328,-7.459999084472656,0.3699989318847656,2,-0.010986088777775183,-2.105224060392021,37.86000061035156,1.3249918937992098,37.18000030517578,1.0339057569958352,37.63000106811523,-0.010986088777775183
7755,2010-12-09,38.13000106811523,38.599998474121094,38.04999923706055,38.45000076293945,4132800.0,-0.002615706913902116,-1.2916474608598902,-0.9142888283378764,76.32356059594576,70.36052765920448,-1.3951451024501296,-2.6441683846258144,-4.695414832640289,-6.966914098714735,20.707741578313005,0.5499992370605469,1.1473205236441189,2.2335014343261648,-0.7458054891541153,5.212808357806445,0.7438479725860248,3.723154896066305,-1.8684065305044513,69.87191400289481,-12.938258132861037,1.4896534617401402,12,-1.3650016784667898,-2.2400016784667898,-5.465002059936516,-7.195001602172852,1.7299995422363352,3,-0.014162100718609572,1.0377439972361107,38.22999954223633,-2.105224060392021,37.86000061035156,1.3249918937992098,37.18000030517578,-0.014162100718609572
7756,2010-12-10,37.7400016784668,38.08000183105469,37.59000015258789,37.97999954223633,2795100.0,-0.01022815050415915,1.227267998335414,0.7499940395298215,69.51222419741542,72.1739420013619,-0.793911025616346,-2.0713219992423504,-4.189150523378267,-6.513233209441275,22.02479922817952,0.5400009155273366,1.228373161265715,1.6600019454956083,-1.2976369890568904,4.617640880048107,0.1811824782193625,3.138821412771854,-1.010726353553956,44.87191400289527,-34.57183512760216,1.478819467276248,12,-0.9750022888183594,-1.8500022888183594,-4.897501468658447,-6.685001373291016,1.2999992370605469,4,-0.0010599076244919292,-1.2916474608598902,38.13000106811523,1.0377439972361107,38.22999954223633,-2.105224060392021,37.86000061035156,-0.0010599076244919292
7757,2010-12-13,37.560001373291016,37.93000030517578,37.43000030517578,37.91999816894531,3774300.0,-0.004769483231859106,1.631571550469307,1.5,63.42284864664547,73.1713165659195,-0.3742172518560096,-1.7154307430478326,-3.8929021736699667,-6.28655743976185,23.0732806819897,0.5,1.2846161583676121,1.3125015258789077,-1.577904017778252,4.202907069536067,-0.1327012459496757,2.757704297707491,-0.4565814185365227,11.111219792114976,-63.21256627666287,1.4452027718285798,12,-0.3000030517578125,-1.6700019836425781,-4.14500093460083,-6.020000457763672,1.3699989318847656,0,0.012513242513885636,1.227267998335414,37.7400016784668,-1.2916474608598902,38.13000106811523,1.0377439972361107,38.22999954223633,0.012513242513885636
7758,2010-12-14,37.4900016784668,37.84000015258789,37.31999969482422,37.68000030517578,3278800.0,-0.0018636765778713427,1.0392241927400836,0.5277786608174121,65.39795972916946,73.14886591082617,-0.0018510504442446063,-1.4487805015708375,-3.6934654442461436,-6.1738072538907645,24.119835662620094,0.5200004577636719,1.413337066292499,1.0705017089843736,-1.6750873280043095,3.8160907459730566,-0.3022928095099715,2.4432962274787187,1.1099967956542969,13.281417638223303,-57.16741364928262,1.3727945184943424,12,0.04999732971191406,-1.6000022888183594,-4.060001850128174,-5.935001373291016,1.279998779296875,1,0.014670557813723839,1.631571550469307,37.560001373291016,1.227267998335414,37.7400016784668,-1.2916474608598902,38.13000106811523,0.014670557813723839
7759,2010-12-15,37.13999938964844,37.56999969482422,36.959999084472656,37.38999938964844,2885400.0,-0.009335883519562271,1.0,1.3157989840785431,57.03839874693755,71.07708926724247,0.47315704532646663,-0.8775668795574916,-3.2470175531765335,-5.788084541833861,25.639413228660203,0.6100006103515625,1.55229474733423,0.5514993667602539,-1.9057854441062076,3.0087841776267155,-0.6771430386729733,1.7801417721934811,1.4343991088867156,10.975632449129598,-54.02679113012706,1.22864240543323,12,0.6399993896484375,-1.25,-3.6824989318847656,-5.564998626708984,2.2099990844726562,2,0.019116830806156226,1.0392241927400836,37.4900016784668,1.631571550469307,37.560001373291016,1.227267998335414,37.7400016784668,0.019116830806156226
7760,2010-12-16,37.27999877929688,37.349998474121094,36.959999084472656,37.27999877929688,2311900.0,0.0037695043605052714,4.5714441416899385,-0.0,63.921554841151554,69.67361579467767,0.3758139248897905,-0.793626478986063,-3.2737385548006515,-5.888632036471773,27.241110654583743,0.3899993896484375,1.7200880755186105,0.5234987258911232,-1.6027517039147838,2.6497491556970303,-0.5396264890118303,1.5866239407940768,1.2298237426757694,28.57133125796209,-34.640570659694845,1.0631252149029542,12,0.4999999999999929,-1.3899993896484446,-3.6699981689453196,-5.704998016357429,1.5,3,0.035407718295239476,1.0,37.13999938964844,1.0392241927400836,37.4900016784668,1.631571550469307,37.560001373291016,0.035407718295239476
7761,2010-12-17,37.4900016784668,37.61000061035156,37.27999877929688,37.38000106811523,2895100.0,0.005633125162185948,-1.1290084414146655,100.0,66.3480214994315,68.90627421700776,0.16077040894278127,-0.8138025546658127,-3.375680997264432,-6.045905318874052,28.447806013870125,0.3300018310546804,1.7329469153210013,0.5865015029907212,-1.2891972323496574,2.4622002383311,-0.3513478646794681,1.5243508706609106,0.9578279060058534,54.63937391851502,-9.61436722022654,0.9378493676701907,12,0.2899971008300781,-1.6000022888183594,-3.730001449584961,-5.915000915527344,1.3999977111816406,4,0.06321682650779992,4.5714441416899385,37.27999877929688,1.0,37.13999938964844,1.0392241927400836,37.4900016784668,0.06321682650779992
7762,2010-12-20,37.52000045776367,37.68000030517578,37.290000915527344,37.59000015258789,2282000.0,0.000800180793646188,2.1199951171875,-0.6363573311138443,69.44443182970716,67.86763828431826,0.2057046133102034,-0.6951463738621584,-3.3089050748004567,-6.0133634485823,29.207875518054305,0.3899993896484375,1.6271118796299362,0.4995002746582031,-1.2079143946608681,2.2069149439772744,-0.35420706000133606,1.3532076093177423,0.868315906708979,63.63644245232718,-3.4863550984839193,0.8537073346595365,12,0.2599983215332031,-1.460000991821289,-3.6599998474121094,-5.944999694824219,1.6599998474121094,0,0.04051173878515102,-1.1290084414146655,37.4900016784668,4.5714441416899385,37.27999877929688,1.0,37.13999938964844,0.04051173878515102
7763,2010-12-21,37.97999954223633,38.22999954223633,37.75,37.75,4328300.0,0.012260103381141363,-3.1739173701756425,-3.285722070844687,64.99999133023654,66.26766571296004,-0.26315623826509693,-1.0498806853176035,-3.669624680606816,-6.40703306077852,29.508389505514636,0.7099990844726562,1.4870524803022747,0.8584993362426729,-0.8235710921771613,2.540569764662507,0.017464122032755824,1.69953455045259,0.3511841310363195,80.31496772526981,15.726281673757029,0.841035214209917,12,-0.20000076293945312,-1.9200000762939453,-4.119998931884766,-6.404998779296875,0.31999969482421875,1,0.02501318521299578,2.1199951171875,37.52000045776367,-1.1290084414146655,37.4900016784668,4.5714441416899385,37.27999877929688,0.02501318521299578
7764,2010-12-22,37.58000183105469,37.81999969482422,37.40999984741211,37.61000061035156,3574700.0,-0.010531798736248432,-1.2161989401406272,-0.13042973479508402,53.80956489752545,63.76611063535778,0.03904948012593934,-0.5297652435046274,-3.175205215965036,-5.948425988163635,29.572326489735033,0.5699996948242188,1.3862865783852172,0.36500148773193075,-1.1897878674236182,1.9197908428874797,-0.4123931898458437,1.1423961653097052,0.6963344586659588,48.8190963075546,-11.464758663612201,0.7773946775777746,12,0.014997482299804688,-1.5200023651123047,-3.720001220703125,-6.005001068115234,1.25,2,0.03166574158401492,-3.1739173701756425,37.97999954223633,2.1199951171875,37.52000045776367,-1.1290084414146655,37.4900016784668,0.03166574158401492
7765,2010-12-23,37.66999816894531,37.75,37.45000076293945,37.45000076293945,1568200.0,0.0023947933343699823,-1.7272979487090565,-7.33354526958291,50.51016783719013,61.6547710397772,-0.1375222592085663,-0.5453348751324469,-3.1310359912075967,-5.975181864738413,29.30190188457238,0.2999992370605469,1.171478526394786,0.38999786376952983,-1.1242157028243156,1.9042114303633753,-0.36710891952738933,1.147104647066449,0.5600013732910156,41.05253436236339,-13.884213841769522,0.7571067832969224,12,-0.07499885559082031,-1.5749988555908203,-3.80999755859375,-6.094997406005859,2.0,3,0.04459783347058277,-1.2161989401406272,37.58000183105469,-3.1739173701756425,37.97999954223633,2.1199951171875,37.52000045776367,0.04459783347058277
7766,2010-12-27,38.11999893188477,38.16999816894531,37.43999862670898,37.47999954223633,1689100.0,0.011945866334297728,-1.027773068282945,2.9091224358863528,61.989795670117815,61.49554293127412,-0.589996241799291,-0.8615111293313547,-3.4388759400545013,-6.3645912321972915,29.279765320018058,0.7299995422363352,0.9153742816743886,0.7269987106323299,-0.674115273526489,2.128112694791149,0.026441718552916882,1.427555702711743,0.059200592041008804,88.29779031309046,34.296286607161456,0.7005569920794098,12,-0.5249996185302805,-1.799999237060554,-4.25999832153321,-6.54499816894532,1.6399993896484304,0,0.017313742547355293,-1.7272979487090565,37.66999816894531,-1.2161989401406272,37.58000183105469,-3.1739173701756425,37.97999954223633,0.017313742547355293
7767,2010-12-28,37.54999923706055,38.16999816894531,37.52000045776367,38.02000045776367,1888000.0,-0.014952773105863293,-1.4528272010134162,-0.7343776077056877,45.9317338278097,59.332628942234145,-0.02409880258927899,-0.16032854715300005,-2.7384673096388568,-5.736539851355005,29.933949325745395,0.6499977111816406,0.6851435990309795,0.06849899291992045,-1.1094610494785826,1.2464590353184235,-0.5204810282793346,0.6574790141191755,-0.5900001525878906,17.073102652611208,-31.257939870319422,0.5889800211992527,12,0.04500007629394531,-0.9699993133544922,-3.6899986267089844,-5.974998474121094,1.6800003051757812,1,0.035685757118880446,-1.027773068282945,38.11999893188477,-1.7272979487090565,37.66999816894531,-1.2161989401406272,37.58000183105469,0.035685757118880446
7768,2010-12-29,37.63999938964844,37.88999938964844,37.54999923706055,37.70000076293945,1648700.0,0.002396808373275938,-1.8333147897957562,0.12766216479449385,41.643045407930074,57.62203412678887,-0.10122957229054919,-0.09118580949537147,-2.690455389661075,-5.766417598850108,31.160019201872196,0.3400001525878906,0.5394458113285978,0.05449924468994283,-0.70051157058478,0.8095100599646656,-0.3230061629474221,0.4320046523273078,-0.655800323486325,30.263164499144203,-11.64888263805986,0.3775054076373614,12,-0.04500007629394531,-0.875,-3.804999351501465,-6.064998626708984,2.3600006103515625,2,0.040913946346951,-1.4528272010134162,37.54999923706055,-1.027773068282945,38.11999893188477,-1.7272979487090565,37.66999816894531,0.040913946346951
7769,2010-12-30,37.959999084472656,38.150001525878906,37.52000045776367,37.68000030517578,1647700.0,0.008501586078989876,-1.1000089009829228,-4.666539513001462,47.7333045789639,55.82333965321247,-0.32707551714514693,-0.32548708767669154,-2.8568524989879904,-6.028933214154357,31.584745476877874,0.6300010681152344,0.46993267485791534,0.30949897766113565,-0.32410310188664226,0.9431010572089136,-0.0073020621127568575,0.6263000174350282,-0.952084036254881,71.23298408799965,31.50035552827879,0.31680103977388896,12,-0.2049999237060547,-1.1949996948242188,-3.9499988555908203,-6.23499870300293,1.9000015258789062,3,0.0089568008637535,-1.8333147897957562,37.63999938964844,-1.4528272010134162,37.54999923706055,-1.027773068282945,38.11999893188477,0.0089568008637535
7770,2010-12-31,37.66999816894531,38.02000045776367,37.61000061035156,37.90999984741211,826800.0,-0.0076396449557862844,-1.2777972046497335,-0.8571525885558583,49.04104721344029,53.900342510324556,0.026892644537710453,-0.0033677656675479284,-2.422156134824725,-5.672970675230204,31.598076018156828,0.4099998474121094,0.38530797406392736,-0.0010019302368178273,-0.6073505556143957,0.60534669514076,-0.30417624292560674,0.3021723824519711,-0.6388414583129887,31.506806364800916,-7.2627912629730105,0.3031743126887896,12,0.09000205993652344,-0.904998779296875,-3.624998092651367,-5.58499813079834,1.9500007629394602,4,0.030793833780052182,-1.1000089009829228,37.959999084472656,-1.8333147897957562,37.63999938964844,-1.4528272010134162,37.54999923706055,0.030793833780052182
7771,2011-01-03,37.95000076293945,38.43000030517578,37.13000106811523,37.68000030517578,3606200.0,0.007433039755891713,1.113820684350753,-1.1249940395772073,55.19999186197915,52.31762695835478,-0.20226768914081106,-0.27211928228289395,-2.5467129681093326,-5.871940082178611,31.0779341190336,1.299999237060554,0.39712247780146726,0.2630006790161161,-0.35555775939342027,0.8815591174256525,-0.04627854018865207,0.5722798982208843,-0.896067223140868,63.076936620235124,19.949152616495546,0.30927921920476986,1,-0.1700000762939453,-1.1850013732910156,-3.5374999046325684,-5.475000381469727,1.8600006103515625,0,0.04532272388477909,-1.2777972046497335,37.66999816894531,-1.1000089009829228,37.959999084472656,-1.8333147897957562,37.63999938964844,0.04532272388477909
7772,2011-01-04,37.52000045776367,38.20000076293945,37.41999816894531,38.20000076293945,2907600.0,-0.011330706100952215,1.2941242468781204,-2.51851537885531,50.36494859905031,50.691511099334086,0.25449554099354543,0.19463821059795094,-1.9827236785485312,-5.348852598188188,30.33979540345176,0.7800025939941406,0.35044011493181415,-0.18399963378906392,-0.7611941494842327,0.39319488190610485,-0.4725968916366483,0.10459762405852047,-0.4110242473499994,29.99997065615804,-16.204925118360634,0.2885972578475849,1,0.26000022888183594,-0.7550010681152344,-3.107499599456787,-5.045000076293945,2.470001220703125,1,0.05970143487314461,1.113820684350753,37.95000076293945,-1.2777972046497335,37.66999816894531,-1.1000089009829228,37.959999084472656,0.05970143487314461
7773,2011-01-05,37.599998474121094,37.599998474121094,36.900001525878906,37.43000030517578,3651300.0,0.002132143267095099,7.235346916793825,-0.2499971950767988,55.98957712451022,50.93373468011016,0.1284317041541243,0.09925142433565526,-1.933422492333193,-5.331798470384655,29.134935484082458,0.6999969482421875,0.27135704552135564,-0.09100151062011719,-0.6651057165520342,0.48310269531179983,-0.3780536135860757,0.19605059234584132,0.8300018310546875,45.7514710282238,-4.706875412065081,0.2870521029659594,1,0.06500244140625,-0.8349990844726562,-3.1349973678588867,-5.014997482299805,2.990001678466797,2,0.04335109399637638,1.2941242468781204,37.52000045776367,1.113820684350753,37.95000076293945,-1.2777972046497335,37.66999816894531,0.04335109399637638
7774,2011-01-06,37.810001373291016,38.13000106811523,37.560001373291016,37.75,2987200.0,0.005585183715218989,-1.5909157902950009,0.3529530562786105,56.77752704191181,51.630107925079244,-0.05086361295769137,-0.15160275579310678,-1.9999934273904074,-5.447173263991644,27.961980499319882,0.5699996948242116,0.17768739704604997,0.1400012969970703,-0.37918838965083523,0.6591909836449759,-0.11959354632688246,0.3995961403210231,0.5893989562988295,59.477161663508525,5.992063414744209,0.25959484332395194,1,-0.14500045776367188,-0.5500030517578125,-3.2400007247924805,-5.185000419616699,3.1800003051757812,3,0.05792114644714075,7.235346916793825,37.599998474121094,1.2941242468781204,37.52000045776367,1.113820684350753,37.95000076293945,0.05792114644714075
7775,2011-01-07,37.59000015258789,38.099998474121094,37.5,37.93999862670898,3963300.0,-0.005818598590650481,-1.2641504001842574,-5.83317439125171,51.275491337129864,50.43962966585836,0.1749996031068619,0.027266645399251388,-1.6619497933654515,-5.140047749526204,26.501581867428214,0.5999984741210938,0.07987615626552724,-0.05299987792968608,-0.5255337412230858,0.41953398536371367,-0.2892668095763895,0.18326705371701735,0.7794122009277373,45.09798543931385,-7.90067316590369,0.2362669316467016,1,0.07500076293945312,-0.05000114440917969,-2.752500534057617,-4.810000419616699,3.4099998474121094,4,0.06038841310319576,-1.5909157902950009,37.810001373291016,7.235346916793825,37.599998474121094,1.2941242468781204,37.52000045776367,0.06038841310319576
7776,2011-01-10,37.70000076293945,37.88999938964844,37.2599983215332,37.45000076293945,3407400.0,0.0029263264140739764,1.0000121102028459,-0.7142888283378892,52.25000381469726,51.14165966440142,-0.0009421084674414715,-0.09052568585819643,-1.6547092841186881,-5.181678201081262,25.532764579335808,0.6300010681152344,0.07397881026442832,0.059000778198239345,-0.41214093853827904,0.5301424949347577,-0.1765700801700163,0.294571636566495,0.6400233740234427,61.53843896627512,9.477033273479073,0.23557085836825886,1,-0.034999847412109375,0.049999237060546875,-2.4300007820129395,-4.625000953674316,3.1399993896484375,0,0.05092833236313221,-1.2641504001842574,37.59000015258789,-1.5909157902950009,37.810001373291016,7.235346916793825,37.599998474121094,0.05092833236313221
7777,2011-01-11,38.02999877929688,38.11000061035156,37.61999893188477,37.7400016784668,2362200.0,0.008753262856212807,1.1777815453735963,1.159988403320341,50.64598515323365,52.14198630276849,-0.2857405024663109,-0.4042325070270678,-1.8850703099315567,-5.434146500380301,24.85296164532082,0.49000167846678977,0.08789180259670104,0.3654989242553768,-0.134625979293439,0.8656238278041926,0.11543647248096534,0.6155613760297882,0.28122490544433276,91.8697295905878,41.590135154518634,0.2500624517744086,1,-0.36499786376953836,-0.2799987792968821,-2.4074993133544993,-4.804999351501472,3.159999847412095,1,0.046805223537454976,1.0000121102028459,37.70000076293945,-1.2641504001842574,37.59000015258789,-1.5909157902950009,37.810001373291016,0.046805223537454976
7778,2011-01-12,38.040000915527344,38.11999893188477,37.75,37.7599983215332,2618600.0,0.0002630064830795309,-1.4666658189540547,0.9655358387813657,56.60917587272074,53.12819422429702,-0.26042153933642,-0.39096223023751975,-1.7974558951928827,-5.364975315363779,24.30889500043562,0.36999893188477273,0.01107164441725672,0.3480010986328139,-0.17182070093860347,0.8678228982042313,0.08809019884710523,0.6079119984185226,0.24299832603662708,89.65518753343403,37.571916323103835,0.2599108997857093,1,-0.375,-0.29000091552734375,-2.127500534057617,-4.675000190734856,3.079998016357429,2,0.051261848475494975,1.1777815453735963,38.02999877929688,1.0000121102028459,37.70000076293945,-1.2641504001842574,37.59000015258789,0.051261848475494975
7779,2011-01-13,37.849998474121094,38.04999923706055,37.72999954223633,37.93999862670898,2124100.0,-0.004994806436208421,1.064505014458869,-0.32142613860844044,52.513964099318244,53.51407387828347,-0.09796575533851382,-0.15287935580017376,-1.5277629379787,-5.100731081736612,24.26252186204646,0.31999969482421875,0.048798897875194314,0.12249870300293253,-0.3313906899063568,0.5763880959122218,-0.10444599345171213,0.3494433994575772,0.4053408131291789,68.60462021610631,14.50119407840566,0.22694469645464435,1,-0.18499755859375,-0.09999847412109375,-1.7624988555908203,-3.909998893737786,2.210002899169922,3,0.07239106443663923,-1.4666658189540547,38.040000915527344,1.1777815453735963,38.02999877929688,1.0000121102028459,37.70000076293945,0.07239106443663923
7780,2011-01-14,38.599998474121094,38.70000076293945,37.709999084472656,37.79999923706055,3651100.0,0.019815060243999483,-1.020412532454136,-8.888865341415528,56.18554724560784,53.62358003201999,-0.78469060946518,-0.8420923485483769,-2.197708110651888,-5.7619537385833155,24.5058729839738,0.9900016784667969,0.11962694408751418,0.8064987182617216,0.2535257201443173,1.359471716379126,0.530012219203023,1.0829852173204202,-1.6999969482421875,93.05540838384266,41.48959709677139,0.2764864990587016,1,-0.7999973297119141,-0.7999973297119141,-2.4124984741210938,-4.104998588562012,0.6100006103515625,4,0.061917183907353124,1.064505014458869,37.849998474121094,-1.4666658189540547,38.040000915527344,1.1777815453735963,38.02999877929688,0.061917183907353124
7781,2011-01-18,39.86000061035156,39.86000061035156,38.709999084472656,38.75,5599600.0,0.03264254367976771,1.0720736820400028,1.3875020861645566,75.2734763994354,56.39119423206277,-1.9503691542204677,-2.018948902455172,-3.3926343503471443,-6.920000588008065,24.903966827449725,1.2600021362304688,0.1768778451687183,1.9480009078979492,0.8867284987139286,3.00927331708197,1.4173647033059424,2.478637112489956,-2.9239990997314464,100.0,42.250561654399604,0.53063620459201,1,-1.4799995422363281,-1.4799995422363281,-3.532501220703125,-5.225001335144043,-0.5900001525878906,1,0.02860008460091157,-1.020412532454136,38.599998474121094,1.064505014458869,37.849998474121094,-1.4666658189540547,38.040000915527344,0.02860008460091157
7782,2011-01-19,39.040000915527344,39.4900016784668,38.900001525878906,38.900001525878906,3999700.0,-0.0205719940358271,-7.428610354223434,0.12612550690769125,63.2075349475948,57.193189545738846,-0.9969196655977797,-1.137559126566451,-2.512521637173009,-6.000980418683,25.25538478019777,0.9599990844726562,0.23649245930682383,1.0520011901855497,-0.10450207944196421,2.2085044598130636,0.4737495553717963,1.6302528249993031,-1.9870394409179681,61.860506378524164,0.6080394784497827,0.578251634813756,1,-0.48000144958496094,-0.6599998474121094,-2.7125015258789062,-4.395001411437988,0.9500007629394531,2,0.04610653675329801,1.0720736820400028,39.86000061035156,-1.020412532454136,38.599998474121094,1.064505014458869,37.849998474121094,0.04610653675329801
7783,2011-01-20,38.93000030517578,39.2599983215332,38.40999984741211,39.18999862670898,4843600.0,-0.0028176385187483888,3.2500166893960345,-1.857138964577606,59.5284775120736,57.498850709090156,-0.7581451660551934,-1.0042247744014716,-2.338900633959767,-5.795745168921577,24.79524837986044,0.8499984741210938,0.24899372344664528,0.8945005416870089,-0.3362715845671218,2.1252726679411396,0.2791144785599471,1.5098866048140707,-1.7647572651367156,56.744202551409664,-3.1117155607543694,0.6153860631270639,1,-0.37000083923339844,-0.5499992370605469,-2.355001449584961,-4.285000801086426,0.950000762939446,3,0.058052871919261895,-7.428610354223434,39.040000915527344,1.0720736820400028,39.86000061035156,-1.020412532454136,38.599998474121094,0.058052871919261895
7784,2011-01-21,38.77000045776367,39.43999862670898,38.61999893188477,39.2599983215332,3637600.0,-0.004109936967836014,-1.075946188687264,1.8846193347712417,61.08870921224361,58.58920825076946,-0.500256004187726,-0.7910601957474199,-2.104544668016601,-5.527061825174904,24.93235139320883,0.8199996948242045,0.3178463230172426,0.6750007629394545,-0.5779123221285758,1.9279138480074849,0.048544220405439376,1.3014573054734697,-1.4969671149121098,49.30235446496691,-13.555445992722937,0.626456542534015,1,-0.21000099182128906,-0.3899993896484375,-2.0550012588500977,-4.125000953674316,0.3999977111816406,4,0.06061383663591147,3.2500166893960345,38.93000030517578,-7.428610354223434,39.040000915527344,1.0720736820400028,39.86000061035156,0.06061383663591147
7785,2011-01-24,39.349998474121094,39.5,38.59000015258789,38.7599983215332,3161600.0,0.014959969293507624,1.0449361147662541,-1.2040871934604904,63.30794797803142,59.817868713362145,-0.8988693423741694,-1.3056867336390425,-2.590308204858175,-5.985916734345658,25.097620984294117,0.9099998474121094,0.37689640957183457,1.1709987640380888,-0.18312039279278025,2.525117920868958,0.4939391856226507,1.8480583424535268,-1.9734864405695305,64.82745738722315,1.9148666306443403,0.6770595784154354,1,-0.6099987030029297,-0.9699974060058594,-2.5149993896484375,-4.704998970031738,0.3900032043457031,0,0.018043276409193787,-1.075946188687264,38.77000045776367,3.2500166893960345,38.93000030517578,-7.428610354223434,39.040000915527344,0.018043276409193787
7786,2011-01-25,38.77999877929688,39.31999969482422,38.56999969482422,39.2599983215332,2937700.0,-0.0144853803539301,1.4999904632932155,-0.8135583357579164,61.666639587052444,61.04238587267534,-0.1783126246583251,-0.7206546157762119,-1.9101223161151424,-5.306758229610573,24.85096136231392,0.779998779296875,0.4098023463873375,0.5679990768432717,-0.8119873900008585,1.9479855436874018,-0.12199415657879342,1.2579923102653368,-1.3041472026733203,33.9448513843156,-31.762358497704085,0.6899932334220641,1,0.00500106811522727,-0.39999771118164773,-1.9449996948242259,-4.049999237060554,2.180000305175774,1,0.011088198006992567,1.0449361147662541,39.349998474121094,-1.075946188687264,38.77000045776367,3.2500166893960345,38.93000030517578,0.011088198006992567
7787,2011-01-26,38.88999938964844,39.02000045776367,38.47000122070313,39.02000045776367,3254700.0,0.002836529494948836,7.46145720238259,0.27083581686257147,61.87844411160541,61.6278601214403,-0.1715315331818985,-0.7643047998457035,-1.9109000044967956,-5.31686952121639,24.52056742248856,0.5499992370605398,0.4966815478622806,0.6109996795654311,-0.7637639571836132,1.9857633163144754,-0.07638213880909461,1.2983814979399568,-1.3187818516757588,44.03664908639763,-23.19536418168049,0.6873818183745236,1,-0.10499954223632812,-0.5099983215332031,-2.0550003051757812,-4.159999847412109,1.7400016784667898,2,0.009771177014118893,1.4999904632932155,38.77999877929688,1.0449361147662541,39.349998474121094,-1.075946188687264,38.77000045776367,0.009771177014118893
7788,2011-01-27,39.18000030517578,39.66999816894531,38.97999954223633,39.02999877929688,3211700.0,0.007456953460496463,-4.519989013671875,-1.1538484110448703,62.431918804498736,62.72985508868258,-0.3160541593497399,-0.9834385829364578,-2.0808981595772664,-5.51066753412691,24.40698647435649,0.779998779296875,0.5882097701144886,0.8240005493164091,-0.5724070251972933,2.2204081238301114,0.12579676205955792,1.5222043365732603,-1.5172314443079458,59.16674084152411,-8.672519437619023,0.6982037872568521,1,-0.3950004577636719,-0.7999992370605469,-2.2600011825561523,-4.450000762939453,0.4399986267089915,3,0.020673848059771682,7.46145720238259,38.88999938964844,1.4999904632932155,38.77999877929688,1.0449361147662541,39.349998474121094,0.020673848059771682
7789,2011-01-28,38.29999923706055,39.4900016784668,38.2599983215332,39.29999923706055,4059500.0,-0.022460466086290043,-1.277780132525184,-6.666598850516566,55.75363385123314,62.681864711529826,0.7090573184318885,-0.08080230560651103,-1.0792967967161573,-4.5239142777649874,23.565491195275804,1.2300033569335938,0.6505864727737816,-0.07300052642822408,-1.4573355606735632,1.311334507817115,-0.7651680435508936,0.6191669906944455,-0.5493411062133617,2.8369446706509067,-65.07492518942168,0.69216751712267,1,0.7600002288818359,0.0800018310546875,-1.380000114440918,-3.5699996948242188,1.5200004577636719,4,0.0412533123375578,-4.519989013671875,39.18000030517578,7.46145720238259,38.88999938964844,1.4999904632932155,38.77999877929688,0.0412533123375578
7790,2011-01-31,38.83000183105469,39.02000045776367,38.16999816894531,38.43999862670898,3630300.0,0.013838188108403093,1.207796840243546,-0.39000320434571023,58.57359433781508,60.82632226023869,0.24039149013902517,-0.54751589099385,-1.4841913473144928,-4.945394041202121,22.625903992347766,0.8500022888183594,0.7065111137644351,0.3990018844604464,-0.9582539217400949,1.7562576906609877,-0.2796260186398243,1.077629787560717,-0.9949700010273261,44.000244140625,-23.696754139416356,0.6786279031002702,1,0.089996337890625,-0.4500007629394531,-2.00250244140625,-4.100002288818359,-0.3200035095214844,0,0.008756021680604409,-1.277780132525184,38.29999923706055,-4.519989013671875,39.18000030517578,7.46145720238259,38.88999938964844,0.008756021680604409
7791,2011-02-01,39.66999816894531,39.70000076293945,39.060001373291016,39.09000015258789,2860600.0,0.021632662845223694,-1.0000119210113787,1.487162181988881,61.54928154805653,60.64207188251221,-0.703356488759475,-1.3197095879727243,-2.2070492788624705,-5.670721590457802,22.82259579531438,0.8699989318847656,0.8250075295749184,1.1529983520507798,-0.2911198537057942,2.597116557807354,0.4309392491724964,1.8750574549290633,-1.7539675877049845,98.03904946881053,32.02003035742308,0.7220591028782868,2,-0.7349987030029297,-1.2899971008300781,-2.8249988555908203,-4.939998626708984,-1.75,1,0.0017646461495499643,1.207796840243546,38.83000183105469,-1.277780132525184,38.29999923706055,-4.519989013671875,39.18000030517578,0.0017646461495499643
7792,2011-02-02,39.7599983215332,39.959999084472656,39.540000915527344,39.59000015258789,2779200.0,0.0022687208656930746,-2.1111362287716524,0.2931012937129628,61.97769094063051,60.91420670790743,-0.7604544127122423,-1.2999388605340698,-2.1967600000122474,-5.630314390248429,23.11682520854759,0.4199981689453125,0.8814911835633836,1.1309986114501953,-0.33483513024450673,2.5968323531448974,0.39808174060284074,1.8639154822975499,-1.7662089391284255,88.82677873488507,24.731904713787202,0.7329168708473521,2,-0.6949996948242188,-1.3299980163574219,-2.8024988174438477,-5.029998779296875,-1.6099967956542969,2,0.030181106981826966,-1.0000119210113787,39.66999816894531,1.207796840243546,38.83000183105469,-1.277780132525184,38.29999923706055,0.030181106981826966
7793,2011-02-03,39.22999954223633,39.79999923706055,39.13000106811523,39.7400016784668,2370900.0,-0.013329949740210068,1.1269875870421056,-3.0000448792747507,59.17553845818267,60.701632179678434,-0.20498152485472332,-0.6762341169905071,-1.5957082096803106,-4.984439960794418,24.11717529752387,0.6699981689453196,0.7152819740553795,0.5194997787475586,-0.8854304673137747,1.924430024808892,-0.18296534428311162,1.2219649017782288,-1.1182375777074753,59.217923527080075,-4.128600942944871,0.7024651230306675,2,-0.16500091552734375,-0.7999992370605469,-2.1424999237060547,-4.5,-1.0600013732910156,3,0.0356870135665337,-2.1111362287716524,39.7599983215332,-1.0000119210113787,39.66999816894531,1.207796840243546,38.83000183105469,0.0356870135665337
7794,2011-02-04,40.0,40.0,39.27000045776367,39.40999984741211,3040800.0,0.019627847737664794,1.4745740794620632,-1.1568581985728603,59.283828619939854,60.25450780655714,-0.8740766255041592,-1.3425882271085783,-2.276183744373128,-5.639617064497884,24.576557088401117,0.7700004577636719,0.6799061023675534,1.1800003051757812,-0.270066592909302,2.6300672032608645,0.4549668561332396,1.9050337542183229,-1.7773438082745159,100.0,38.74209424568362,0.725033449042543,2,-0.9150009155273438,-1.5499992370605469,-2.820000648498535,-5.270000457763672,-2.4000015258789062,4,-0.009500026702880637,1.1269875870421056,39.22999954223633,-2.1111362287716524,39.7599983215332,-1.0000119210113787,39.66999816894531,-0.009500026702880637
7795,2011-02-07,39.86000061035156,40.47999954223633,39.72999954223633,40.09000015258789,3113400.0,-0.0034999847412109375,-2.061214003783544,-0.38982963178482527,50.0,58.958214519106875,-0.7309977395528762,-1.0791342221483475,-2.0677174498208757,-5.380450913860905,25.328424230544044,0.75,0.6778510063431114,0.9265008926391616,-0.47266084654341967,2.325662631821743,0.2269200230478745,1.6260817622304486,-1.4951569139641165,56.338047087394294,-0.01844933870464871,0.6995808695912905,2,-0.5350017547607422,-1.1700000762939453,-2.600001335144043,-5.130001068115234,-3.3199996948242188,0,-0.0010035352462326452,1.4745740794620632,40.0,1.1269875870421056,39.22999954223633,-2.1111362287716524,39.7599983215332,-0.0010035352462326452
7796,2011-02-08,39.61999893188477,39.81999969482422,39.16999816894531,39.81999969482422,2760200.0,-0.006021115775007302,5.499990463293216,0.8695702652048851,54.96573631167129,58.19013587466975,-0.4015373480008151,-0.7250917266697243,-1.744184782011267,-5.030729213004612,26.221503512316403,0.69000244140625,0.6772755728058968,0.5904993057251033,-0.7124767468932163,1.893475358343423,-0.060988720584056466,1.2419873320342631,-1.0436396509124393,36.296179081872836,-18.56418622511393,0.6514880263091595,2,-0.2950000762939524,-0.9299983978271555,-2.357499122619636,-4.889999389648445,-2.2599983215332102,1,-0.028016169618275244,-2.061214003783544,39.86000061035156,1.4745740794620632,40.0,1.1269875870421056,39.22999954223633,-0.028016169618275244
7797,2011-02-09,39.810001373291016,39.95000076293945,39.349998474121094,39.5099983215332,2338000.0,0.004795619548927821,1.0689668780089974,-1.5000095367068378,57.4324389632533,57.63463811453137,-0.49988131455285156,-0.8167801395053687,-1.8441470683382946,-5.1156587565793785,26.921872204648835,0.6000022888183594,0.6201950657743751,0.6915016174316406,-0.5664044867308888,1.94940772159417,0.0625485653503759,1.3204546695129054,-1.0432780661922862,50.370449908729995,-4.075992510100448,0.6289530520812652,2,-0.4850025177001953,-1.1200008392333984,-2.537501335144043,-4.935002326965332,-1.9900016784667969,2,-0.04747558751941483,5.499990463293216,39.61999893188477,-2.061214003783544,39.86000061035156,1.4745740794620632,40.0,-0.04747558751941483
7798,2011-02-10,39.9900016784668,40.0,39.27999877929688,39.52000045776367,1919200.0,0.004521484525658481,1.9387933047878263,1.5666547988403439,60.26936632381505,58.13638616704048,-0.6178760651027062,-0.888768451816361,-1.923066907199015,-5.190229146223913,27.607470382354503,0.7200012207031179,0.6203979259573842,0.7740018844604464,-0.4331947459682439,1.9811985148891367,0.17040356924609767,1.377600199674795,-1.0519507478543062,62.59562212988011,7.188732410340933,0.6035983152143455,2,-0.6650028228759766,-1.3000011444091797,-2.717501640319824,-5.115002632141113,-1.8700027465820241,3,-0.04601150476016769,1.0689668780089974,39.810001373291016,5.499990463293216,39.61999893188477,-2.061214003783544,39.86000061035156,-0.04601150476016769
7799,2011-02-11,40.59000015258789,40.75,39.68999862670898,39.7599983215332,2840300.0,0.015003712151484327,-1.185567091395295,1.7659567560548017,60.40269358459124,58.33961941668227,-0.9598114350302396,-1.3417605948569644,-2.4483904840843493,-5.680238397631584,28.631202033190306,1.0600013732910227,0.6307632035161816,1.2370002746582003,0.06102815576058873,2.412972393555812,0.6490142152093981,1.8249863341070025,-1.497754360813019,89.87343911460496,34.185184890127815,0.5879860594488056,2,-0.6849994659423828,-1.585000991821289,-3.375,-5.6100006103515625,-2.6199989318847585,4,-0.059620644852061866,1.9387933047878263,39.9900016784668,1.0689668780089974,39.810001373291016,5.499990463293216,39.61999893188477,-0.059620644852061866
7800,2011-02-14,40.9900016784668,41.11999893188477,40.70000076293945,40.70000076293945,2524600.0,0.009854681556422884,-1.8965299518560907,0.3493979226031804,69.08463811465825,59.17688125741579,-1.1412052902209382,-1.6374830757186487,-2.78687212890226,-5.955471387695766,28.98739192932396,0.5299987792968821,0.6301749557221612,1.5175016403198214,0.18799975251199896,2.847003528127644,0.8527506964159102,2.1822525842237326,-1.7100028991699148,93.33347679197746,33.45335897728571,0.6647509439039126,2,-0.8650016784667969,-1.8000030517578125,-3.5275020599365234,-5.835002899169922,-2.6100006103515696,0,-0.08270317310395636,-1.185567091395295,40.59000015258789,1.9387933047878263,39.9900016784668,1.0689668780089974,39.810001373291016,-0.08270317310395636
7801,2011-02-15,41.0,41.65999984741211,40.88000106811523,41.52000045776367,3731500.0,0.00024392098374703686,-1.0526328998288206,-1.793099365973008,68.54129793510329,59.90617092346832,-1.0534881975267822,-1.641876328738455,-2.745894100676665,-5.841611780374592,28.384903610966383,0.7799987792968821,0.7480568940822252,1.4704999923706055,-0.017281969624747262,2.958281954365958,0.7266090113729291,2.214390973368282,-1.4624011993408104,72.26892641965169,9.95573444353586,0.7438909809976763,2,-0.6049995422363281,-1.5400009155273438,-3.3975000381469727,-5.845001220703125,-1.9000015258789062,1,-0.1087804654749428,-1.8965299518560907,40.9900016784668,-1.185567091395295,40.59000015258789,1.9387933047878263,39.9900016784668,-0.1087804654749428
7802,2011-02-16,40.84000015258789,41.11000061035156,40.150001525878906,40.20000076293945,5198400.0,-0.003902435302734375,-1.5945996102811544,-1.2307669735539009,64.92805249461247,60.545339149738304,-0.8092841230436676,-1.4125320526021667,-2.521219004718084,-5.580100317662868,27.349814258994364,0.9599990844726562,0.8110715915425786,1.2205001831054716,-0.3576335212348525,2.7986338874457957,0.4314333309353131,2.00956703527563,-0.9628171844482338,65.5462467723347,2.7179369023424584,0.7890668521701608,2,-0.4250011444091797,-1.2000007629394531,-3.1324996948242188,-5.670001029968262,-1.8199996948242188,2,-0.0852105663377627,-1.0526328998288206,41.0,-1.8965299518560907,40.9900016784668,-1.185567091395295,40.59000015258789,-0.0852105663377627
7803,2011-02-17,41.18999862670898,41.36000061035156,40.540000915527344,40.77000045776367,2863700.0,0.00856999198857511,1.1578878682929277,0.6562477648236782,78.72763509947039,62.70576209190836,-0.9521470342984841,-1.6701661830754944,-2.8230635501089623,-5.827756777539527,27.249583619848377,0.8199996948242188,0.7963481323501895,1.457498741149898,-0.23244551649735712,3.1474429987971533,0.6125266123262705,2.3024708699735257,-1.039997100830071,76.14208479853735,5.488765670014104,0.8449721288236259,2,-0.7749996185302663,-1.5049991607665945,-3.4824981689453054,-5.79999923706054,-2.229999542236321,3,-0.08181595154750843,-1.5945996102811544,40.84000015258789,-1.0526328998288206,41.0,-1.8965299518560907,40.9900016784668,-0.08181595154750843
7804,2011-02-18,41.11999893188477,41.38000106811523,40.86999893188477,41.27999877929688,2490300.0,-0.0016994342597237422,1.8333103747895443,-0.38095367847412087,75.05469546250978,65.48961714329833,-0.7896032121487124,-1.4915564306213085,-2.716658495801049,-5.6653214326599866,26.97366706398129,0.5100021362304545,0.7724910840394585,1.2699991226196374,-0.4643719227856309,3.0043701680249058,0.4028135999170033,2.1371846453222716,-0.9699974060058665,64.23831021354796,-9.382175756165864,0.8671855227026337,2,-0.7049999237060618,-1.43499946594239,-3.412498474121101,-5.430000305175788,-1.6199989318847727,4,-0.07295720033868425,1.1578878682929277,41.18999862670898,-1.5945996102811544,40.84000015258789,-1.0526328998288206,41.0,-0.07295720033868425
7805,2011-02-22,40.060001373291016,40.810001373291016,39.900001525878906,40.56999969482422,2915800.0,-0.025778151413613615,-1.1927759572385204,3.1874925494122976,54.07101712314314,65.39020390012855,0.337209087655971,-0.39593998331595515,-1.6285984993980662,-4.516516912163823,26.145540148418934,1.2199974060058665,0.789427273990583,0.1745014190673828,-1.5457860722562629,1.8947889103910285,-0.68564232659444,1.0346451647292056,1.5999984741210938,9.090909090909092,-58.90273704684428,0.8601437456618225,2,0.40999794006347656,-0.3750019073486328,-2.3525009155273438,-4.170001983642578,-0.5600013732910156,1,-0.05217174440691197,1.8333103747895443,41.11999893188477,1.1578878682929277,41.18999862670898,-1.5945996102811544,40.84000015258789,-0.05217174440691197
7806,2011-02-23,39.209999084472656,40.11999893188477,38.790000915527344,39.959999084472656,3064800.0,-0.021218229148266543,1.4859783096964443,1.4705930751797027,45.04505123723362,64.01382748612636,1.2549032412534586,0.5142968573430977,-0.7472595174015524,-3.578715030684087,25.145289531829242,1.329998016357429,0.7291272561156674,-0.6970008850097642,-2.3691895903625166,0.9751878203429882,-1.5330952376861404,0.13909346766661201,2.4148007965087857,16.21614456376219,-47.11223473838518,0.8360943526763758,2,1.0150012969970703,0.7049999237060547,-1.4099979400634766,-3.269998550415039,0.17000198364257102,2,-0.021168019274096617,-1.1927759572385204,40.060001373291016,1.8333103747895443,41.11999893188477,1.1578878682929277,41.18999862670898,-0.021168019274096617
7807,2011-02-24,39.27000045776367,39.65999984741211,38.86999893188477,39.13000106811523,3035200.0,0.0015302569419026746,-1.393928885189839,-0.1866658528645928,50.39370965658726,62.91653230087882,1.2407225497692025,0.5103919521956755,-0.7687780459488565,-3.549836222591267,24.292705848433588,0.7900009155273366,0.7669920470183413,-0.6559995651245103,-2.2876780501549376,0.975678919905917,-1.4718388076397204,0.15983967739069982,2.241407464599604,18.53279976669966,-43.44358697145122,0.8158392425152119,2,0.9549999237060547,0.6449985504150391,-0.8899993896484375,-2.75,-0.1100006103515625,3,-0.004329054791466613,1.4859783096964443,39.209999084472656,-1.1927759572385204,40.060001373291016,1.8333103747895443,41.11999893188477,-0.004329054791466613
7808,2011-02-25,39.9900016784668,40.08000183105469,39.43000030517578,39.45000076293945,1597200.0,0.018334637441054014,-1.2413774959880035,3.857166212533864,49.90061315728603,61.74963447562269,0.5819160147319451,-0.15369457751754112,-1.4388798672847258,-4.170120007950274,22.61812883075608,0.8100013732910156,0.808311376779514,0.023501586914065342,-1.5699755937249051,1.6169787675530358,-0.7732370034054199,0.8202401772335506,1.412549963623043,46.33207305954917,-10.38701690524612,0.7967385903194858,2,0.2349987030029297,-0.07500267028808594,-1.5200014114379883,-3.470001220703125,-1.4900016784667969,4,-0.024256093523132738,-1.393928885189839,39.27000045776367,1.4859783096964443,39.209999084472656,-1.1927759572385204,40.060001373291016,-0.024256093523132738
7809,2011-02-28,39.88000106811523,40.31999969482422,39.34000015258789,40.22999954223633,2184800.0,-0.0027507028190699723,2.6981199976967813,-0.6481442235691509,50.200004425045385,59.65134184344349,0.6488448719405326,0.08510855455693189,-1.2679459105780566,-3.975677027322888,22.259197786477056,0.9799995422363281,0.818799832459959,-0.16549911499024006,-1.5546671309364157,1.2236689009559356,-0.8600831229633243,0.5290848929828442,1.4180485449121107,53.96039136518884,-2.690947901541165,0.6945840079730867,2,0.3449993133544993,0.03499794006348367,-1.4100008010864187,-3.3600006103515554,-1.5,0,-0.023069256745284483,-1.2413774959880035,39.9900016784668,-1.393928885189839,39.27000045776367,1.4859783096964443,39.209999084472656,-0.023069256745284483
7810,2011-03-01,39.16999816894531,40.150001525878906,39.02999877929688,39.790000915527344,3113600.0,-0.017803482451197228,-1.4888907726868374,1.7714441416893374,45.8866512916608,57.13415888306099,1.199690827447391,0.8663050490545103,-0.5085169364473785,-3.177956616393118,21.915989203193124,1.1200027465820241,0.7786394496822808,-0.8925018310546875,-2.226256294055446,0.441252631946071,-1.5593790625550668,-0.22562459955430825,2.027729496182026,24.83644160765932,-32.96908596655723,0.6668772315003791,3,0.9150028228759766,0.7450008392333984,-0.6999979019165039,-2.6499977111816406,0.1100006103515696,1,0.00842486204955506,2.6981199976967813,39.88000106811523,-1.2413774959880035,39.9900016784668,-1.393928885189839,39.27000045776367,0.00842486204955506
7811,2011-03-02,39.7400016784668,40.06999969482422,38.91999816894531,39.02000045776367,2661800.0,0.014552043302707984,-1.4999875608481843,-1.1612871469882484,49.40171263426416,55.40901000968895,0.4829477498665824,0.3181253818615417,-1.0282218787253044,-3.6609873536264033,20.874986108148796,1.1500015258789062,0.7023842721336422,-0.3259984970092802,-1.6557774300750907,1.0037804360565303,-0.9908879635421854,0.3388909695236251,1.3614169166765393,60.00015784945878,1.2023356026575627,0.6648894665329041,3,0.3449993133544922,0.17499732971191406,-1.1800012588500977,-3.220001220703125,-0.4099998474121094,2,-0.0060392971396586725,-1.4888907726868374,39.16999816894531,2.6981199976967813,39.88000106811523,-1.2413774959880035,39.9900016784668,-0.0060392971396586725
7812,2011-03-03,40.959999084472656,40.9900016784668,40.08000183105469,40.11999893188477,3159600.0,0.030699480485098185,1.0222098833981121,1.166664900606102,57.03916512980763,52.99918001305976,-0.8026443630107138,-0.8509922866671289,-2.1836742918234364,-4.792900676006113,19.778160579867738,1.25,0.5582576036344378,0.8339988708496122,-0.5450228170482205,2.213020558747445,0.14448802690069584,1.5235097147985286,0.04896280348604165,98.55060178129474,38.57118469210472,0.6895108439489154,3,-0.8749980926513672,-1.0450000762939453,-2.3774986267089844,-4.439998626708984,-1.8999977111816406,3,-0.03857417118342621,-1.4999875608481843,39.7400016784668,-1.4888907726868374,39.16999816894531,2.6981199976967813,39.88000106811523,-0.03857417118342621
7813,2011-03-04,40.63000106811523,40.9900016784668,40.33000183105469,40.84000015258789,2456500.0,-0.008056592376305183,1.5882238544736489,-0.24999886467364965,50.302121593136725,50.248894027573854,-0.6262976015835591,-0.4329283692400949,-1.8064645245990008,-4.378238348047141,19.31647196234223,0.6599998474121094,0.4020629998488161,0.43400077819823224,-0.8947325576180631,1.7627341140145276,-0.23036588970991545,1.09836744610638,-1.8400001525878835,82.60869565217357,25.319673711714458,0.6643666679081487,3,-0.739999771118157,-0.7150020599365163,-2.0475006103515554,-4.110000610351555,-2.19000244140625,4,-0.036180191534789685,1.0222098833981121,40.959999084472656,-1.4999875608481843,39.7400016784668,-1.4888907726868374,39.16999816894531,-0.036180191534789685
7814,2011-03-07,39.61999893188477,40.7400016784668,39.060001373291016,40.63999938964844,3370800.0,-0.02485853088059753,1.7540874937855087,4.857166212533862,40.52557323318397,48.743844706467286,0.16601126600193084,0.5767137747440785,-0.7471184518852141,-3.28970318008988,18.514092394047935,1.6800003051757812,0.2502251885312603,-0.5570013046264606,-1.9082128256688549,0.7942102164159337,-1.2326070651476613,0.11860445589474011,-0.7859980010986405,33.81640464470889,-18.131949893619478,0.6756057605211977,3,0.2700023651122976,0.2950000762939382,-1.0374984741211009,-2.9299983978271555,-1.8699989318847727,0,-0.02826852503984889,1.5882238544736489,40.63000106811523,1.0222098833981121,40.959999084472656,-1.4999875608481843,39.7400016784668,-0.02826852503984889
7815,2011-03-08,39.81999969482422,40.11000061035156,39.25,39.72999954223633,2225400.0,0.005047974970501468,1.5671584005648012,-0.08823540411463596,42.04852167743723,48.41089697760101,-0.08002994393277874,0.3937503764277466,-0.8973351817641984,-3.3910080635211273,17.200982811043122,0.8600006103515625,-0.014581572023296019,-0.35500049591064453,-1.7083044723021743,0.9983034804808852,-1.0316524841064094,0.32165149228512036,-0.9428787490844712,43.47826086956522,-5.655968377638146,0.6766519881957663,3,0.1100006103515625,0.09499931335449219,-1.0999994277954102,-3.1299991607666016,-1.970001220703125,1,-0.03616269808500683,1.7540874937855087,39.61999893188477,1.5882238544736489,40.63000106811523,1.0222098833981121,40.959999084472656,-0.03616269808500683
7816,2011-03-09,38.5099983215332,39.65999984741211,38.209999084472656,39.650001525878906,3074700.0,-0.03289807592492999,1.5000016442662791,-12.666680795151104,36.406068612857915,46.85671463940887,1.2518829874823254,1.7036779486117553,0.43374724400182885,-1.9889264247384801,17.0507585831899,1.6100006103515625,-0.2895743602663998,-1.609501838684082,-3.1383059883952598,-0.0806976889729043,-2.373903913539671,-0.8450997638284932,2.4800033569335938,10.79132939331276,-34.76874219792597,0.7644020748555891,3,1.0900020599365234,1.4250011444091797,0.1400012969970703,-1.819997787475586,-0.8400001525878906,2,0.019994819302111555,1.5671584005648012,39.81999969482422,1.7540874937855087,39.61999893188477,1.5882238544736489,40.63000106811523,0.019994819302111555
7817,2011-03-10,37.91999816894531,38.47000122070313,37.63000106811523,38.13000106811523,2794700.0,-0.015320700553185573,-1.1265904690163333,0.18421255165720737,31.441560066698685,44.80570874045472,1.8218318490373662,2.260732764483521,1.0567828465668612,-1.3133337989024625,16.915560580152857,0.8799972534179759,-0.39887242775890996,-2.105001831054686,-3.9210306978380984,-0.2889729642712737,-3.0130162644463923,-1.19698739766298,3.014403457641599,8.630864528317503,-31.695081016273065,0.9080144333917054,3,1.3900032043457031,1.7250022888183594,0.7375020980834961,-1.194997787475586,0.24000167846679688,3,0.037183642673909834,1.5000016442662791,38.5099983215332,1.5671584005648012,39.81999969482422,1.7540874937855087,39.61999893188477,0.037183642673909834
7818,2011-03-11,38.150001525878906,38.650001525878906,37.790000915527344,37.90999984741211,3498200.0,0.006065489663497736,-2.5833392938034954,-1.1428493578681973,33.44485388709441,42.944025347349054,1.4565480023334274,1.9877249983236993,0.8602673003099639,-1.4536222013475495,16.81033085175719,0.8600006103515625,-0.3864710899946431,-1.7829984664916978,-3.783547253361803,0.2175503203784075,-2.783272859926754,-0.7827240730566416,2.6522240783691373,16.720268672387675,-19.73074683912349,1.0002743934350542,3,1.1599998474121094,1.4949989318847656,0.5974979400634766,-1.1500015258789062,-1.1300010681152344,4,0.02385320605543928,-1.1265904690163333,37.91999816894531,1.5000016442662791,38.5099983215332,1.5671584005648012,39.81999969482422,0.02385320605543928
7819,2011-03-14,38.16999816894531,38.45000076293945,37.7400016784668,37.959999084472656,2190000.0,0.0005241583818245132,-1.1846330813653223,0.8749900659620122,38.08322569938016,42.07697805931787,1.3057971395199672,1.8731704586993985,0.86436515185882,-1.3784060243331595,15.96044744837638,0.7099990844726562,-0.41584282241144876,-1.6420017242431655,-3.764271319692874,0.4802678712065429,-2.7031365219680197,-0.5808669265183113,2.5053384538574193,21.77408066548044,-17.388550314453155,1.0611347977248557,3,1.1400032043457031,1.4750022888183594,0.5775012969970703,-0.9099979400634766,-0.8299980163574219,0,0.007073630356716487,-2.5833392938034954,38.150001525878906,-1.1265904690163333,37.91999816894531,1.5000016442662791,38.5099983215332,0.007073630356716487
7820,2011-03-15,37.599998474121094,37.810001373291016,36.36000061035156,37.060001373291016,4167200.0,-0.014933186328731973,2.020825799991258,2.5714259763851044,39.47713278720895,40.97424696520063,1.8211895761831371,2.2937811043409937,1.461681697961275,-0.7198525479562079,15.083664484080314,1.80999755859375,-0.5169425945431101,-2.042501258850095,-4.30546578425858,0.2204632665583901,-3.173983521554341,-0.9110189961458488,2.9535247264941376,37.57570152876919,-4.304048810777857,1.131482262704243,3,1.075002670288086,1.4100017547607422,1.167501449584961,-0.13499832153320312,1.3800010681152344,1,0.003989402445910839,-1.1846330813653223,38.16999816894531,-2.5833392938034954,38.150001525878906,-1.1265904690163333,37.91999816894531,0.003989402445910839
7821,2011-03-16,36.540000915527344,37.86000061035156,36.290000915527344,37.45000076293945,4665600.0,-0.028191425574746076,-1.2269501627333796,-1.6851939501402262,34.21966556812271,38.43874701390231,2.659171577845889,3.164774357697894,2.5282153563562844,0.42566939510886925,13.73648754734991,1.5699996948242188,-0.6510650587185296,-2.8794988632202134,-5.438812194279471,-0.3201855321609557,-4.159155528749842,-1.5998421976905846,3.7619109296720694,10.593217599327579,-32.82535559823861,1.2796566655296304,3,2.1000003814697266,2.434999465942383,2.467498779296875,1.164999008178711,2.55999755859375,2,0.03585105434513225,2.020825799991258,37.599998474121094,-1.1846330813653223,38.16999816894531,-2.5833392938034954,38.150001525878906,0.03585105434513225
7822,2011-03-17,37.36000061035156,37.75,36.84000015258789,37.099998474121094,4271000.0,0.022441151458093334,-1.3333365937634494,-0.2857166811289829,34.97142901984991,36.73533672798155,1.4246238335413395,2.1825971561968913,1.7382773055596203,-0.3129093365901383,13.462699768553552,1.2099990844726562,-0.6940483890335116,-1.8854991912841825,-4.510524429173827,0.7395260466054623,-3.198011810229005,-0.5729865723393601,2.6209583604740843,45.33895839394821,2.1943702725972685,1.312512618944822,3,1.1550006866455078,1.614999771118164,1.6474990844726562,0.3449993133544922,1.7999992370605469,3,0.008297579055923654,-1.2269501627333796,36.540000915527344,2.020825799991258,37.599998474121094,-1.1846330813653223,38.16999816894531,0.008297579055923654
7823,2011-03-18,37.81999969482422,37.93999862670898,37.310001373291016,37.88000106811523,4827000.0,0.012312609126275076,6.00010596587946,-0.2307726165673602,38.681313982622605,36.53041903347473,0.5857007841951827,1.5359290658588378,1.3117259309046077,-0.6921374767805446,12.862693430892937,0.6299972534179616,-0.8011504137707632,-1.257000160217288,-3.7874142456008713,1.2734139251662953,-2.5222072029090796,0.00820688247450363,1.8656826315775632,70.83328182314284,27.85651280711116,1.2652070426917934,3,0.3800010681152344,1.1550006866455078,1.1875,-0.11499977111816406,2.1599998474121094,4,0.008989956513257846,-1.3333365937634494,37.36000061035156,-1.2269501627333796,36.540000915527344,2.020825799991258,37.599998474121094,0.008989956513257846
7824,2011-03-21,38.11999893188477,38.54999923706055,37.9900016784668,37.9900016784668,2204300.0,0.007932290837686429,-7.615529080345091,-2.1665713014181383,43.95857650751903,36.74264734792826,0.05649105866330473,1.0536761150394582,1.042579983432681,-0.9043304734453628,11.933210727626381,0.7299995422363281,-1.076571134877483,-0.8070009231567283,-3.1781536028998403,1.5641517565863836,-1.9925772630282808,0.3785754167148241,1.2940288816470513,80.97342369333894,34.22721142497416,1.1855763398715546,3,-0.14499855041504617,0.8550014495849538,0.887500762939446,-0.41499900817871804,2.430000305175774,0,-0.02885620422200552,6.00010596587946,37.81999969482422,-1.3333365937634494,37.36000061035156,-1.2269501627333796,36.540000915527344,-0.02885620422200552
7825,2011-03-22,37.97000122070313,38.45000076293945,37.81999969482422,38.13999938964844,1936800.0,-0.003934882355313474,-1.6808486461918057,-1.3077058512822262,39.29865784349952,37.06404615133288,-0.0933471657129914,1.0952205642321005,1.2294165076833181,-0.679281062197056,12.37121446573732,0.6300010681152344,-1.2996657872630024,-0.8524986267089787,-3.1974813024156106,1.4924840489976532,-2.0249899645622946,0.31999271114433725,1.1941044409883332,74.33635189764483,28.05769846838062,1.1724913378533166,3,-0.5000000000000071,1.0049991607665945,1.4849987030029226,-0.13000106811524148,2.5699996948242116,1,-0.0165920739494666,-7.615529080345091,38.11999893188477,6.00010596587946,37.81999969482422,-1.3333365937634494,37.36000061035156,-0.0165920739494666
7826,2011-03-23,38.38000106811523,38.45000076293945,37.61999893188477,37.86999893188477,1786300.0,0.010797994054015048,1.5538457926922091,-3.000044879274793,32.707777129494644,37.20473693608799,-0.5852741794327443,0.6533486388470919,0.8582330529137963,-1.0133185318245737,13.36760285617615,0.8300018310546804,-1.3685175436535673,-0.40099887847900817,-2.7464844632647427,1.9444867063067264,-1.5737416708718754,0.7717439139138591,0.5541762138831103,90.05858128878795,48.31033715475837,1.1727427923928657,3,-0.9099998474121023,0.5949993133544993,1.277498245239265,0.1399974822998118,1.9300003051757884,2,0.01563310206938895,-1.6808486461918057,37.97000122070313,-7.615529080345091,38.11999893188477,6.00010596587946,37.81999969482422,0.01563310206938895
7827,2011-03-24,39.099998474121094,39.13000106811523,38.41999816894531,38.66999816894531,3714100.0,0.018759702604698836,1.89793852956752,0.8431343216599334,40.25475391784256,37.961392495060004,-1.2519409501440748,-0.08436325821485013,0.1755803322291669,-1.6642112811371135,14.115174066021513,0.75,-1.459544986579509,0.3274986267089872,-2.011749161160445,2.6667464145784194,-0.8421252672257253,1.4971225206436998,-2.80999755859375,98.35150554808025,59.220102995871116,1.169623893934715,3,-1.3899974822998047,-0.2649974822998047,0.8275012969970703,-0.029998779296875,1.2900009155273438,3,0.0,1.5538457926922091,38.38000106811523,-1.6808486461918057,37.97000122070313,-7.615529080345091,38.11999893188477,0.0
7828,2011-03-25,39.02000045776367,39.459999084472656,38.9900016784668,39.20000076293945,1726300.0,-0.0020459851529245343,-2.916679912261182,-0.4186050637852416,45.66474498272905,38.803783526543214,-1.1572529595349437,-0.08512576313473375,0.29244096840242406,-1.5169479749141317,15.06402771317002,0.4699974060058594,-1.3892694993278525,0.2960006713867216,-1.9762243794154557,2.568225722188899,-0.840111854014367,1.4321131967878102,-2.673199539184573,76.08703314017966,34.78449261323473,1.1361125254010902,3,-1.1450004577636719,-0.1849994659423828,1.0074987411499023,0.26000022888183594,1.1599998474121094,4,0.0035878879550494958,1.89793852956752,39.099998474121094,1.5538457926922091,38.38000106811523,-1.6808486461918057,37.97000122070313,0.0035878879550494958
7829,2011-03-28,38.959999084472656,39.5,38.91999816894531,39.13000106811523,1713100.0,-0.001537708164713214,-3.6399438485130537,0.9444538634340299,43.65780432940573,39.26830258678729,-1.0877988531759826,-0.10285607631767846,0.39549305139026103,-1.3981292459234425,15.830846932914472,0.5800018310546875,-1.2125905309356497,0.2819993972778292,-1.9280883961637443,2.4920871907194027,-0.8230444994429575,1.387043293998616,-2.4886702392578144,71.27656336553493,28.999672058657424,1.105043896720786,3,-1.0649986267089844,-0.12499809265136719,1.0900001525878906,0.32000160217285156,1.44000244140625,0,0.02618071051675641,-2.916679912261182,39.02000045776367,1.89793852956752,39.099998474121094,1.5538457926922091,38.38000106811523,0.02618071051675641
7830,2011-03-29,39.5,39.5099983215332,38.5,38.91999816894531,1543300.0,0.01386039343472567,2.3666696336609743,-3.4117356670033963,58.236299598281924,41.93681747902722,-1.4862349145436085,-0.6502026917672481,-0.11847312507221375,-1.8805254393904107,17.11179285162336,1.0099983215332031,-1.0494019857669912,0.8055002212524442,-1.4248877651844438,3.0358882076893323,-0.30969377196599623,1.9206942144708847,-2.846950885498046,99.4709881078288,51.013277547379275,1.1151939932184425,3,-1.3250007629394531,-0.8599987030029297,0.5499992370605469,-0.2199993133544922,0.8400001525878906,1,0.026582259166089806,-3.6399438485130537,38.959999084472656,-2.916679912261182,39.02000045776367,1.89793852956752,39.099998474121094,0.026582259166089806
7831,2011-03-30,39.5,39.84000015258789,39.11000061035156,39.79999923706055,1382600.0,0.0,2.8420920544094765,-0.5172384309805056,64.57568808953715,45.22617959788135,-1.1423319047195548,-0.7052641843018179,-0.13252145553853723,-1.8378240565662338,18.194117968138915,0.7299995422363281,-0.9467146777331052,0.8175003051757841,-1.3916849007333596,3.026685511084928,-0.2870922977787913,1.9220929081303595,-2.6183949489355456,76.05636073016427,21.62885771335032,1.1045926029545734,3,-0.9249992370605469,-0.8599987030029297,0.5774993896484375,-0.2199993133544922,1.029998779296882,2,0.026329137101958056,2.3666696336609743,39.5,-3.6399438485130537,38.959999084472656,-2.916679912261182,39.02000045776367,0.026329137101958056
7832,2011-03-31,39.38000106811523,39.65999984741211,39.18999862670898,39.349998474121094,1724100.0,-0.0030379476426525276,-1.6857036980522688,-0.10000890098289915,61.581946880021995,47.77069436425906,-0.788591542335908,-0.7480571952288173,-0.0018198128715525286,-1.6737912655017837,18.620236087627273,0.4700012207031321,-0.8121976548590624,0.776501274108881,-1.189368377341573,2.742370925559335,-0.20643355161634958,1.7594360998341116,-2.202556506898432,65.67171402299583,6.207044563828205,0.9829348257252288,3,-0.6500015258788991,-0.739999771118157,0.6899986267089915,-0.10000038146971946,1.4399986267089915,3,0.02361605586468052,2.8420920544094765,39.5,2.3666696336609743,39.5,-3.6399438485130537,38.959999084472656,0.02361605586468052
7833,2011-04-01,39.15999984741211,39.86999893188477,39.02999877929688,39.81999969482422,2003900.0,-0.005586623025291004,1.2105315993153194,-21.998092816279843,58.98369646866439,49.44015213771965,-0.40065512437712414,-0.678624876640761,0.2300945429166248,-1.4088320454443988,18.97551337527195,0.8400001525878906,-0.515089631489964,0.630000114440918,-1.1142835585820166,2.3742837874638525,-0.2421417220705493,1.5021419509523852,-1.7162997270582068,48.175208903565796,-15.393765697590297,0.8721418365114685,4,-0.41500091552733664,-0.5199985504150391,0.9099998474121094,0.12000083923339844,2.2099990844726634,4,0.03140959006713606,-1.6857036980522688,39.38000106811523,2.8420920544094765,39.5,2.3666696336609743,39.5,0.03140959006713606
7834,2011-04-04,38.5,39.20000076293945,38.290000915527344,39.11999893188477,2569600.0,-0.01685392875341718,1.3333251822979073,0.9393925382192403,58.03574104702712,51.52205027144495,0.35639528044416835,-0.11260822200158316,0.8997419550183565,-0.7016671654153583,19.928526758393527,0.9099998474121094,-0.27952218294269215,0.026000213623049717,-1.6411485106397876,1.693148937885887,-0.8075741485083654,0.8595745757544648,-0.7651440222623904,13.291097982312278,-51.35310080316009,0.8335743621314171,4,0.24499893188477273,0.1400012969970703,1.5699996948242188,0.7800006866455078,2.25,0,0.04363637156300726,1.2105315993153194,39.15999984741211,-1.6857036980522688,39.38000106811523,2.8420920544094765,39.5,0.04363637156300726
7835,2011-04-05,38.38000106811523,38.9900016784668,38.099998474121094,38.959999084472656,4831600.0,-0.0031168553736304894,1.781246088464771,0.935482283161775,69.74252387668838,55.63702213224424,0.604207727099741,-0.11175132374978602,1.0094950351157905,-0.5289739768363475,20.996068276954876,0.8900032043457031,-0.1015041367983116,-0.021998786926275216,-1.5640765602466615,1.520078986394111,-0.7930376735864684,0.7490400997339179,-0.38892793587995556,15.819351501632095,-53.36259585823129,0.7710388866601938,4,0.6049976348877024,0.26000022888184304,1.6899986267089915,0.8999996185302805,3.090000152587905,1,0.05263158940977264,1.3333251822979073,38.5,1.2105315993153194,39.15999984741211,-1.6857036980522688,39.38000106811523,0.05263158940977264
7836,2011-04-06,39.27999877929688,39.36000061035156,38.38000106811523,38.52999877929688,3163300.0,0.023449653104083534,1.1538364800966319,-1.2931078707996921,70.2531869688385,58.970181360132685,-0.1728798275965815,-1.002503648286698,0.12787388210240636,-1.3602900606006685,21.009928256009065,0.9799995422363352,0.024957228256091923,0.8394989013671932,-0.751600800234975,2.4305986029693614,0.04394905056610554,1.6350487521682808,-1.1800003051757884,66.6666666666668,-5.3027678630465545,0.7955498508010848,4,-0.2950000762939524,-0.6399974822998118,0.7200012207031179,1.9073486257070726e-06,1.5100021362304616,2,0.026985779181075253,1.781246088464771,38.38000106811523,1.3333251822979073,38.5,1.2105315993153194,39.15999984741211,0.026985779181075253
7837,2011-04-07,39.33000183105469,39.58000183105469,38.900001525878906,39.27999877929688,3115600.0,0.0012729901555943446,1.472714662227771,0.06667073567707386,67.43653762459446,61.38926943145106,-0.20878144654309239,-0.9923340641334448,0.09366112216649469,-1.342858841263478,20.47271261103108,0.6800003051757812,0.22165234789715527,0.8190017700195327,-0.7997032300073741,2.4377067700464394,0.009649270006079291,1.628354270032986,-1.2300033569335938,69.49169710880477,-2.513163573847649,0.809352500013453,4,-0.3450031280517578,-0.6900005340576172,0.6699981689453125,-0.05000114440917969,1.2199974060058594,3,0.03051098124523066,1.1538364800966319,39.27999877929688,1.781246088464771,38.38000106811523,1.3333251822979073,38.5,0.03051098124523066
7838,2011-04-08,39.060001373291016,39.599998474121094,38.86000061035156,39.4900016784668,2068600.0,-0.00686499987778999,1.2769378844077186,-8.599481232836132,60.93027258258819,63.30843257069357,0.07542119595305508,-0.6858258057936766,0.3672909778210496,-1.0037548044969213,20.13859870631663,0.7399978637695312,0.44585802180625933,0.5035013198852525,-1.1236146581660478,2.1306172979365527,-0.3100566691404012,1.3170593089109062,-0.7476028442382798,64.00019327799478,-6.58640343980737,0.8135579890256519,4,-0.07500267028808594,-0.4200000762939453,0.9399986267089844,0.2199993133544922,1.1699981689453125,4,0.045058839212859914,1.472714662227771,39.33000183105469,1.1538364800966319,39.27999877929688,1.781246088464771,38.38000106811523,0.045058839212859914
7839,2011-04-11,38.43999862670898,39.099998474121094,38.25,39.06999969482422,2796300.0,-0.015873085631942452,1.4637685966861824,1.465117723248362,54.92659707443921,62.94068784582215,0.6860503354607843,-0.0469661403496886,1.0121628715328086,-0.31292172370676496,19.970332960970445,0.8499984741210938,0.5442745592390068,-0.13000144958496662,-1.7480704281427961,1.4880675289728629,-0.9390359388638814,0.6790330396939481,1.4300003051757955,22.666676839192235,-45.48567222804094,0.8090344892789149,4,0.5450000762939524,0.07500267028809304,1.4625015258789134,0.8400020599365305,4.1599998474121165,0,0.07622269536554982,1.2769378844077186,39.060001373291016,1.472714662227771,39.33000183105469,1.1538364800966319,39.27999877929688,0.07622269536554982
7840,2011-04-12,37.75,38.2599983215332,37.5,38.18000030517578,2757000.0,-0.017950016944838,1.5762814876118554,0.6825390097547016,43.76236471986153,60.62809636030264,1.2311774418136707,0.690235132493001,1.702439367177611,0.44205927104015785,19.038326104550716,0.9399986267089773,0.5749365608709809,-0.8275001525878878,-2.4279324156461186,0.772932110470343,-1.6277162841169996,-0.02728402105877592,2.087598953247074,11.904770554875368,-51.267524798592696,0.8002161315291141,4,0.9349994659423828,0.4500007629394531,2.1525001525878906,1.5300006866455078,4.560001373291016,1,0.07947019867549665,1.4637685966861824,38.43999862670898,1.2769378844077186,39.060001373291016,1.472714662227771,39.33000183105469,0.07947019867549665
7841,2011-04-13,37.849998474121094,38.09000015258789,37.61999893188477,37.95000076293945,2838800.0,0.0026489662018833737,1.4736836821763417,0.23256329731551958,35.89164882743279,57.77361879890384,0.975049344185031,0.730883183365961,1.5768067463895221,0.3982250442905766,18.011299349715443,0.4700012207031179,0.6276539816430926,-0.793001556396483,-2.1274537134141127,0.5414506006211468,-1.4602276349052943,-0.12577547788767163,1.8940965209961007,16.666606115872423,-40.318475853939546,0.6672260785088135,4,0.8350009918212891,0.23000144958496094,2.0725011825561523,1.430002212524414,3.950000762939453,2,0.09564076334262239,1.5762814876118554,37.75,1.4637685966861824,38.43999862670898,1.2769378844077186,39.060001373291016,0.09564076334262239
7842,2011-04-14,37.66999816894531,37.72000122070313,37.310001373291016,37.650001525878906,2999700.0,-0.004755622521328551,5.833174391251137,-0.1999618539004387,35.099321017959426,55.11979930438107,0.9912136108163381,0.9858432008501907,1.7256513472338781,0.623853773626692,17.023122324679257,0.5399971008300781,0.5152398775555582,-0.988501739501956,-2.266202169193626,0.2891986901897141,-1.6273519543477946,-0.3496515246561174,1.9843330263671959,15.72040399194415,-37.24362189451655,0.6388502148458353,4,0.7850017547607422,0.4100017547607422,2.097501754760742,1.6100025177001953,3.3600006103515696,3,0.08282460574033479,1.4736836821763417,37.849998474121094,1.5762814876118554,37.75,1.4637685966861824,38.43999862670898,0.08282460574033479
7843,2011-04-15,38.15999984741211,38.16999816894531,37.22999954223633,37.70000076293945,2757300.0,0.01300774362316659,2.9166958069746003,23.003815337657382,41.935496275673266,53.33088321867508,0.3849233130624441,0.550862515427859,1.2266315224483861,0.1703387274378585,16.010476814630945,0.9399986267089844,0.3661729910973577,-0.5155000686645508,-1.7546935279742755,0.7236933906451739,-1.1350967983194167,0.10409666099031512,1.3536715585791086,49.732665046949364,-0.8771524491452141,0.6195967296548635,4,0.25499916076660156,-0.07999992370605469,1.3175010681152344,1.1200008392333984,2.2900009155273438,4,0.0626310115095694,5.833174391251137,37.66999816894531,1.4736836821763417,37.849998474121094,1.5762814876118554,37.75,0.0626310115095694
7844,2011-04-18,37.02000045776367,37.72999954223633,36.95000076293945,37.61000061035156,3819200.0,-0.02987419796139623,-1.1369842970240116,-1.2826115801170948,27.697851351713,48.65925293812226,1.4448482221803616,1.6909218477453152,2.319356724624683,1.3445579152051863,15.833609472513674,1.2099990844726562,0.20638425655327808,-1.6004995346069322,-3.0269931615385843,-0.17400590767528,-2.3137463480727547,-0.8872527211411096,2.3109771991271515,5.343498113031729,-37.47111955289574,0.7132468134658254,4,1.2549991607666016,1.0599994659423828,2.457500457763672,2.260000228881836,2.9399986267089844,0,0.08670986074500364,2.9166958069746003,38.15999984741211,5.833174391251137,37.66999816894531,1.4736836821763417,37.849998474121094,0.08670986074500364
7845,2011-04-19,37.34000015258789,37.41999816894531,36.900001525878906,37.13999938964844,3026500.0,0.008643967878641856,1.8888959532059637,-0.33898425629586526,31.632657695209687,44.36808301883016,1.074841316403031,1.3927089724247281,1.9593398646806577,1.0504478915430866,15.52398767495943,0.5199966430664062,0.07151482690822775,-1.248999786376956,-2.761222649506472,0.26322307675255985,-2.0051112179417103,-0.4928883548122016,1.7528798149077929,34.64565273547558,-3.8003547845583725,0.7561114315647567,4,0.9099998474121094,0.7399997711181641,2.137500762939453,1.9400005340576172,3.0400009155273366,1,0.1408676566694833,-1.1369842970240116,37.02000045776367,2.9166958069746003,38.15999984741211,5.833174391251137,37.66999816894531,0.1408676566694833
7846,2011-04-20,38.97999954223633,39.04999923706055,37.95000076293945,38.09000015258789,2778900.0,0.043920711916086486,1.1359218986104116,4.449979972915752,47.29728754460364,42.13038856549785,-0.6841319636910868,-0.2108454458296336,0.30529233402273803,-0.5457192543952587,14.351718023756488,1.7099990844726562,0.02412527863400271,0.3609996795654311,-1.1575582024716127,1.879557561602475,-0.3982792614530908,1.120278620583953,-2.079998016357422,96.74419677471438,59.19155729484078,0.7592789410185218,4,-0.7299995422363281,-0.8999996185302734,-0.1374988555908203,0.030000686645507812,1.5699996948242188,2,0.0854284728106911,1.8888959532059637,37.34000015258789,-1.1369842970240116,37.02000045776367,2.9166958069746003,38.15999984741211,0.0854284728106911
7847,2011-04-21,39.099998474121094,39.38000106811523,39.0,39.20000076293945,1610300.0,0.0030784744303227196,-1.533346896735835,-0.11236219932449809,49.58903164683633,40.87025068374765,-0.9389260308020297,-0.3487236189906042,0.16622473325097076,-0.6194657599052533,14.101487637579133,0.40000152587889914,-0.07111559650550703,0.48099861145019673,-1.037559270586847,1.9995564934872405,-0.27828032956832516,1.2402775524687186,-2.1999969482421875,88.70957073880574,50.33186860605572,0.7592789410185218,4,-0.9599971771240234,-0.7449989318847656,-0.2924976348876953,-0.12499809265136719,2.0699996948242188,3,0.06905373064724007,1.1359218986104116,38.97999954223633,1.8888959532059637,37.34000015258789,-1.1369842970240116,37.02000045776367,0.06905373064724007
7848,2011-04-25,39.15999984741211,39.459999084472656,39.099998474121094,39.209999084472656,1482100.0,0.0015345620366387092,-3.23525187927746,0.49998092695021934,54.92537143475301,40.870114501560295,-1.0988016318004838,-0.41919095419619623,0.08165592199223681,-0.6288835066949829,14.255490192486182,0.3600006103515625,-0.24390143613432969,0.5340000152587905,-0.9936045912019296,2.0616046217195105,-0.2298022879715731,1.297802318489154,-2.160798339843751,88.28126862646926,44.79990013145643,0.7638023032303616,4,-0.9799995422363281,-0.7749996185302734,-0.41499900817871094,-0.1849994659423828,0.7000007629394531,0,0.0477527818991641,-1.533346896735835,39.099998474121094,1.1359218986104116,38.97999954223633,1.8888959532059637,37.34000015258789,0.0477527818991641
7849,2011-04-26,39.97999954223633,40.08000183105469,39.11999893188477,39.36999893188477,2600000.0,0.02093972671142419,1.370362346824385,-12.200198367284514,60.81079827163324,42.76438489620159,-1.8745034198570636,-1.2214827483628454,-0.773231973522627,-1.4105816210593503,14.562421170279194,0.9600028991699148,-0.385342634042253,1.302999687194827,-0.335627779388318,2.941627153777972,0.48368595390325453,2.1223134204863996,-2.833150180053714,96.85527423832019,47.81456816438866,0.8193137332915724,4,-1.4899978637695312,-1.4899978637695312,-1.3924989700317383,-1.0049991607666016,-0.1399993896484375,1,0.011755908606416954,-3.23525187927746,39.15999984741211,-1.533346896735835,39.099998474121094,1.1359218986104116,38.97999954223633,0.011755908606416954
7850,2011-04-27,40.54999923706055,40.56999969482422,39.88000106811523,40.11000061035156,2167500.0,0.01425712109431232,1.8749970197649486,0.721308502388882,58.981611225887654,45.32993627380769,-2.241245357221459,-1.801130729721507,-1.3851109595349982,-1.948156634665125,14.634330122562606,0.6899986267089915,-0.4635439159240633,1.8204994201660156,0.012336793328074691,3.6286620470039566,0.9164181067470452,2.724580733584986,-3.1684976773681655,99.23662343826666,50.25984021966416,0.9040813134189707,4,-1.8149986267089844,-1.8149986267089844,-2.0749988555908203,-1.5749988555908203,-1.4699974060058594,2,-0.014549942384429526,1.370362346824385,39.97999954223633,-3.23525187927746,39.15999984741211,-1.533346896735835,39.099998474121094,-0.014549942384429526
7851,2011-04-28,40.540000915527344,40.75,40.22000122070313,40.40999984741211,1514000.0,-0.0002465677366539909,-1.0784334258338433,0.2954578951475165,58.605969378231364,47.94178609161568,-2.022198024720545,-1.80159178871682,-1.4182938959228792,-1.9113704787799861,15.175208166896,0.5299987792968679,-0.4658738960088442,1.7585010528564453,-0.1967919527790869,3.7137940584919775,0.7808545500386828,2.736147555674208,-2.83964954232178,88.00005231584821,39.89906002342357,0.9776465028177657,4,-1.7150001525878906,-1.7150001525878906,-2.317500114440918,-1.5650005340576172,-1.5400009155273438,3,-0.003946715436575987,1.8749970197649486,40.54999923706055,1.370362346824385,39.97999954223633,-3.23525187927746,39.15999984741211,-0.003946715436575987
7852,2011-04-29,40.310001373291016,40.72000122070313,40.2599983215332,40.5,1933500.0,-0.0056733975590078645,-2.1723820422767286,-1.4615158895507496,58.941347510841055,49.831325117745436,-1.5403122896926718,-1.5793191007801397,-1.229880467922598,-1.648463353817327,15.745315932835796,0.460002899169929,-0.34474196864925943,1.482001495361331,-0.5748192066794999,3.538822197402162,0.45359114434091197,2.51041184638175,-2.2436921648701187,73.33344122366128,26.118186288560167,1.028410351020416,4,-1.4850006103515625,-1.4850006103515625,-2.08750057220459,-1.335000991821289,-0.8700027465820384,4,0.005953804405686602,-1.0784334258338433,40.540000915527344,1.8749970197649486,40.54999923706055,1.370362346824385,39.97999954223633,0.005953804405686602
7853,2011-05-02,40.38999938964844,40.77999877929688,40.2599983215332,40.52000045776367,2576700.0,0.0019845699238905112,-1.666647104277353,0.6842210934206036,65.11630107633727,53.988930642703686,-1.4200527537191618,-1.6468803060427746,-1.3626756533589344,-1.7056121846106649,16.634657757441847,0.520000457763679,-0.17552458919911373,1.5004995346069308,-0.6686090721622691,3.6696081413761306,0.41594523122233085,2.5850538379915307,-2.0016472862380468,76.50605870497867,25.10387469954398,1.0845543033846015,5,-1.5499992370605469,-1.5499992370605469,-2.1174983978271484,-1.414999008178711,-1.8499984741210938,0,0.019311680888432603,-2.1723820422767286,40.310001373291016,-1.0784334258338433,40.540000915527344,1.8749970197649486,40.54999923706055,0.019311680888432603
7854,2011-05-03,40.18000030517578,40.41999816894531,39.790000915527344,40.36000061035156,1391600.0,-0.0051992841704888715,3.2000457770656903,1.3846063558203,70.35178319716702,58.291055698476725,-0.798655847247538,-1.3750669003269564,-1.2067458642889903,-1.4796609075333294,16.583250107213185,0.6299972534179688,0.026258062567400486,1.2065004348754869,-1.0282237999080053,3.441224669658979,0.08913831748373724,2.3238625522672365,-1.45681766714128,39.39396274689593,-16.301945091808683,1.1173621173917472,5,-0.8150005340576172,-1.3400001525878906,-1.8249998092651367,-1.2049999237060547,-1.740001678466804,1,-0.007964153618560288,-1.666647104277353,40.38999938964844,-2.1723820422767286,40.310001373291016,-1.0784334258338433,40.540000915527344,-0.007964153618560288
7855,2011-05-04,40.400001525878906,40.63000106811523,39.77999877929688,40.099998474121094,2228900.0,0.005475391215335135,1.236841841088194,-1.6666807951511042,70.93599823609296,60.91757910864221,-0.6022852861693622,-1.5135773153492238,-1.445202621072312,-1.680671998947659,16.423190940685906,0.8500022888183452,0.18012306827679936,1.3255016326904325,-0.977819081270475,3.62882234665134,0.1738412757099752,2.47716198967089,-1.3888646280676724,62.000274658202414,1.3109358205258417,1.1516603569804547,5,-0.5100021362304688,-1.5600013732910156,-2.035000801086426,-1.4250011444091797,-2.5300025939941335,2,-0.013861419607429926,3.2000457770656903,40.18000030517578,-1.666647104277353,40.38999938964844,-2.1723820422767286,40.310001373291016,-0.013861419607429926
7856,2011-05-05,40.34000015258789,41.0,40.209999084472656,40.22000122070313,2047700.0,-0.0014851824511090683,-10.285469060788534,0.3999923706830545,72.36183537497467,63.447890633990916,-0.36775331919164245,-1.4441330143944953,-1.3773322115147764,-1.5956094316270537,16.876737197990867,0.7900009155273438,0.5462655434818444,1.2125001907348647,-1.1585173988354427,3.583517780305172,0.02699139594971456,2.398008985520015,-1.0812225913686646,45.90170598093872,-19.630062344859816,1.185508794785153,5,-0.29000091552734375,-1.3899993896484375,-1.932499885559082,-1.364999771118164,-2.8600006103515625,3,-0.031234464966960918,1.236841841088194,40.400001525878906,3.2000457770656903,40.18000030517578,-1.666647104277353,40.38999938964844,-0.031234464966960918
7857,2011-05-06,40.52999877929688,41.18999862670898,40.41999816894531,40.72999954223633,2114900.0,0.004709931234266662,-2.666651529050565,-1.6666878596179306,70.89948229056992,65.2227918401928,-0.3727758539965649,-1.6228244399035248,-1.5590260783714953,-1.7563135137266954,17.70338287690817,0.8499984741210866,0.906174283432506,1.3424989700317482,-1.1094470772779061,3.7944450173414026,0.1165259463769246,2.568471993686572,-0.9926256278727337,53.191495117999146,-13.746434400216508,1.225973023654827,5,-0.3750000000000071,-1.4849987030029368,-1.9224977493286204,-1.5549983978271555,-2.6399993896484446,4,-0.03774978597034695,-10.285469060788534,40.34000015258789,1.236841841088194,40.400001525878906,3.2000457770656903,40.18000030517578,-0.03774978597034695
7858,2011-05-09,40.81999969482422,40.9900016784668,40.41999816894531,40.5,2125800.0,0.007155216488076377,-1.3749980131924024,-1.5999923706346293,89.419112915927,68.40149346733655,-0.4498493441543019,-1.8700906139921472,-1.8603925144574447,-2.0139184439278353,18.53063248285831,0.5700035095214844,1.0653227719878942,1.5444999694824233,-1.0122705082653667,4.101270447230213,0.2661147306085283,2.8228852083563183,-0.9851539578488016,73.75893816131595,-0.9301917188090414,1.278385238873894,5,-0.33500099182128906,-1.7749996185302734,-2.1349992752075195,-1.8449993133544922,-3.8600006103515625,0,-0.03380698379305036,-2.666651529050565,40.52999877929688,-10.285469060788534,40.34000015258789,1.236841841088194,40.400001525878906,-0.03380698379305036
7859,2011-05-10,41.36999893188477,41.56999969482422,40.83000183105469,41.099998474121094,2843100.0,0.013473768769534988,1.20894230714485,0.8437522351763329,89.90101418162207,71.83698268464036,-0.8738350577313554,-2.3076406385973556,-2.4120543743047804,-2.52240604788971,18.950540377892807,0.75,1.223603834673682,1.9479991912841896,-0.739622622314279,4.635621004882658,0.6041882844849553,3.291810098083424,-1.2912256747573139,88.82677873488542,8.697646062605216,1.3438109067992325,5,-0.6949996948242259,-2.1349983215332102,-2.6774988174438548,-2.394998550415046,-4.639999389648445,1,-0.06840701207212951,-1.3749980131924024,40.81999969482422,-2.666651529050565,40.52999877929688,-10.285469060788534,40.34000015258789,-0.06840701207212951
7860,2011-05-11,40.75,41.4900016784668,40.61000061035156,41.310001373291016,1992200.0,-0.0149866799103765,-1.095240257764497,-2.0740756439056236,71.96033088517171,73.32080062985595,-0.24862846154547924,-1.5297990641297332,-1.7780677692007032,-1.8663147032265925,18.585219821765644,0.8800010681152344,1.332997889278083,1.1780002593994112,-1.4509370431228064,3.806937561921629,-0.13646839186169757,2.49246891066052,-0.37298145533318916,39.7059318515859,-36.73848503184608,1.3144686512611086,5,-0.07500076293945312,-1.5149993896484375,-2.057499885559082,-1.7749996185302734,-4.1699981689453125,2,-0.056687150264810415,1.20894230714485,41.36999893188477,-1.3749980131924024,40.81999969482422,-2.666651529050565,40.52999877929688,-0.056687150264810415
7861,2011-05-12,41.47000122070313,41.70000076293945,40.4900016784668,40.54999923706055,2073200.0,0.017668741612346883,-1.326927802985009,-1.64285665628982,75.59399732723855,75.17109505390012,-0.919534848696479,-2.0708678835287557,-2.493802172239505,-2.549023469397781,18.269767663009603,1.2099990844726562,1.350241254090811,1.7170013427734432,-0.9112111428391714,4.345213828386058,0.40289509996713946,3.031107585579747,0.09999847412108664,82.03132217735381,6.843486283347417,1.3141062428063057,5,-0.730001449584968,-2.1700000762939524,-2.657501220703132,-2.4950008392334055,-4.729999542236335,3,-0.08680979461898652,-1.095240257764497,40.75,1.20894230714485,41.36999893188477,-1.3749980131924024,40.81999969482422,-0.08680979461898652
7862,2011-05-13,40.790000915527344,41.5,40.77000045776367,41.400001525878906,2392400.0,-0.01639740258402289,-1.2461471648062725,-0.6630427120780468,65.52383097609084,75.21637615387274,-0.18359302236945751,-1.2070248691985128,-1.8566789199352627,-1.8357852728980504,17.666933846630176,0.7299995422363281,1.332060191314767,0.8810009002685533,-1.5924532498573214,3.354455050394428,-0.35572617479438406,2.1177279753314906,0.9099998474121094,28.906405996215113,-42.7817777886101,1.2367270750629367,5,-0.05000114440917969,-1.489999771118164,-1.9775009155273438,-1.8150005340576172,-3.240001678466797,4,-0.08114737188032306,-1.326927802985009,41.47000122070313,-1.095240257764497,40.75,1.20894230714485,41.36999893188477,-0.08114737188032306
7863,2011-05-16,40.54999923706055,41.27000045776367,40.5,40.77000045776367,1897200.0,-0.005883836064721315,-3.8125074505877024,0.3606573779923456,56.102782851336165,73.63315389322487,0.09106821470997772,-0.8208766079297902,-1.6525887167452993,-1.570948737315831,17.53864746028064,0.7700004577636719,1.3122201298447749,0.5214992523193374,-1.8237829938204513,2.866781498459126,-0.651141870750557,1.6941403753892317,1.1500015258789062,4.958479668593983,-60.92120695488774,1.1726411230698948,5,0.1900005340576172,-1.2499980926513672,-1.7374992370605469,-1.5749988555908203,-3.229999542236328,0,-0.0655980245982597,-1.2461471648062725,40.790000915527344,-1.326927802985009,41.47000122070313,-1.095240257764497,40.75,-0.0655980245982597
7864,2011-05-17,40.22999954223633,40.47000122070313,39.81999969482422,40.47000122070313,2914000.0,-0.007891484607766786,4.416641500436836,1.090910667221561,46.38009245034853,70.90471991703106,0.4681356227334774,-0.2614669595920134,-1.340398969258466,-1.221336016673142,16.780274871229945,0.7299995422363281,1.2994318951139263,0.04099960327148722,-1.8284773755712536,1.910476582114228,-0.8937388861498832,0.9757380926928576,1.4458012390136687,21.808490131505526,-38.20553288215248,0.934738489421371,5,0.5300006866455078,-0.9299983978271484,-1.4174995422363281,-1.2549991607666016,-2.25,1,-0.08128263721033835,-3.8125074505877024,40.54999923706055,-1.2461471648062725,40.790000915527344,-1.326927802985009,41.47000122070313,-0.08128263721033835
7865,2011-05-18,42.599998474121094,43.27999877929688,41.20000076293945,42.0,10044200.0,0.058911234373656196,1.1224479468744688,-2.499976158308755,65.19172514369814,70.10804100244476,-1.739949775354205,-2.337014997208911,-3.6972768868383667,-3.5490768421935854,16.75203392524055,3.049999237060554,1.297917756288399,2.147998619079587,0.49915724819402385,3.79683998996515,1.3235779336368054,2.9724193045223686,-2.779998779296875,80.34680678883976,22.886666354386826,0.824420685442781,5,-1.0499992370605469,-2.509998321533203,-3.8499984741210938,-3.624998092651367,-5.279998779296875,2,-0.13779340709250754,4.416641500436836,40.22999954223633,-3.8125074505877024,40.54999923706055,-1.2461471648062725,40.790000915527344,-0.13779340709250754
7866,2011-05-19,42.310001373291016,42.88000106811523,42.0099983215332,42.66999816894531,6321200.0,-0.006807443925291423,1.230768854567618,-0.5999961852930331,64.61989086836827,69.41030862220015,-1.2752241084246023,-1.8812012989175315,-3.35502631554877,-3.2252641704582317,18.67417519995363,0.8700027465820241,1.2822664770909142,1.6915014266967745,-0.0033613360325617236,3.3863641894261107,0.8440700453321028,2.538932808061446,-2.490001678466797,71.965385471953,15.830971258152061,0.8474313813646689,5,-0.7600021362304688,-2.220001220703125,-3.8675012588500977,-3.335000991821289,-4.470001220703125,3,-0.13542896138626692,1.1224479468744688,42.599998474121094,4.416641500436836,40.22999954223633,-3.8125074505877024,40.54999923706055,-0.13542896138626692
7867,2011-05-20,41.79999923706055,42.20000076293945,41.75,42.20000076293945,4045000.0,-0.01205393806846855,1.2499952316466079,1.1111252397452607,59.69738485990299,66.10789439375303,-0.6326580304510259,-1.221159998227094,-2.7785992465069356,-2.674967528611049,20.239026041065834,0.5600013732910156,1.2359930182151118,1.046499252319336,-0.5672738760509048,2.6602723806895767,0.23961268813421555,1.8533858165044563,-1.9107995605468773,57.22543543788535,3.516380193093454,0.8068865641851222,5,-0.25,-1.7099990844726562,-3.417499542236328,-2.8249988555908203,-3.5200004577636648,4,-0.12105257538156788,1.230768854567618,42.310001373291016,1.1224479468744688,42.599998474121094,4.416641500436836,40.22999954223633,-0.12105257538156788
7868,2011-05-23,41.02999877929688,41.43999862670898,40.790000915527344,41.43999862670898,4174600.0,-0.0184210639190866,2.1707217223830524,1.0249957084819115,55.42783062163477,62.277540664865555,0.19027264262942367,-0.3203028652212865,-1.9571666203785085,-1.870178048370711,21.39438014032097,1.0099983215332031,1.1713366756981216,0.18299884796143573,-1.248424199384516,1.6144218953073874,-0.5327126757115437,0.8987103716344151,-1.0729831207275495,34.971081059030936,-19.699889978386153,0.715711523672976,5,0.5200004577636648,-0.9399986267089915,-2.7624988555908274,-2.0549983978271555,-2.7299995422363352,0,-0.08481597966783982,1.2499952316466079,41.79999923706055,1.230768854567618,42.310001373291016,1.1224479468744688,42.599998474121094,-0.08481597966783982
7869,2011-05-24,40.45000076293945,41.22000122070313,40.36000061035156,41.22000122070313,3647200.0,-0.014135950124621655,1.2337664911246187,1.8780505959304503,50.30524569868358,59.87142008858908,0.6996171377800948,0.3127465350711631,-1.332060293586025,-1.2635199673981674,21.836575172948375,0.8600006103515696,1.097957414775621,-0.4204992294311509,-1.8067087772635873,0.9657103184012854,-1.113604003347369,0.27260554448506724,-0.42652544195556885,3.0821989391999507,-48.568883381498914,0.6931047739162185,5,1.0999984741210938,-0.3600006103515625,-2.2025012969970703,-1.4750003814697266,-1.3100013732910156,1,-0.07737950578688146,2.1707217223830524,41.02999877929688,1.2499952316466079,41.79999923706055,1.230768854567618,42.310001373291016,-0.07737950578688146
7870,2011-05-25,39.959999084472656,40.22000122070313,39.86999893188477,40.18000030517578,5421500.0,-0.012113761909140375,1.3333248563144209,0.2857157011855253,47.79581719720616,56.782733407474375,1.191020994031149,0.7971508819843649,-0.783338526166375,-0.7448064141828681,21.68469382286142,0.5800018310546804,0.8981013622667859,-0.8810009002685533,-2.32003394440175,0.5580321438646436,-1.6005174223351517,-0.16148437820195483,3.319999694824226,2.9900361698943607,-47.34812371468015,0.7195165220665996,5,1.5900001525878906,0.13000106811523438,-1.7824993133544922,-0.9849987030029297,0.010002136230475855,2,-0.04954953922923644,1.2337664911246187,40.45000076293945,2.1707217223830524,41.02999877929688,1.2499952316466079,41.79999923706055,-0.04954953922923644
7871,2011-05-26,40.38000106811523,40.540000915527344,39.84000015258789,39.900001525878906,2800400.0,0.010510560392023915,-1.3333269755288104,-2.18180399500621,49.15255552322754,54.963702801600675,0.6706706888269096,0.384248111586011,-1.104357162421195,-1.1378335864692204,21.465959929730317,0.7000007629394531,0.6417226847420849,-0.45299892425537536,-1.90082968267793,0.9948318341671794,-1.1769143034666527,0.270916454955902,2.83179771423341,22.88138880806875,-25.976542020068607,0.7239153792112791,5,1.1699981689453196,0.2349987030029368,-2.2150011062622,-1.4050006866455007,-0.920001983642571,3,-0.07578012115772925,1.3333248563144209,39.959999084472656,1.2337664911246187,40.45000076293945,2.1707217223830524,41.02999877929688,-0.07578012115772925
7872,2011-05-27,40.54999923706055,40.66999816894531,40.400001525878906,40.54999923706055,1895400.0,0.004209959496003002,1.2499920526432908,0.0,48.453605544551344,54.113794211957924,0.5174650551945348,0.24575169022418208,-1.1977908536675415,-1.2727286805631053,21.27490528103895,0.28999710083008523,0.5678059866724894,-0.2950006484985366,-1.7284872314864188,1.1384859344893457,-1.0117439399924777,0.42174264299540454,2.5269276000976575,44.374985098824794,-1.2780653073631498,0.7167432914939422,5,1.0,0.5900001525878906,-2.3849992752075195,-1.5749988555908203,-0.9199981689453196,4,-0.06683105142936385,-1.3333269755288104,40.38000106811523,1.3333248563144209,39.959999084472656,1.2337664911246187,40.45000076293945,-0.06683105142936385
7873,2011-05-31,41.16999816894531,41.22000122070313,40.61999893188477,41.22000122070313,3553400.0,0.015289739668308489,22.99862679279147,-100.0,48.863631930232614,54.38974304305615,-0.005965590649211094,-0.329720455632625,-1.7472716866161022,-1.854940240929345,21.179993861792642,0.6700019836425852,0.41235259429473814,0.2859983444213867,-1.1377754770803463,1.7097721659231198,-0.42588856632947625,0.9978852551722497,1.7774516008300765,96.37659325683624,53.86379591928892,0.7118869107508651,5,0.3900012969970703,0.020000457763671875,-2.9224977493286133,-2.194997787475586,-0.9799995422363352,1,-0.07019673349969613,1.2499920526432908,40.54999923706055,-1.3333269755288104,40.38000106811523,1.3333248563144209,39.959999084472656,-0.07019673349969613
7874,2011-06-01,39.86000061035156,41.06999969482422,39.68000030517578,40.93000030517578,3208700.0,-0.031819228002343825,1.0592606825772688,21.39868782422644,45.310855690251344,52.18075754822873,1.3924602633876404,1.006687731960838,-0.3901957364656852,-0.5177424053774544,21.38571860315035,1.4899978637695312,0.31514681598739,-1.0079992294311495,-2.4717158814342852,0.4557174225719862,-1.739857555432721,-0.2761409034295781,2.963151174736325,11.688324556232018,-29.891528480493292,0.7318583260015691,6,1.4200000762939453,1.339998245239265,-1.577500343322754,-0.8850002288818359,-0.24000167846678977,2,-0.03913701328157748,22.99862679279147,41.16999816894531,1.2499920526432908,40.54999923706055,-1.3333269755288104,40.38000106811523,-0.03913701328157748
7875,2011-06-02,39.84000015258789,40.18999862670898,39.58000183105469,39.9900016784668,2371900.0,-0.0005017676231163781,1.2181886279460425,0.1401883819261731,40.728090979908785,49.52611311617768,1.0949260862462467,1.0356832003880143,-0.31754302538448087,-0.4668690375478519,21.353963335199953,0.6099967956542898,0.29840268879038234,-0.9999996185302749,-2.521688184465809,0.5216889474052593,-1.760843901498042,-0.2391553355625078,2.7945625437052684,15.85356209119914,-19.758096942259353,0.7608442829677654,6,1.0500011444091797,1.5900001525878906,-1.3499984741210938,-0.8649997711181641,-1.2999992370605469,3,-0.017570300207290113,1.0592606825772688,39.86000061035156,22.99862679279147,41.16999816894531,1.2499920526432908,40.54999923706055,-0.017570300207290113
7876,2011-06-03,39.08000183105469,39.68000030517578,38.959999084472656,39.310001373291016,2346600.0,-0.019076263017630435,-2.063802157309937,1.533314683891969,40.36076648362991,47.37759996325845,1.5070479073783503,1.788123665068241,0.47414433524254207,0.31813987266298227,20.92888558329618,0.8800010681152344,0.3436773665689543,-1.696998023986815,-3.3994426920762137,0.005446644102583775,-2.5482203580315144,-0.8457756899421156,3.310195996019395,5.309851024397143,-29.863203987298238,0.8512223340447007,6,1.1199970245361328,2.039997100830078,-0.345001220703125,-0.10500144958496094,-2.520000457763672,4,0.022773780653746245,1.2181886279460425,39.84000015258789,1.0592606825772688,39.86000061035156,22.99862679279147,41.16999816894531,0.022773780653746245
7877,2011-06-06,39.0,39.349998474121094,38.97000122070313,39.08000183105469,2503300.0,-0.0020471296649509085,-4.428555858311076,0.3478347403512846,41.10218094813892,45.785861110647794,1.2830248587069377,1.8420685228811493,0.5623477168972641,0.4176718706812821,20.298915346062895,0.37999725341796164,0.049506883380466604,-1.7004999160766587,-3.5781627364169637,0.17716290426364623,-2.639331326246811,-0.7616685059065063,3.0471779528139393,1.7699503414657143,-35.68731702534424,0.9388314101701515,6,1.0900001525878906,2.1199989318847656,-0.17499923706054688,-0.024999618530273438,-2.740001678466797,0,0.01179484831981159,-2.063802157309937,39.08000183105469,1.2181886279460425,39.84000015258789,1.0592606825772688,39.86000061035156,0.01179484831981159
7878,2011-06-07,39.43999862670898,39.75,39.040000915527344,39.11000061035156,2946000.0,0.011282016069460887,-2.021289374792017,-4.124880793438782,45.52660569483261,45.25490111021991,0.6635448426529464,1.3632787540591806,0.13841153121899907,-0.00019944999912269168,19.59402103069072,0.75,-0.23579071249729822,-1.1915012359619226,-3.150343379124756,0.7673409072009107,-2.1709223075433357,-0.21208016438050947,2.298461439270831,22.74878689046184,-15.998583735533888,0.9794210715814161,6,0.6500015258789134,1.6800003051757884,-0.6149978637695241,-0.4649982452392507,-3.5499992370605398,1,0.004817506288592455,-4.428555858311076,39.0,-2.063802157309937,39.08000183105469,1.2181886279460425,39.84000015258789,0.004817506288592455
7879,2011-06-08,38.540000915527344,39.27000045776367,38.43999862670898,39.27000045776367,2722400.0,-0.02281941537827925,1.2739790452799817,-2.212133122175132,22.418468542711636,42.43519570416497,1.412674639886923,2.150654549149465,1.0462791236718445,0.9199505624468287,18.407339943426017,1.0,-0.4936247604952939,-1.9499990463256864,-4.085147980154261,0.18514988750288808,-3.0175735132399737,-0.8824245794113992,2.9206130523017464,5.714416503906656,-26.623717771969957,1.0675744669142864,6,1.289999008178711,2.319997787475586,0.2999992370605469,0.2950000762939453,-2.770000457763672,2,0.04281260176402513,-2.021289374792017,39.43999862670898,-4.428555858311076,39.0,-2.063802157309937,39.08000183105469,0.04281260176402513
7880,2011-06-09,38.43999862670898,38.900001525878906,38.38999938964844,38.900001525878906,3149500.0,-0.0025947661246182863,1.2173866171311998,0.6301413529119843,23.01252625597735,39.53074800780383,1.4241555526730707,2.1805204450888525,1.1357430114235783,1.027752872699402,17.523896971163026,0.5100021362304688,-0.6831413949191685,-1.9345012664795007,-4.252517194074038,0.3835146611150364,-3.093509230276773,-0.7754933026822286,2.6581415001856996,3.6764128398159235,-22.67221906243745,1.1590079637972701,6,1.365001678466804,2.395000457763679,0.6625013351440501,0.3950023651123118,-2.979999542236321,3,0.030697199462330405,1.2739790452799817,38.540000915527344,-2.021289374792017,39.43999862670898,-4.428555858311076,39.0,0.030697199462330405
7881,2011-06-10,37.86999893188477,38.38999938964844,37.52000045776367,38.310001373291016,2875100.0,-0.0148282964408889,1.9000038147069669,0.9565210180201543,22.821558592307255,36.68274279088782,1.788777788026401,2.600307599085532,1.6883635799259338,1.5821986143977753,16.66383559357693,0.9199981689453054,-0.809533091177471,-2.324500846862783,-4.835407197183059,0.18640550345749318,-3.5799540220229176,-1.0690476717026485,2.849001491795434,15.695002061305766,-6.46917216144289,1.2554531751601368,6,1.5000019073486257,2.5300006866455007,1.4950008392333913,0.9650020599365163,-1.779998779296882,4,0.01769215744757946,1.2173866171311998,38.43999862670898,1.2739790452799817,38.540000915527344,-2.021289374792017,39.43999862670898,0.01769215744757946
7882,2011-06-13,37.47999954223633,38.08000183105469,37.27999877929688,37.90999984741211,2406900.0,-0.01029837339974371,1.0779184749222017,0.9772679983354299,24.08757660725564,33.9298477550015,1.8969900190804054,2.8771272432645034,2.0599622124321044,1.967311373770812,15.826088253104098,0.8000030517578054,-0.8942064595264583,-2.5490001678466783,-5.317742055834884,0.2197417201415277,-3.9333711118407777,-1.1646292238525788,2.727160886897231,8.09719287841134,-11.932821288188089,1.3843709439941017,6,1.6949996948242188,2.799999237060554,2.020000457763672,1.1650009155273438,-1.3699989318847656,0,-0.024546376205489606,1.9000038147069669,37.86999893188477,1.2173866171311998,38.43999862670898,1.2739790452799817,38.540000915527344,-0.024546376205489606
7883,2011-06-14,37.88999938964844,38.11999893188477,37.79999923706055,37.90999984741211,3286500.0,0.01093916361845415,-2.199984741269216,0.04651265946310392,30.83830300704517,32.321786345756365,1.0871149872000032,2.379634229539441,1.6430388401694316,1.5565158112638429,15.384924039453152,0.6399993896484446,-1.027533065225299,-2.006000328063962,-4.9210529936611,0.9090523375331756,-3.4635266608625273,-0.5484739952653968,1.7902719425145222,30.653271148069305,8.129194080596395,1.4575263327985681,6,0.8449993133544922,2.3899993896484446,1.7100000381469727,0.8500003814697266,-1.3999977111816406,1,-0.043019295180050876,1.0779184749222017,37.47999954223633,1.9000038147069669,37.86999893188477,1.2173866171311998,38.43999862670898,-0.043019295180050876
7884,2011-06-15,36.959999084472656,37.91999816894531,36.83000183105469,37.52999877929688,4330200.0,-0.024544743208147368,-1.6265155484469938,28.499332443258034,28.932569821866338,31.011172883751648,1.7461118571856886,3.21703232125968,2.5764432106172563,2.482859158041819,16.229265706660915,1.089996337890625,-1.2068898710036038,-2.772500610351564,-5.962523738171917,0.41752251746878954,-4.367512174261741,-1.1774890464413872,2.288223188174406,6.280061477449054,-17.94184550670702,1.5950115639101763,6,1.3300018310546875,3.095001220703125,2.8050003051757812,1.7800006866455078,0.10000228881835938,2,-0.028950208910414665,-2.199984741269216,37.88999938964844,1.0779184749222017,37.47999954223633,1.9000038147069669,37.86999893188477,-0.028950208910414665
7885,2011-06-16,36.72999954223633,37.20000076293945,36.54999923706055,37.0,4749100.0,-0.006222931491709716,-1.0634934090620098,0.4736852672297193,23.665184823103573,29.156108254804277,1.6634993637569266,3.1460159879524525,2.8111129038998186,2.698566265012772,14.846407694812392,0.6500015258789062,-1.468911254542192,-2.7090002059936538,-5.8681736300379015,0.45017321805059396,-4.288586918015774,-1.1294134939715335,2.0345786420922565,9.782624470037007,-14.005372563046205,1.579586712022123,6,1.4200000762939453,3.184999465942383,3.2250003814697266,2.200000762939453,-0.3299980163574219,3,-0.02613664841919583,-1.6265155484469938,36.959999084472656,-2.199984741269216,37.88999938964844,1.0779184749222017,37.47999954223633,-0.02613664841919583
7886,2011-06-17,36.58000183105469,37.2599983215332,36.43000030517578,37.18000030517578,3376500.0,-0.004083792895481997,1.1842210934206034,2.222212803232597,21.273503060870112,26.95292182288552,1.5886411153036235,2.998458658881127,2.935120012813961,2.8423554818293297,13.418802052900617,0.8299980163574219,-1.6190567889917986,-2.572497940063478,-5.674156696846012,0.529160816719056,-4.1233273184547485,-1.0216685616722074,1.7416605638202896,8.875837146152646,-11.79961173616047,1.5508293783912686,6,1.5099983215332031,3.2749977111816406,3.374998092651367,2.3499984741210938,0.20999908447265625,4,-0.030617897499152225,-1.0634934090620098,36.72999954223633,-1.6265155484469938,36.959999084472656,-2.199984741269216,37.88999938964844,-0.030617897499152225
7887,2011-06-20,36.7400016784668,36.86000061035156,36.38000106811523,36.43999862670898,2569400.0,0.004373970459352838,-1.285722070844643,-0.5000063578449567,15.658905375889958,23.634288454114113,1.200603445180647,2.5717971283048513,2.7488409109869707,2.6752581053933397,12.277870089151808,0.47999954223633523,-1.737334769338375,-2.1594982147216797,-5.176191361267527,0.8571949318241678,-3.6678447879946035,-0.6511516414487559,1.2033282984683424,20.689715651240018,9.193801369934182,1.5083465732729229,6,1.0849990844726562,3.089998245239258,3.279998779296875,2.2549991607666016,-1.8900032043457102,0,-0.01769192967293387,1.1842210934206034,36.58000183105469,-1.0634934090620098,36.72999954223633,-1.6265155484469938,36.959999084472656,-0.01769192967293387
7888,2011-06-21,37.54999923706055,37.810001373291016,36.59000015258789,36.83000183105469,3429600.0,0.022046748001878447,-1.0333340750795523,2.3999669396266152,30.588201352135385,24.542036544050085,0.1053994395833655,1.568117364599729,1.9301387725340007,1.8581705707995795,11.832957019659007,1.220001220703125,-1.7887792287630049,-1.1755006790161104,-4.073909861325788,1.7229085032935672,-2.6247052701709492,0.27370391213872836,-1.1699981689453196,75.97405010143657,61.83794374302404,1.4492045911548375,6,0.09000205993652344,2.280000686645508,2.470001220703125,1.4450016021728516,-2.8600006103515625,1,-0.038348832382605114,-1.285722070844643,36.7400016784668,1.1842210934206034,36.58000183105469,-1.0634934090620098,36.72999954223633,-0.038348832382605114
7889,2011-06-22,37.31999969482422,37.65999984741211,37.22000122070313,37.29999923706055,1866700.0,-0.006125154378414099,-3.888968951997764,0.027778513640240962,29.54542498939496,25.267914181096486,0.16108203780510166,1.63545244711716,2.168569250180738,2.0937218300119227,11.837255514421184,0.43999862670897727,-1.8606113488989777,-1.249000167846681,-4.092843651594109,1.5948433159007465,-2.6709219097203984,0.17292157402703623,-0.9399986267089915,65.73415567162682,49.67485948726337,1.421921741873715,6,0.06500053405761719,2.510000228881836,2.700000762939453,1.6750011444091797,-2.9199981689453125,2,-0.02224003277450537,-1.0333340750795523,37.54999923706055,-1.285722070844643,36.7400016784668,1.1842210934206034,36.58000183105469,-0.02224003277450537
7890,2011-06-23,37.97999954223633,38.040000915527344,36.68999862670898,36.88000106811523,3872800.0,0.017684883515785232,1.2131162918678355,54.99866488651571,40.924064154964974,27.279303688058455,-0.6381376718357856,0.8637976759579402,1.5470875429803712,1.4347052983766844,12.511572860047659,1.3500022888183665,-2.011049055610286,-0.4900003433227553,-3.267026014348886,2.2870253277033754,-1.8785131788358242,0.8985124921903136,-1.571398468017584,96.38545910805017,75.70440862079252,1.3885128355130665,6,-0.7299995422363281,1.8500003814697266,2.0500011444091797,1.0150012969970703,-3.8999977111816335,3,-0.024223227489042265,-3.888968951997764,37.31999969482422,-1.0333340750795523,37.54999923706055,-1.285722070844643,36.7400016784668,-0.024223227489042265
7891,2011-06-24,37.31999969482422,38.060001373291016,37.20000076293945,37.88999938964844,3222400.0,-0.017377563332462542,-1.1234646974606284,-0.5181822595523586,37.34937959387209,28.75283735323806,-0.07192328659999703,1.352119525574949,2.2355066924053943,2.0784482310130983,12.934523158664108,0.8600006103515625,-1.9181664018192919,-0.9970001220703111,-3.6660273643206196,1.6720271201799974,-2.3315137431954653,0.3375134990548432,-0.8461426269531316,55.95228904500906,31.52090939040724,1.3345136211251531,6,-0.06999969482421875,2.3100013732910085,3.5,2.4650001525878906,-4.340000152587891,4,-0.024651612445562354,1.2131162918678355,37.97999954223633,-3.888968951997764,37.31999969482422,-1.0333340750795523,37.54999923706055,-0.024651612445562354
7892,2011-06-27,37.84000015258789,38.099998474121094,36.90999984741211,37.38999938964844,2400100.0,0.013933560075451767,1.4536119773949088,-0.7894754453828754,38.09523809523813,29.55916347414839,-0.598417356264747,0.6521173348473681,1.7563567674855278,1.5436125465367923,13.353898939969044,1.1899986267089844,-1.8199687621734029,-0.3414997100830064,-2.800067672034885,2.117068251868872,-1.5707836910589492,0.8877842708929364,-1.2709744263916107,82.7815489709148,55.73573940598372,1.2292839809759404,6,-0.6000003814697266,1.4500007629394531,2.979999542236328,1.9449996948242188,-4.340000152587891,0,-0.027748394102179663,-1.1234646974606284,37.31999969482422,1.2131162918678355,37.97999954223633,-3.888968951997764,37.31999969482422,-0.027748394102179663
7893,2011-06-28,38.27999877929688,38.290000915527344,37.68000030517578,37.900001525878906,2628800.0,0.011627870637809679,2.049991416963894,0.8444369092527603,47.923303798856864,31.669245027147337,-1.0921254434478769,-0.016331333851574925,1.347367110150138,1.0996492228446115,13.240126260895963,0.6100006103515625,-1.6634532254458136,0.2429988861084027,-1.7765173716627558,2.262515143879561,-0.7667592427771766,1.252757014993982,-1.5884952332666202,99.37486737985553,66.75440435643142,1.0097581288855788,6,-0.944997787475593,0.6300010681152202,2.5400009155273366,1.5050010681152273,-6.6499996185302805,1,-0.0896029366393516,1.4536119773949088,37.84000015258789,-1.1234646974606284,37.31999969482422,1.2131162918678355,37.97999954223633,-0.0896029366393516
7894,2011-06-29,38.29999923706055,38.77000045776367,38.11999893188477,38.68000030517578,2900100.0,0.0005224780146670938,1.3214283281448782,-1.0000100387495547,48.86731751157996,34.4694819925336,-1.0080664990960315,-0.16779866746436767,1.3959985769778456,1.063465407571698,13.895479636430764,0.6500015258788991,-1.4943260388391835,0.34099941253661825,-1.4941414783130682,2.1761403033863047,-0.576571032888225,1.2585698579614615,-1.4486459540805754,77.40380735795775,39.423404426295356,0.9175704454248449,6,-0.7249984741210938,0.5000019073486328,2.520000457763672,1.4850006103515625,-6.799999237060547,2,-0.09425589248728727,2.049991416963894,38.27999877929688,1.4536119773949088,37.84000015258789,-1.1234646974606284,37.31999969482422,-0.09425589248728727
7895,2011-06-30,39.13999938964844,39.310001373291016,38.40999984741211,38.40999984741211,3196100.0,0.02193211930341432,-1.4657591513599666,-1.9210460272047383,59.844975269498235,38.75520112682562,-1.6430404553405609,-1.1203720599806104,0.6254901408408173,0.21423755181696436,14.457440822933382,1.0100021362304688,-1.3906064469175519,1.2159996032714844,-0.49026579283518146,2.92226499937815,0.3628669052181479,2.069132301324821,-2.0584084456944254,92.91658851840431,49.964323150469944,0.8531326980533331,6,-1.2949981689453125,-0.3399982452392578,1.6800003051757812,0.6450004577636719,-8.959999084472656,3,-0.12110367750856799,1.3214283281448782,38.29999923706055,2.049991416963894,38.27999877929688,1.4536119773949088,37.84000015258789,-0.12110367750856799
7896,2011-07-01,39.97000122070313,40.18999862670898,38.849998474121094,39.099998474121094,3090000.0,0.021205974552830797,1.045805572380387,1.1917853316959834,68.0696899684471,44.57862163710974,-2.1697759575826794,-1.9818912507129838,-0.17681268224018964,-0.6164271012192728,15.157761452482132,1.3400001525878835,-1.1583745638717744,2.0015014648437557,0.12988247496503647,3.873120454722475,1.0656919699043925,2.937310959783119,-2.5764328166419403,93.2927595158128,44.03417644988009,0.9358094949393605,7,-1.5800018310546946,-1.1700000762939524,0.8499984741210866,-0.18500137329102273,-8.970001220703132,4,-0.14736050061959005,-1.4657591513599666,39.13999938964844,1.3214283281448782,38.29999923706055,2.049991416963894,38.27999877929688,-0.14736050061959005
7897,2011-07-05,39.459999084472656,39.9900016784668,39.27000045776367,39.88000106811523,2068100.0,-0.01275962273341913,1.2499925494567063,-0.4827593766716531,61.230330290670175,47.98330263028027,-1.37831097521493,-1.5132450229112422,0.35166477002533725,-0.11309395085173435,15.895928279064375,0.720001220703125,-0.8604072740111164,1.4684993743896513,-0.4667169927470596,3.403715741526362,0.5008911908212994,2.436107557958003,-1.6190018447878174,70.9163334503582,18.506862687927452,0.9676081835683547,7,-1.020000457763679,-0.6599979400634766,1.6225004196166992,0.3250007629394531,-8.789999008178711,1,-0.16421692074458716,1.045805572380387,39.97000122070313,-1.4657591513599666,39.13999938964844,1.3214283281448782,38.29999923706055,-0.16421692074458716
7898,2011-07-06,39.63000106811523,39.65999984741211,38.88999938964844,39.45000076293945,2666000.0,0.004308210531851486,5.4167275964014365,-0.42857013106147024,71.42858892317142,52.63698751181099,-1.3658725311760875,-1.7584387201976384,0.2005601417767977,-0.2917181636202244,16.64172046812991,0.7700004577636719,-0.5022991076295114,1.6290012359619084,-0.3377636141184652,3.595766086042282,0.6456188109217251,2.6123836610020916,-1.4131636065065294,72.94697385734116,14.09510030220477,0.9833824250401854,7,-1.19000244140625,-0.8299999237060476,1.714998245239265,0.1549987792968821,-8.130001068115227,2,-0.15468082015892726,1.2499925494567063,39.459999084472656,1.045805572380387,39.97000122070313,-1.4657591513599666,39.13999938964844,-0.15468082015892726
7899,2011-07-07,40.18999862670898,40.4900016784668,39.68999862670898,39.93000030517578,2435200.0,0.014130647072939428,-1.1621655059359424,1.4444326707074309,76.3719540561411,56.57564194527501,-1.649399775150222,-2.306752952568523,-0.3600783037970885,-0.8667493922982104,17.41812622889861,0.8600006103515696,-0.08484854202714587,2.1064989089965778,-0.08145124034523832,4.294449058338394,1.0125238343256697,3.200473983667486,-1.657455378684233,85.57678905476253,19.670408684398396,1.0939750746709098,7,-1.4899978637695241,-1.4649982452392507,1.1850004196167063,-0.12999916076659446,-8.699998855590813,3,-0.21298829953812626,5.4167275964014365,39.63000106811523,1.2499925494567063,39.459999084472656,1.045805572380387,39.97000122070313,-0.21298829953812626
7900,2011-07-08,39.61999893188477,39.7599983215332,39.20000076293945,39.599998474121094,2172600.0,-0.01418262538693893,2.7333265516320586,0.07692533415499517,71.77648495845102,60.400875874672664,-0.9189377302302901,-1.7326518768651056,0.18426823890332145,-0.32163739661753254,18.00034068056894,0.9899978637695241,0.1517632919039542,1.4774991989135842,-0.8122015925275505,3.767199990354719,0.3326488031930168,2.6223495946341515,-0.735113166380458,46.951155688191406,-25.088181988691588,1.1448503957205678,7,-0.9199981689453196,-1.184997558593757,1.6200008392333913,0.4700012207031179,-7.539997100830078,4,-0.20494697503260373,-1.1621655059359424,40.18999862670898,5.4167275964014365,39.63000106811523,1.2499925494567063,39.459999084472656,-0.20494697503260373
7901,2011-07-11,38.540000915527344,39.59000015258789,38.38999938964844,39.18000030517578,3429700.0,-0.02725891078932574,-1.553186481397312,-31.999237077997407,61.39240353521136,62.98944981244747,0.3937206609791133,-0.6323038943396782,1.2258568445039515,0.7267804752939355,17.862904505730707,1.2299995422363352,0.41113488527157216,0.3640010833740206,-1.9285163338214133,2.6565185005694545,-0.7822576252236928,1.510259791971734,1.9500007629394531,7.142922018590271,-68.44267598532176,1.1462587085977156,7,0.5450000762939453,-0.10499954223632812,2.619999885559082,1.5499992370605469,-7.190000534057614,0,-0.2169174990077234,2.7333265516320586,39.61999893188477,-1.1621655059359424,40.18999862670898,5.4167275964014365,39.63000106811523,-0.2169174990077234
7902,2011-07-12,36.560001373291016,37.88999938964844,36.22999954223633,37.88999938964844,8342400.0,-0.05137518150495446,1.4962440950979632,2.0781238824118446,44.54245922227278,62.61380041504923,2.428433863918279,1.344153178794059,3.1510619965626177,2.6659204058342567,18.088011834664993,2.3100013732910156,0.49654633493894096,-1.5699985504150362,-3.956318610901185,0.8163215100711128,-2.7631585806581143,-0.3768385201719582,3.888000259399412,7.746517971155171,-64.98961081757191,1.1931600302430747,7,1.7999992370605469,1.7999992370605469,4.099997520446777,3.529998779296875,-4.870000839233402,1,-0.15207880646724714,-1.553186481397312,38.540000915527344,2.7333265516320586,39.61999893188477,-1.1621655059359424,40.18999862670898,-0.15207880646724714
7903,2011-07-13,36.2599983215332,36.959999084472656,36.09000015258789,36.86999893188477,4021700.0,-0.00820577244225651,1.2025263889827809,0.4586477595073637,44.20130743068543,62.0953548505054,2.6951952317167454,1.5976939933079848,3.3890758851049085,2.9173160502486013,18.40326910340715,0.8699989318847656,0.6669269663824124,-1.788501548767087,-4.316469189270393,0.7394660917362188,-3.05248536901874,-0.5245177285154341,4.019283227539063,3.8635934088989923,-66.87659703803146,1.2639838202516547,7,2.0300025939941406,2.0300025939941406,4.345001220703125,3.8300018310546875,-5.369998931884762,2,-0.15416432719246997,1.4962440950979632,36.560001373291016,-1.553186481397312,38.540000915527344,2.7333265516320586,39.61999893188477,-0.15416432719246997
7904,2011-07-14,35.88999938964844,36.7400016784668,35.630001068115234,36.43000030517578,4670400.0,-0.010204052647874495,-1.0943455979731675,0.8852465167471193,38.1920925872046,59.68947899691722,3.0032036589988067,1.9852035078148162,3.698278085515028,3.237180272589221,18.06972129052351,1.1100006103515625,0.7919835678024896,-2.1050004959106445,-4.77145851540439,0.5614575235831012,-3.4382295056575174,-0.7717714861637717,4.137925275634764,6.295363061513651,-58.672728425388016,1.3332290097468722,7,2.170001983642578,2.170001983642578,4.715000152587891,4.200000762939453,-5.090000152587887,3,-0.12231817955713375,1.2025263889827809,36.2599983215332,1.4962440950979632,36.560001373291016,-1.553186481397312,38.540000915527344,-0.12231817955713375
7905,2011-07-15,35.77000045776367,36.18999862670898,35.560001373291016,36.18999862670898,3904500.0,-0.003343520031359404,2.0000000000000675,0.7777730682829521,40.67389301497372,56.645501557642405,2.899846387359659,2.1392759042624476,3.7477400089568675,3.3227628681851797,17.53334265883655,0.6299972534179616,0.7985702700284563,-2.176999473571776,-4.970857735024097,0.6168587878805454,-3.573928604297933,-0.7800703428456188,3.9060903197460917,5.2108969747453715,-58.38201448886244,1.396929130726159,7,2.2550010681152344,2.2550010681152344,4.57499885559082,4.319999694824219,-4.569999694824222,4,-0.11965335845324421,-1.0943455979731675,35.88999938964844,1.2025263889827809,36.2599983215332,1.4962440950979632,36.560001373291016,-0.11965335845324421
7906,2011-07-18,35.459999084472656,35.70000076293945,35.040000915527344,35.70000076293945,3606900.0,-0.008666518572093884,4.499960263848049,0.5714350590372486,35.308639533344916,53.76531369571738,2.796956195563766,2.4886622753572496,3.984082129988856,3.6097679738413504,16.991820597030618,0.7299995422363281,0.7838310864354696,-2.4310007095336914,-5.380776009724066,0.5187745906566832,-3.9058883596288823,-0.9561130594385006,3.804482752615229,14.736785747747987,-44.51096248126715,1.4748876500951875,7,2.305002212524414,2.305002212524414,4.8600006103515625,4.630001068115234,-2.7000007629394602,0,-0.09531859392793962,2.0000000000000675,35.77000045776367,-1.0943455979731675,35.88999938964844,1.2025263889827809,36.2599983215332,-0.09531859392793962
7907,2011-07-19,36.09000015258789,36.209999084472656,35.720001220703125,35.720001220703125,3005100.0,0.0177665280423287,-1.6486447475591022,-1.5416514344750853,36.791330656757914,49.91672944389365,1.8312216125349536,1.9051457139840409,3.280098622116242,2.9592425500664774,16.17993089661178,0.75,0.6226081459964377,-1.7684995651245146,-4.785233804065491,1.2482346738164622,-3.2768666845949994,-0.2601324456540297,2.6675439739127285,54.68751241764617,0.4942770233928755,1.5083671194704875,7,1.6750011444091797,1.6750011444091797,3.7950000762939453,4.0,-3.740001678466804,1,-0.1313383139672354,4.499960263848049,35.459999084472656,2.0000000000000675,35.77000045776367,-1.0943455979731675,35.88999938964844,-0.1313383139672354
7908,2011-07-20,36.11000061035156,36.77999877929688,35.959999084472656,36.63999938964844,3820200.0,0.0005541828118345027,1.0246967071057012,-1.4324332683801924,36.791330656757964,45.518882399517736,1.407403260526344,1.8674794115538589,3.1754737473865475,2.907129304445725,16.321669218965045,0.8199996948242259,0.30051606555740307,-1.6764991760253878,-4.791375290974322,1.4383769389235468,-3.2339372334998586,-0.11906111855091694,2.2014383308322607,61.49431083243787,9.814174439041082,1.5574380574744675,7,1.289999008178711,1.6550006866455078,3.6174983978271484,3.979999542236328,-4.319999694824219,2,-0.12240376631361449,-1.6486447475591022,36.09000015258789,4.499960263848049,35.459999084472656,2.0000000000000675,35.77000045776367,-0.12240376631361449
7909,2011-07-21,36.4900016784668,36.560001373291016,35.599998474121094,36.27999877929688,3105900.0,0.010523430121635036,4.485694978801321,-0.39623279783496096,33.07793230890353,41.21904321623469,0.49993693429505015,1.4989612644869297,2.695788303749765,2.4986555168867,16.558697578919684,0.9600028991699219,0.055335094407702456,-1.2549982070922852,-4.417791540359737,1.9077951261751664,-2.8363948737260074,0.3263984595414371,1.4288646996382468,83.33347949049579,35.34643689774359,1.5813966666337254,7,0.8249988555908203,1.2749996185302734,3.0174970626831055,3.5999984741210938,-4.1100006103515625,3,-0.1534667588717319,1.0246967071057012,36.11000061035156,-1.6486447475591022,36.09000015258789,4.499960263848049,35.459999084472656,-0.1534667588717319
7910,2011-07-22,37.060001373291016,37.16999816894531,36.349998474121094,36.38999938964844,3135000.0,0.015620708923139937,-1.1866547309634858,3.1904415905252574,30.779402256868522,37.817598629752155,-0.5267839249656276,0.9027901906568374,2.0506598804258687,1.9145452842501953,16.132238512591712,0.8199996948242188,-0.2837362049986041,-0.6389986038208022,-3.8141379283790684,2.536140720737464,-2.226568266099939,0.9485710584583344,0.5134011493047055,94.83582453086326,50.40763930758853,1.5875696622791349,7,-0.595001220703125,0.7049999237060547,2.112499237060547,2.9949989318847656,-3.940002441406243,4,-0.1689153239142085,4.485694978801321,36.4900016784668,1.0246967071057012,36.11000061035156,-1.6486447475591022,36.09000015258789,-0.1689153239142085
7911,2011-07-25,36.400001525878906,36.790000915527344,36.25,36.540000915527344,3678400.0,-0.01780895366851687,-1.4545359966708282,-0.20895369426715327,30.181366096241007,36.22192161574862,-0.2260363981511162,1.570871537085793,2.6031014092709626,2.5473521431592303,15.734984253327417,0.8100013732910156,-0.7653147950610588,-1.2529985427856474,-4.477529749838716,1.9715326642674214,-2.865264146312178,0.35926706074088344,0.8693928038686067,50.955618296943875,9.469955455694539,1.6122656035265335,7,-0.2950019836425781,1.364999771118164,2.632497787475586,3.5149974822998047,-3.2800025939941335,0,-0.14285715782848163,-1.1866547309634858,37.060001373291016,4.485694978801321,36.4900016784668,1.0246967071057012,36.11000061035156,-0.14285715782848163
7912,2011-07-26,36.790000915527344,37.060001373291016,36.47999954223633,36.47999954223633,3002400.0,0.010714268497246104,-2.7419307204823724,-2.214305177111717,32.11586496353699,34.879094674954345,-0.6481379869609043,1.157522294850132,2.1297797046942293,2.112671643820022,14.969227305372174,0.6599998474121094,-1.2088023876195138,-0.8104991912841797,-4.056331522687422,2.435333140119063,-2.4334153569858046,0.8124169744174452,-1.75,75.79634858078656,36.70859595844844,1.6229161657016216,7,-0.6850013732910156,0.9750003814697266,2.1824989318847656,3.0649986267089844,-3.770000457763672,1,-0.10954070382458925,-1.4545359966708282,36.400001525878906,-1.1866547309634858,37.060001373291016,4.485694978801321,36.4900016784668,-0.10954070382458925
7913,2011-07-27,34.84999847412109,36.22999954223633,34.759998321533196,35.86000061035156,6495400.0,-0.05273178562459546,-1.4705852182386858,-3.2580569740971126,21.35194129952606,33.007966754101176,1.1966644726694753,2.980177463861942,3.9699360628455693,4.001527471934956,14.842850725293571,2.0300025939941477,-1.577045208245984,-2.5790016174316506,-6.029663687172835,0.8716604523095342,-4.304332652302243,-0.8536705825610582,2.210002899169929,3.7344464019171513,-28.255266630044265,1.725331034870592,7,1.1149997711181712,2.7750015258789134,3.9775018692016673,4.980001449584968,-2.009998321533196,2,-0.07173601461866486,-2.7419307204823724,36.790000915527344,-1.4545359966708282,36.400001525878906,-1.1866547309634858,37.060001373291016,-0.07173601461866486
7914,2011-07-28,34.689998626708984,35.20000076293945,34.43000030517578,34.799999237060554,4097300.0,-0.004591100557175487,-1.4444565546472903,0.10891126504159016,22.33446532608582,30.97025256644697,1.305869419330115,3.0101923178513204,4.036488129767115,4.125057918547711,15.41058751937417,0.7700004577636719,-1.649693607057138,-2.5585014343261747,-6.1902462871328865,1.073243418480537,-4.374373860729534,-0.7426290079228153,2.3700027465820312,9.48899723503844,-19.756890689447772,1.815872426403357,7,1.1100006103515625,2.7700023651123047,4.045001983642578,5.14000129699707,-2.6800003051757884,3,-0.08359751588311781,-1.4705852182386858,34.84999847412109,-2.7419307204823724,36.790000915527344,-1.4545359966708282,36.400001525878906,-0.08359751588311781
7915,2011-07-29,34.400001525878906,34.919998168945305,34.02000045776367,34.360000610351555,3756700.0,-0.00835967461257836,-1.4999894036366521,-0.3636426688861557,24.507401543730424,29.77011501204536,1.5434003615872598,3.0850449950022565,4.151337129086684,4.37333561309805,16.744979757342314,0.8999977111816335,-1.7113545862374693,-2.6114986419677706,-6.340848971101117,1.117851687165576,-4.476173806534447,-0.7468234774010938,2.554799804687498,12.500031370856224,-18.734484253229812,1.8646751645666746,7,1.194997787475586,2.854999542236328,4.207498550415039,5.429998397827148,-2.7900009155273473,4,-0.05872094093496005,-1.4444565546472903,34.689998626708984,-1.4705852182386858,34.84999847412109,-2.7419307204823724,36.790000915527344,-0.05872094093496005
7916,2011-08-01,34.080001831054695,34.939998626708984,33.72999954223633,34.90999984741211,4379000.0,-0.009302316297383872,1.7191125855632279,-20.749475491127168,30.804965717933413,29.10496335217597,1.8406225781393815,3.100099437927234,4.2982080272088865,4.670248562129508,18.117471388184374,1.2099990844726562,-1.6952368699556075,-2.636998367309566,-6.312510656588465,1.038513921969333,-4.4747545119490155,-0.7992422226701166,2.6987114471435447,10.510573464384937,-22.71619923184392,1.8377561446394481,8,1.3699970245361257,3.029998779296868,4.459998130798333,5.74999809265136,-1.3500022888183665,0,-0.02816909764057407,-1.4999894036366521,34.400001525878906,-1.4444565546472903,34.689998626708984,-1.4705852182386858,34.84999847412109,-0.02816909764057407
7917,2011-08-02,32.97999954223633,34.049999237060554,32.97999954223633,33.65999984741211,4854100.0,-0.03227706073114156,-2.1470565135926787,0.8192794341365734,27.410483373494486,28.062646987368915,2.7413615557864546,3.889143502551299,5.2251712645068125,5.7499538844878515,19.705582714063464,1.1000022888183665,-1.7359973890459486,-3.4130006790161147,-7.210817686535854,0.384816328503625,-5.311909182775985,-1.5140921752562448,3.5548166370849614,0.0,-35.41502207373195,1.8989085037598696,8,2.094999313354492,3.7550010681152344,5.460000991821289,6.850000381469727,-0.31999969482421875,1,0.004244978520062004,1.7191125855632279,34.080001831054695,-1.4999894036366521,34.400001525878906,-1.4444565546472903,34.689998626708984,0.004244978520062004
7918,2011-08-03,33.5,33.560001373291016,32.56999969482422,32.68000030517578,5070100.0,0.015767145693793116,1.1063810791507045,-1.2058813629682819,33.873156487968004,28.15100522948719,2.025165867956055,3.0423338922444714,4.55942972958448,5.208801680939175,21.879884010679838,0.9900016784667969,-1.6947906989508184,-2.5865001678466797,-6.272137918850028,1.0991375831566685,-4.429319043348357,-0.743681292345002,2.679334515612794,35.361213972519685,-3.5828672186050667,1.842818875501675,8,1.3699989318847656,3.030000686645508,4.765000343322754,6.329999923706055,-1.3899993896484446,2,-0.014328344544368044,-2.1470565135926787,32.97999954223633,1.7191125855632279,34.080001831054695,-1.4999894036366521,34.400001525878906,-0.014328344544368044
7919,2011-08-04,31.6299991607666,33.200000762939446,31.6299991607666,33.11999893188477,6785200.0,-0.05582092057413135,-1.107385024622713,-1.8170735678597767,27.40175338538559,27.77571091043353,3.5014964170743426,4.467195341299799,6.277652983519417,7.046242784659199,23.498575857560883,1.8700008392333984,-1.7666564583057252,-4.028501033782959,-7.69575782675426,-0.36124424081165785,-5.8621294302686096,-2.1948726372973084,4.116215176351567,0.0,-41.42609606971827,1.8336283964856501,8,2.715001106262207,4.430001258850098,6.492501258850098,8.200000762939453,1.200002670288093,3,0.03825485374410498,1.1063810791507045,33.5,-2.1470565135926787,32.97999954223633,1.7191125855632279,34.080001831054695,0.03825485374410498
7920,2011-08-05,31.5,32.25,30.690000534057614,32.080001831054695,9427700.0,-0.004109995707108682,2.391309936476905,0.3892630336576709,27.951015567187497,27.52789418498314,3.084205697467006,4.1715511715963345,6.26703126781274,7.151696988167757,25.87948078647784,1.5599994659423864,-1.8605370964956833,-3.752500247955325,-7.370717352408278,-0.13428314350236903,-5.561608800181801,-1.9433916957288488,3.669944212428952,19.0588195167181,-24.67986585849903,1.8091085522264774,8,2.3750009536743164,4.090001106262207,6.687500953674316,8.329999923706055,1.779998779296875,4,0.01619042290581585,-1.107385024622713,31.6299991607666,1.1063810791507045,33.5,-2.1470565135926787,32.97999954223633,0.01619042290581585
7921,2011-08-08,30.18000030517578,31.3700008392334,30.07999992370605,30.690000534057614,8762000.0,-0.041904752216641916,-2.6338003196819035,0.8793079634842377,19.441578929305024,26.119640181179587,3.832097894430518,5.0943159340651505,7.414632285722391,8.456151945313138,28.39869905941309,1.4200000762939489,-2.0097381987994183,-4.6544999122619615,-8.591175395618777,-0.7178244289051499,-6.6228376539403655,-2.6861621705835574,4.273152918713755,2.518901732132379,-38.18929489348066,1.9683377416784065,8,2.97499942779541,5.1050004959106445,8.142500877380371,9.649999618530273,4.220001220703125,0,0.04738238206480516,2.391309936476905,31.5,-1.107385024622713,31.6299991607666,1.1063810791507045,33.5,0.04738238206480516
7922,2011-08-09,31.0,31.07999992370605,29.229999542236328,30.93000030517578,11665300.0,0.027170301077948933,15.086991856434878,-0.13725424197885558,25.596943578921596,26.591307101112427,2.3517235632285534,4.043742276070702,6.4227275072668135,7.612124900705837,29.530183489696356,1.850000381469723,-2.1970376551055537,-3.556500148773196,-7.756577159498889,0.6435768619524964,-5.6565386541360425,-1.45646164341035,2.6659856298565074,40.87759143816669,2.6830871181210583,2.100038505362846,8,1.2150001525878906,3.8600006103515625,7.595000267028809,8.829999923706055,3.3600006103515554,1,0.05580643684633313,-2.6338003196819035,30.18000030517578,2.391309936476905,31.5,-1.107385024622713,31.6299991607666,0.05580643684633313
7923,2011-08-10,30.670000076293945,31.34000015258789,29.739999771118164,30.45000076293945,12990200.0,-0.010645158829227563,1.0512832425915986,3.1428610354223943,22.07292917677772,26.56224752896708,2.264580794963976,4.14605114976024,6.553455932317,7.908589736976715,30.528263863130878,1.6000003814697266,-2.3665750401454133,-3.6070001602172823,-8.065785586666962,0.851785266232401,-5.836392873442122,-1.3776074469924424,2.108788336038529,36.27204260160358,3.630864984400837,2.2293927132248417,8,1.414999008178711,4.190000534057617,7.949999809265137,9.15999984741211,3.9299983978271413,2,0.06488424408763893,15.086991856434878,31.0,-2.6338003196819035,30.18000030517578,2.391309936476905,31.5,0.06488424408763893
7924,2011-08-11,31.5,31.81999969482422,30.54999923706055,30.690000534057614,9291000.0,0.027062273284687466,-1.3302716654271927,3.6818272456932366,23.970031767712086,26.502539776076155,1.0443137734376648,3.13081910552183,5.571952232892414,7.044750547635211,31.10247538774935,1.2700004577636683,-2.593646300478369,-2.557500267028807,-7.1131215451128185,1.9981210110552041,-4.835310906070816,-0.2796896279868015,0.5690306383132437,75.16556667824548,48.30996885964772,2.277810639042006,8,0.5849990844726562,3.3600006103515625,7.119999885559082,8.329999923706055,3.0900001525878906,3,0.019365098741319198,1.0512832425915986,30.670000076293945,15.086991856434878,31.0,-2.6338003196819035,30.18000030517578,0.019365098741319198
7925,2011-08-12,31.489999771118164,31.78000068664551,30.93000030517578,31.63999938964844,5900500.0,-0.0003174675835503349,2.9534698041650467,-0.1851848363328997,25.523422638952624,25.915701656189402,0.6684111102523786,2.9552490032749574,5.427853576044527,7.022904852892751,31.66489797804114,0.8500003814697301,-2.5471952854169118,-2.3535004615783706,-6.972078197513866,2.2650772743571252,-4.662789329546122,-0.04421159361062266,-2.260000228881836,87.25869095504402,60.83046417598456,2.309288867967749,8,0.149999618530277,3.0049991607666016,7.222500801086426,8.34000015258789,2.6799983978271413,4,0.04255325721423309,-1.3302716654271927,31.5,1.0512832425915986,30.670000076293945,15.086991856434878,31.0,0.04255325721423309
7926,2011-08-15,32.080001831054695,32.080001831054695,31.34000015258789,31.709999084472656,5220000.0,0.018736172252299177,2.999979380167807,-2.466691250333776,26.979484169570938,25.867812855753453,-0.2627575487483611,2.2124774707249273,4.711932086583751,6.3976178678815145,31.817595335424322,0.740001678466804,-2.5147771186793975,-1.5944985389709387,-6.211381183805273,3.022384105863395,-3.9029398613881057,0.7139427834462282,-2.7990022659301843,100.0,76.51937097031266,2.3084413224171665,8,-0.6850013732910227,2.3299980163574148,6.48749923706054,7.74999809265136,1.1599998474121094,0,0.03740638652584294,2.9534698041650467,31.489999771118164,-1.3302716654271927,31.5,1.0512832425915986,30.670000076293945,0.03740638652584294
7927,2011-08-16,31.35000038146973,31.86000061035156,31.06999969482422,31.809999465942386,6122200.0,-0.02275565486029041,1.8214249221736136,-1.2432315400952398,30.59868528311756,25.503982721881183,0.23659347248884188,2.7080032184721468,5.307514332876725,7.076234944385131,32.609062484411304,1.0100021362304759,-2.543553942697997,-2.087499999999995,-6.668798518463181,2.4937985184631906,-4.378149259231588,0.20314925923159777,-1.957040725708012,68.80338431818454,41.055939577736694,2.290649259231592,8,-0.13500022888184304,2.2099990844726527,7.410000801086422,8.479999542236325,0.7300014495849645,1,0.09728871155650642,2.999979380167807,32.080001831054695,2.9534698041650467,31.489999771118164,-1.3302716654271927,31.5,0.09728871155650642
7928,2011-08-17,31.690000534057614,32.34000015258789,31.11000061035156,31.479999542236328,8532100.0,0.010845299791091945,-1.5894758398869122,-0.4565248038744056,33.695667272249665,26.203306487088298,-0.43265379094672696,2.1290467387629555,4.8200897346803195,6.687583178936979,33.85490319206247,1.2299995422363317,-2.6621704082581346,-1.526499843597417,-5.989896821287598,2.9368971340927637,-3.7581983324425074,0.7051986452476733,-2.189559191284175,63.68719072197877,32.24094732153833,2.2316984888450913,8,-0.9050006866455043,1.5099983215332067,6.670000076293949,8.064998626708988,1.159997940063473,2,0.08425370878187466,1.8214249221736136,31.35000038146973,2.999979380167807,32.080001831054695,2.9534698041650467,31.489999771118164,0.08425370878187466
7929,2011-08-18,30.88999938964844,30.979999542236328,29.79999923706055,30.78000068664551,9435500.0,-0.025244592329665694,7.137960971567429,0.5238008737432083,31.925851136551145,26.64495488368426,0.28087668411793487,2.6224532717852007,5.4893448327826455,7.43474487292664,35.140165372473696,1.8900012969970632,-2.6842743817701304,-2.046500873565673,-6.344796240855157,2.2517944937238106,-4.195648557210415,0.10264681007906873,-1.2191845182861343,42.913376366306984,8.695868899281457,2.1491476836447423,8,-0.10499954223633168,2.3099994659423793,7.400001525878903,8.795000076293942,1.7400016784667933,3,0.12010356613072326,-1.5894758398869122,31.690000534057614,1.8214249221736136,31.35000038146973,2.999979380167807,32.080001831054695,0.12010356613072326
7930,2011-08-19,30.79999923706055,32.02000045776367,30.5,30.5,8084300.0,-0.0029135692575652516,-9.13336215556375,2.7272979487090887,32.700421346675626,28.118159596725437,0.2918283983402219,2.339363914519307,5.4480812950804385,7.462223517133037,36.74039317783561,1.5200004577636719,-2.8192794156320566,-1.8235009193420346,-5.753409809376432,2.1064079706923593,-3.7884553643592334,0.14145352567516412,-1.0,39.370064549460444,2.064818552532472,1.9649544450171976,8,-0.014999389648441053,2.39999961853027,7.260002136230465,8.655000686645504,2.799999237060536,4,0.12305198082495306,7.137960971567429,30.88999938964844,-1.5894758398869122,31.690000534057614,1.8214249221736136,31.35000038146973,0.12305198082495306
7931,2011-08-22,31.20000076293945,31.59000015258789,30.86000061035156,31.459999084472656,4903900.0,0.012987062850235098,1.8076880754135778,-0.866663275816031,39.86334009087486,29.703314764720243,0.05780893784147878,1.6124900563531277,4.937133363836981,7.0013917415304086,38.35133801779909,0.7900009155273402,-2.706259200584128,-1.1634993553161657,-4.710841161637834,2.3838424510055063,-2.937170258477,0.6101715478446685,-1.4000015258788991,55.11815044319537,12.553140363675091,1.7736709031608355,8,-0.16000080108642223,1.9999980926513707,6.825000762939457,8.219999313354496,1.3499984741211044,0,0.09519222222371648,-9.13336215556375,30.79999923706055,7.137960971567429,30.88999938964844,-1.5894758398869122,31.690000534057614,0.09519222222371648
7932,2011-08-23,32.759998321533196,32.759998321533196,31.1299991607666,31.38999938964844,6208300.0,0.049999920527142194,1.3795626738542817,-5.269260677553183,46.23217202646975,32.38767508135269,-1.3703893038676043,-0.2792212700343981,3.294602002818621,5.390933722995392,39.93747924680567,1.6299991607665945,-2.5525043385453117,0.5979983329772907,-2.2865710119936082,3.482567677948186,-0.8442863395081588,2.04028300546274,-2.807599029541006,100.0,54.18882001717643,1.4422846724854477,8,-1.479999542236321,0.4400005340576243,5.005002975463874,6.400001525878913,-0.34999847412108664,1,0.014652117873220405,1.8076880754135778,31.20000076293945,-9.13336215556375,30.79999923706055,7.137960971567429,30.88999938964844,0.014652117873220405
7933,2011-08-24,32.34999847412109,32.560001373291016,31.790000915527344,32.560001373291016,5743600.0,-0.012515258498734916,6.333236453470418,-0.15328690722482588,54.30621469210128,35.75836207295149,-0.7789336392771027,-0.06969140034920684,3.602384602810872,5.751089489009495,40.405029537416446,0.9699974060058523,-2.172575796547651,0.3129984855651813,-2.2833967493474745,2.9093937204778335,-0.985199131891143,1.6111961030215092,-2.1729912597656167,86.14864951942526,33.11574157508038,1.2981976174563268,8,-1.0699996948242116,0.8500003814697337,5.415002822875984,6.810001373291023,-1.0999984741210866,2,-0.008346109916585687,1.3795626738542817,32.759998321533196,1.8076880754135778,31.20000076293945,-9.13336215556375,30.79999923706055,-0.008346109916585687
7934,2011-08-25,31.790000915527344,32.65999984741211,31.75,32.31999969482422,7150500.0,-0.01731058995386725,-1.9836030717662656,2.523768868866965,51.64960685621241,38.6612714304248,-0.19385981674994923,0.27605970141141967,4.081531471676108,6.268018896482516,40.66815694868901,0.9099998474121094,-1.8969430628717525,-0.101999187469481,-2.3787989478537526,2.1748005729147906,-1.2403990676616132,1.0364006927226548,-1.4063544125976541,57.07972891998432,-0.24031768958481337,1.1383998801921358,8,-0.5100021362304688,1.4099979400634766,5.792499542236328,7.369998931884766,-0.720001220703125,3,0.03334374105274107,6.333236453470418,32.34999847412109,1.3795626738542817,32.759998321533196,1.8076880754135778,31.20000076293945,0.03334374105274107
7935,2011-08-26,32.380001068115234,32.459999084472656,31.170000076293945,31.6299991607666,4168000.0,0.01855929964128178,1.8351690732151054,-1.415101197673749,63.64764508744226,42.7355115324105,-0.720058620587757,-0.49859645221777527,3.4232842236982393,5.639860219294057,40.842174561481556,1.289999008178711,-1.519446522573766,0.5890009880065925,-1.3774109284446752,2.5554129044578566,-0.3942049702190431,1.5722069462322246,-1.8062464196972634,80.00012046426963,15.097559920493751,0.9832059582256325,8,-1.1000022888183594,0.8199977874755859,5.159999847412109,6.779998779296875,-0.06999969482421875,4,0.007720815063412045,-1.9836030717662656,31.790000915527344,6.333236453470418,32.34999847412109,1.3795626738542817,32.759998321533196,0.007720815063412045
7936,2011-08-29,33.11999893188477,33.150001525878906,32.61999893188477,32.790000915527344,3723600.0,0.022853546613938125,1.7179396891535967,0.43999623617494593,63.283202089574715,46.36712451090574,-1.4494432686448455,-1.3852240997531808,2.627066611481517,4.851249092219064,40.62989372147051,0.7700004577636719,-1.1817947954120882,1.3769989967346277,-0.3910099234253295,3.145007916894585,0.4929945366546491,2.2610034568146062,-2.3713447896175843,98.51472480862836,29.310221248278765,0.8840044600799789,8,-1.6449985504150462,0.025001525878899145,3.9950017929077077,6.040000915527337,0.3300018310546733,0,0.01449274026920988,1.8351690732151054,32.380001068115234,-1.9836030717662656,31.790000915527344,6.333236453470418,32.34999847412109,0.01449274026920988
7937,2011-08-30,33.11999893188477,33.310001373291016,32.580001831054695,33.02000045776367,4168600.0,0.0,2.0416434872446656,0.3030275006647011,66.01306521412303,49.95794650444723,-1.3096934212139182,-1.4484612868253066,2.5645296711517886,4.801343891299105,39.94919780158435,0.729999542236321,-0.865697653605249,1.3699990272522058,-0.41960792994942864,3.15960598445384,0.47519554865139213,2.264802505853023,-2.1312100512564136,91.1213866237903,17.01786661318826,0.8948034786008169,8,-1.5649986267089915,0.025001525878899145,3.8150014877319265,6.040000915527337,0.8100013732910085,1,-0.017210136268316023,1.7179396891535967,33.11999893188477,1.8351690732151054,32.380001068115234,-1.9836030717662656,31.790000915527344,-0.017210136268316023
7938,2011-08-31,33.02000045776367,33.459999084472656,32.77000045776367,33.290000915527344,4942000.0,-0.0030192776976460944,1.2623024633067972,-2.7000457770654984,60.98266517312778,53.186481397400186,-1.1188537142734383,-1.4611825642844778,2.573427200315031,4.85466016825945,38.97507248379916,0.6899986267089844,-0.5937820038464174,1.2940005302429185,-0.40749559989458106,2.995496660380418,0.4432524651741687,2.1447485953116683,-1.7526660780157926,80.78607784817665,6.535300507713217,0.8507480650687491,8,-1.0400009155273438,-0.29000091552734375,3.9149999618530273,6.1399993896484375,1.2299995422363281,2,-0.01847367056011473,2.0416434872446656,33.11999893188477,1.7179396891535967,33.11999893188477,1.8351690732151054,32.380001068115234,-0.01847367056011473
7939,2011-09-01,32.84000015258789,33.580001831054695,32.779998779296875,33.09999847412109,4369900.0,-0.005451250838291788,-3.2105305425890047,0.9629551138049158,59.52045638640473,56.16648529070342,-0.7075648250628319,-1.2499707493979386,2.6657713442199906,4.996357332458402,37.47099228698899,0.8000030517578196,-0.3321630272266134,1.0535001754760742,-0.7182220534578434,2.825222404409992,0.16763906100911896,1.939361289943033,-1.2656927141785417,69.29455852034152,-3.1740392823615906,0.8858611144669587,9,-0.6199989318847656,-0.625,3.9549989700317383,6.179998397827148,2.1300010681152344,3,-0.04841656958587415,1.2623024633067972,33.02000045776367,2.0416434872446656,33.11999893188477,1.7179396891535967,33.11999893188477,-0.04841656958587415
7940,2011-09-02,32.009998321533196,32.34000015258789,31.79999923706055,32.25,3540700.0,-0.02527411166864102,1.5714207863688625,0.9230893378523641,49.5224861632617,57.23972374319085,0.34880612889494245,-0.40032706730954004,3.3753880170457222,5.793858052018194,35.76452125593554,1.0400009155273402,-0.13371338974807756,0.19799842834471804,-1.5710401286742552,1.9670369853636949,-0.6865208501647686,1.0825177068542047,1.5700035095214986,11.797684182101616,-54.82598356419135,0.8845192785094883,9,0.3450021743774485,0.07500076293946023,4.620001792907722,6.845001220703132,2.6500015258789134,4,-0.029365781818133985,-3.2105305425890047,32.84000015258789,1.2623024633067972,33.02000045776367,2.0416434872446656,33.11999893188477,-0.029365781818133985
7941,2011-09-06,31.61000061035156,31.670000076293945,30.90999984741211,30.90999984741211,3767300.0,-0.012496024122330529,-1.171426858709217,-2.9166494476673868,51.85714601010945,57.86472085248415,0.9086306806165929,0.11836427151603957,3.669147503477351,6.1571020363165765,33.94618007759684,1.0999984741210866,0.1610512305914078,-0.2734992980957074,-1.872199344903283,1.3252007487118682,-1.0728493214994934,0.5258507253080786,1.9700012207031357,26.217237561167067,-38.47295243499059,0.7993500234037877,9,0.6350002288818395,0.4749984741210973,4.814999580383304,7.0399990081787145,3.2799987792968857,1,0.022144914565747298,1.5714207863688625,32.009998321533196,-3.2105305425890047,32.84000015258789,1.2623024633067972,33.02000045776367,0.022144914565747298
7942,2011-09-07,32.72999954223633,32.72999954223633,32.169998168945305,32.200000762939446,3313600.0,0.035431790897150206,1.113217596591263,0.7571402880638393,56.68380421759781,58.12889746642821,-0.24146355482769621,-0.9121483891687703,2.436970696501902,5.00936307724767,31.388943157262627,1.1199989318847692,0.4970728986822728,0.7599996566772447,-0.8245702407609201,2.344569554115406,-0.03228529204183417,1.552284605396327,0.7432022094726634,68.16473193556435,3.2093805121625962,0.7922849487190814,9,-0.4849987030029297,-1.090000152587887,3.5500001907348633,5.774999618530273,2.9599990844726562,2,0.021998204423253842,-1.171426858709217,31.61000061035156,1.5714207863688625,32.009998321533196,-3.2105305425890047,32.84000015258789,0.021998204423253842
7943,2011-09-08,32.65999984741211,33.490001678466804,32.40999984741211,32.59999847412109,4992700.0,-0.00213870136887373,-3.909114553982502,0.11321039903266002,62.55320967927823,59.34040889121329,-0.1373048131323884,-0.7224596932505847,2.3774816078774563,5.043110148168118,28.779374934901526,1.0800018310546946,0.7301988894462994,0.5904999732971206,-0.8973235057759155,2.0783234523701566,-0.153411766239401,1.3344117128336386,-1.75,65.54302246669269,-2.109590565137651,0.7439117395365188,9,-0.41499900817871094,-1.254999160766598,3.244999885559082,5.270000457763672,3.1599998474121094,3,0.038885501031755254,1.113217596591263,32.72999954223633,-1.171426858709217,31.61000061035156,1.5714207863688625,32.009998321533196,0.038885501031755254
7944,2011-09-09,32.110000610351555,32.990001678466804,31.940000534057614,32.310001373291016,6544500.0,-0.016840148182184822,-2.888886534141471,-3.3332697565004548,58.72172434689093,58.79308436448537,0.5172548200613534,-0.13114125372129593,2.7882864709153736,5.571493038592585,26.70701064591965,1.0500011444091903,0.7776906804776971,0.010000705718987035,-1.4534770566116322,1.4734784680496027,-0.721738175446319,0.7417395868842966,-1.1484007263183535,46.51162446845591,-23.697443314885568,0.7317388811653084,9,0.13500022888184304,-0.704999923706044,3.5899991989135813,5.2749996185302805,2.6599998474121165,4,0.06664588442762454,-3.909114553982502,32.65999984741211,1.113217596591263,32.72999954223633,-1.171426858709217,31.61000061035156,0.06664588442762454
7945,2011-09-12,32.830001831054695,32.830001831054695,31.690000534057614,31.690000534057614,3765200.0,0.02242295879841949,-1.0000000000000062,-5.699984741268996,60.408704146235145,58.473695704114306,-0.14773707470755681,-0.7858990461591304,1.9075076081780082,4.828733307088314,24.5843541901899,1.140001296997081,0.7835717721991884,0.6630018234252972,-0.8055754607179964,2.131579107568591,-0.07128681864634956,1.397290465496944,-1.8178339111328192,74.41862872080583,2.205623437701462,0.7342886420716459,9,-0.5850009918212962,-1.4250011444091832,2.3724985122680593,3.7049970626830984,2.8499984741210866,0,0.06518426044144032,-2.888886534141471,32.110000610351555,-3.909114553982502,32.65999984741211,1.113217596591263,32.72999954223633,0.06518426044144032
7946,2011-09-13,33.279998779296875,33.36999893188477,32.68000030517578,32.93000030517578,3525900.0,0.013706881606583288,1.6037743997235707,0.3070158560723023,53.86905691116912,57.12436144823053,-0.639948702803018,-1.2030676440092165,1.271889601523469,4.332177395290557,22.54509199560586,0.6899986267089915,0.8753026574647507,1.0529989242553697,-0.4964399783868032,2.6024378268975425,0.2782794729342868,1.8277183755764561,-2.218274184204102,88.33317968590194,18.823939010077183,0.7747194513210861,9,-1.0349979400634766,-1.8749980926513636,1.4525022506713867,2.675002098083496,1.5400009155273438,1,0.04146637976963263,-1.0000000000000062,32.830001831054695,-2.888886534141471,32.110000610351555,-3.909114553982502,32.65999984741211,0.04146637976963263
7947,2011-09-14,34.400001525878906,34.759998321533196,33.189998626708984,33.59000015258789,6232900.0,0.03365392991777316,1.05229393710467,2.314299727520436,63.795458092711094,57.436893994850905,-1.742534909415852,-2.1954162603695195,-0.008105369192925593,3.1697397299003,20.324427727009287,1.5699996948242116,0.8394981328574609,2.0205016136169434,0.24990568820697945,3.7910975390269073,1.1352036509119614,2.9057995763219253,-3.2897113891186507,88.27371156021874,20.00715724574664,0.8852979627049817,9,-1.56500244140625,-2.405002593994144,-0.18000125885009766,1.2499990463256836,-0.2700004577636719,2,0.014244123314963053,1.6037743997235707,33.279998779296875,-1.0000000000000062,32.830001831054695,-2.888886534141471,32.110000610351555,0.014244123314963053
7948,2011-09-15,34.360000610351555,34.919998168945305,34.09999847412109,34.65999984741211,4524900.0,-0.001162817260262572,1.0000093041864533,-0.37036880053877497,68.59624580576262,58.44531504144623,-1.6678588010020476,-2.050246703302953,-0.1373406955438483,3.165684264719239,18.60192985195358,0.8199996948242188,0.7536402092258143,1.8470006942748967,-0.09867336155910778,3.792674750108901,0.8741636663578944,2.819837722191899,-3.103722146200383,82.66260159000947,12.444757829498698,0.9728370279170026,9,-1.4450016021728445,-2.030001640319817,-0.8225002288818288,0.8649997711181712,0.770000457763679,3,0.03870774134843136,1.05229393710467,34.400001525878906,1.6037743997235707,33.279998779296875,-1.0000000000000062,32.830001831054695,0.03870774134843136
7949,2011-09-16,34.59999847412109,35.130001068115234,34.40999984741211,34.779998779296875,3966400.0,0.0069848038273092605,-1.5714441416893732,0.6000025431379874,66.92072807288389,60.378453031404256,-1.823731078638403,-2.106026782122335,-0.5653284468519573,2.8694852699530813,16.19835701288479,0.770000457763679,0.651147543802395,1.9014986038207908,-0.09929352283914028,3.9022907304807255,0.9011025404908253,2.9018946671507564,-3.123896827682266,84.59295024094115,14.967562477320598,1.0003960633299667,9,-1.5799980163574148,-2.134998321533196,-1.1274986267089773,0.6250019073486399,1.470001220703132,4,0.03526015244236569,1.0000093041864533,34.360000610351555,1.05229393710467,34.400001525878906,1.6037743997235707,33.279998779296875,0.03526015244236569
7950,2011-09-19,34.59000015258789,34.75,33.880001068115234,34.540000915527344,3553800.0,-0.0002889688431828574,3.7027105048817957,-0.27777306828295434,62.60722712455281,61.57290648856463,-1.5748889275299405,-1.8946736466426373,-0.7289365332830613,2.8135524858567322,14.621484417437502,0.8699989318847656,0.613206392303141,1.702000236511232,-0.25921940032025503,3.6632198733427224,0.7213904180954884,2.6826100549269754,-2.8215865524149564,77.95915316861112,11.492857350189695,0.9806098184157449,9,-1.1799993515014648,-2.125,-1.1175003051757812,0.6350002288818359,1.3499984741210938,0,0.005203824931533374,-1.5714441416893732,34.59999847412109,1.0000093041864533,34.360000610351555,1.05229393710467,34.400001525878906,0.005203824931533374
7951,2011-09-20,34.169998168945305,34.84000015258789,34.11999893188477,34.75,2810700.0,-0.012142294934657905,-1.1176496987512716,-11.600213626306696,58.399999023436735,61.763594800324505,-0.8421207279695366,-1.3078105189351206,-0.45618391456530816,3.164671371905065,12.983339840312484,0.7200012207031179,0.5912734702366791,1.1334983825683551,-0.7372431452349133,3.00423991037162,0.19812761866672446,2.0688691464699858,-2.132657571336985,50.51537675003897,-12.302130294858387,0.9353707639016329,9,-0.7599973678588796,-1.7049980163574148,-1.1024990081787038,0.980001449584968,2.010002136230476,1,0.044190875538378194,3.7027105048817957,34.59000015258789,-1.5714441416893732,34.59999847412109,1.0000093041864533,34.360000610351555,0.044190875538378194
7952,2011-09-21,33.240001678466804,34.650001525878906,33.220001220703125,34.330001831054695,4242200.0,-0.027216755642782253,-1.5309715990992954,1.8793046749624878,51.5536822095952,60.541425081470834,0.18755040972921222,-0.35838410575315294,0.3765516766119035,4.0233500026515685,12.304032650114241,1.4300003051757812,0.7044648380444869,0.179501724243174,-1.6886181103085605,2.047621558794912,-0.7545581930326932,1.1135616415190412,-0.9552482432179303,1.047144469188201,-57.03968054765619,0.934059917275869,9,0.1699991226196218,-0.7750015258789134,-0.33750152587891336,1.6199989318847585,4.009998321533196,2,0.04753303058287606,-1.1176496987512716,34.169998168945305,3.7027105048817957,34.59000015258789,-1.5714441416893732,34.59999847412109,0.04753303058287606
7953,2011-09-22,32.080001831054695,32.630001068115234,31.559999465942386,32.290000915527344,6891300.0,-0.03489770724541119,1.4044996313885427,0.19265968355515084,45.28536655435551,59.04849643785579,1.404302920243822,0.8225222903233842,1.4334774908094374,5.103285274586163,11.981601254204065,1.6800022125244176,0.811809709464832,-0.9669982910156207,-2.860466840869826,0.9264702588385845,-1.9137325659427233,-0.020264016088518133,3.0499992370605398,14.56588604318311,-40.36399481063043,0.946734274927102,9,1.264998435974114,0.384998321533196,0.3074979782104421,2.779998779296868,5.6199989318847585,3,0.06390271571231843,-1.5309715990992954,33.240001678466804,-1.1176496987512716,34.169998168945305,3.7027105048817957,34.59000015258789,0.06390271571231843
7954,2011-09-23,32.84999847412109,33.060001373291016,31.82999992370605,32.009998321533196,4614800.0,0.024002387753014665,-1.050007629413952,-4.000018165304404,55.25000846387167,58.47530802870429,0.8384900142471423,0.14335985959982622,0.5791570758889932,4.260241804187878,11.612354796552353,1.2300014495849645,0.8134955859970958,-0.2500015258789148,-2.052478935735003,1.5524758839771735,-1.1512402308069554,0.6512371790491258,2.2086025619506913,39.32922982092414,-20.186758072859945,0.9012387049280436,9,0.49500179290772195,-0.384998321533196,-0.8574991226196218,2.010002136230476,3.720001220703132,4,0.06940647488280138,1.4044996313885427,32.080001831054695,-1.5309715990992954,33.240001678466804,-1.1176496987512716,34.169998168945305,0.06940647488280138
7955,2011-09-26,32.630001068115234,33.049999237060554,31.75,33.029998779296875,5029100.0,-0.006697029413233135,4.9091058841887385,-0.47618766490615394,56.52175185600914,58.77005191146429,1.1478416267324718,0.4037472851990458,0.7144042635525238,4.4016587306499275,10.853415807579584,1.299999237060554,0.7723765043454307,-0.4824989318847628,-2.2673337846906136,1.302335920921088,-1.3749163582876918,0.4099184945181662,2.358627936553958,32.62199323705482,-29.821103265862583,0.8924174264029263,9,0.7149991989135742,0.1849994659423828,-0.6375017166137695,2.229999542236328,2.799999237060547,0,0.10542441048432627,-1.050007629413952,32.84999847412109,1.4044996313885427,32.080001831054695,-1.5309715990992954,33.240001678466804,0.10542441048432627
7956,2011-09-27,33.59999847412109,34.200000762939446,33.029998779296875,33.11999893188477,4215900.0,0.029727164396378125,-2.5454613761812346,-1.200005722078605,55.67145005000891,57.86738435116405,0.2548052396857372,-0.5570038353600637,-0.32082547228762337,3.3588816189981117,10.3932084586527,1.5699996948242116,0.8313263841419811,0.4634984970092688,-1.334620224337165,2.2616172183557026,-0.43556086366394453,1.3625578576824822,1.3200579397735694,66.01934136641351,4.12236497917872,0.8990593606732165,9,-0.25499820709227805,-0.6049976348876882,-1.6074991226196218,1.2600021362304759,1.9000015258789134,1,0.06964286484685944,4.9091058841887385,32.630001068115234,-1.050007629413952,32.84999847412109,1.4044996313885427,32.080001831054695,0.06964286484685944
7957,2011-09-28,32.549999237060554,33.759998321533196,32.439998626708984,33.59999847412109,3203200.0,-0.03124997871262547,-1.0787389276198889,-2.187500496705882,49.36415731219095,55.73048562965609,1.134040911948908,0.472318980616528,0.6300854780098817,4.326222845796579,10.19855750114045,1.3199996948242116,0.7983451344886205,-0.5580007553100543,-2.375188449306094,1.2591869386859855,-1.4665946023080707,0.35059309168796204,2.3028560378750598,37.49997290699324,-22.94703983355415,0.908593846998019,9,0.7950010299682546,0.4700012207031179,-0.42999982833863015,2.3100013732910085,4.040000915527337,2,0.11152077275572414,-2.5454613761812346,33.59999847412109,4.9091058841887385,32.630001068115234,-1.050007629413952,32.84999847412109,0.11152077275572414
7958,2011-09-29,32.40999984741211,33.209999084472656,31.71999931335449,33.02000045776367,5280400.0,-0.004301056618429833,2.0101070429481966,0.5809533843655506,51.820386720202194,54.05266992380257,1.082142569023567,0.5947696360366805,0.6666820167555727,4.377280487368367,10.298212543294161,1.4899997711181676,0.7977624353458665,-0.6675001144409194,-2.511190238209579,1.176190009327744,-1.5893451763252529,0.25434494744341407,2.376998311343641,27.822585917161312,-32.966661621855415,0.9218450618843317,9,0.7899999618530273,0.6100006103515625,-0.17000102996826172,2.450000762939453,4.840000152587891,3,0.1493366299097456,-1.0787389276198889,32.549999237060554,-2.5454613761812346,33.59999847412109,4.9091058841887385,32.630001068115234,0.1493366299097456
7959,2011-09-30,31.25,32.27000045776367,31.25,31.8799991607666,5667500.0,-0.035791417860951746,-2.238101004841039,1.0327844760737424,40.89859128436851,51.64059927489319,1.9187487334773579,1.717605598473881,1.695417326451242,5.431908370372305,10.620350942846251,1.1599998474121094,0.5806392800963138,-1.74799995422363,-3.763890143964815,0.26789023551755875,-2.7559450490942226,-0.7400548593530374,3.47245818489948,0.0,-56.625299068848605,1.0079450948705937,9,1.7950000762939453,1.7700004577636719,0.9899988174438477,3.6100006103515625,5.490001678466797,4,0.20640002441406247,2.0101070429481966,32.40999984741211,-1.0787389276198889,32.549999237060554,-2.5454613761812346,33.59999847412109,0.20640002441406247
7960,2011-10-03,31.06999969482422,32.15999984741211,31.020000457763672,31.78000068664551,6494200.0,-0.005760009765624963,-1.814815163667104,1.126987202581893,36.860867230208385,49.24736240897894,1.72872115355932,1.9221209307642937,1.7209794790364725,5.5143198763052865,10.259437241472913,1.1399993896484375,0.30844372215650395,-1.881000328063962,-4.033109250876507,0.2711085947485792,-2.9570547894702344,-0.8049458666576896,3.5135601626792834,1.5723029013289096,-48.93366343512383,1.0760544614062708,10,1.7650012969970703,1.9500007629394531,1.169999122619629,3.7900009155273438,6.0600013732910085,0,0.17701963482530103,-2.238101004841039,31.25,2.0101070429481966,32.40999984741211,-1.0787389276198889,32.549999237060554,0.17701963482530103
7961,2011-10-04,32.310001373291016,32.310001373291016,30.649999618530273,30.68000030517578,5500000.0,0.03990993532817333,1.0368106343392738,-2.295772945237668,37.7491016665287,47.71352012641599,0.22029941744901294,0.7770923636976192,0.35904141867538897,4.171452840527948,9.367434429562987,1.6600017547607422,0.046771254439114784,-0.6759986877441406,-2.757904225076942,1.405906849588657,-1.7169514564105413,0.36495408092226,2.0597449202280984,53.37628447104797,7.331765968956326,1.0409527686663993,10,0.11499881744384766,0.5799989700317383,-0.07000255584716797,2.549999237060547,2.9399986267089844,1,0.09656449394223499,-1.814815163667104,31.06999969482422,-2.238101004841039,31.25,2.0101070429481966,32.40999984741211,0.09656449394223499
7962,2011-10-05,33.450000762939446,33.490001678466804,31.940000534057614,32.330001831054695,3875700.0,0.03528317366742084,1.5833335982426844,0.6871154588750074,45.27517555357753,47.71238779299621,-0.990992395293965,-0.3227480958506632,-0.9047342939585405,2.9450304909859213,9.08689196857044,1.5500011444091903,-0.1611221654527597,0.42800064086913636,-1.660156993992267,2.516158275730543,-0.6160781765615653,1.472079458299838,0.6221657965805605,98.59151808050972,54.81693775390219,1.0440788174307032,10,-1.0250005722045827,-0.5600004196166921,-1.1400003433227468,1.4099998474121165,2.4399986267089915,2,0.061285476541209194,1.0368106343392738,32.310001373291016,-1.814815163667104,31.06999969482422,-2.238101004841039,31.25,0.061285476541209194
7963,2011-10-06,33.93000030517578,33.970001220703125,33.11999893188477,33.259998321533196,4405400.0,0.014349761772446623,1.2666612413470202,0.5982166273275775,46.60588136624311,46.75192922659304,-1.3197592366598698,-0.7407000733427935,-1.4429428765714363,2.384353922313494,9.301800214142803,0.8500022888183523,-0.3162296052137137,0.8445001602172866,-1.2743220567441043,2.963322377178674,-0.21491094826340884,1.903911268697982,-3.280000686645508,98.7951537282041,57.69769104205456,1.0594111084806943,10,-1.505000114440918,-1.0399999618530273,-1.5799999237060547,0.9300003051757812,2.9300003051757812,3,0.07839669388409476,1.5833335982426844,33.450000762939446,1.0368106343392738,32.310001373291016,-1.814815163667104,31.06999969482422,0.07839669388409476
7964,2011-10-07,34.25,34.740001678466804,33.72999954223633,34.060001373291016,4439500.0,0.009431172765872464,-1.3764692154759774,0.28357920028239764,48.33005636240112,45.841740838414374,-1.5871947964068625,-0.9403693254667189,-1.8134752692195946,1.9898284172794334,9.157257385001941,1.0100021362304759,-0.3503041197569772,1.057499885559082,-1.0700223569945706,3.1850221281127347,-0.0062612357177442846,2.1212610068359083,-3.533600349426269,88.01952489788214,49.45390252129448,1.063761121276826,10,-1.5549993515014648,-1.359999656677246,-1.8950004577636719,0.6100006103515625,2.1199989318847727,4,0.0875912408759123,1.2666612413470202,33.93000030517578,1.5833335982426844,33.450000762939446,1.0368106343392738,32.310001373291016,0.0875912408759123
7965,2011-10-10,34.970001220703125,35.11999893188477,34.59000015258789,34.900001525878906,2406300.0,0.02102193345118608,1.8648960739029308,0.3684221093420604,53.816812787695156,45.635670031490626,-2.1683895632769676,-1.5724470574588096,-2.5673356817623443,1.1608894321783083,8.919633823294278,0.8699989318847727,-0.21282988493763355,1.6705011367797837,-0.5912770201291124,3.93227929368868,0.5396120583253392,2.8013902152342283,-4.092657489013671,96.64434599053479,57.128673880755876,1.1308890784544472,10,-2.0850019454956055,-2.080000877380371,-2.752500534057617,-0.1100006103515625,1.6899986267089844,0,0.05061482401995998,-1.3764692154759774,34.25,1.2666612413470202,33.93000030517578,1.5833335982426844,33.450000762939446,0.05061482401995998
7966,2011-10-11,34.65999984741211,34.900001525878906,34.450000762939446,34.689998626708984,2619100.0,-0.008864780167851083,-1.0000169543250168,-0.4285558583106267,57.200807199801275,46.50640890789177,-1.891081985298051,-1.2161090761421889,-2.2851777216272637,1.3636748673467167,9.094942196385574,0.520000457763679,-0.23015262809038006,1.2914997100830092,-1.0505484806097627,3.6335479007757776,0.12047561473662682,2.4625238054293916,-3.5280968037109375,85.53461269707012,39.45294544581343,1.1710240953463846,10,-1.7750005722045898,-1.7699995040893555,-2.440000057220459,0.20000076293945312,1.8899993896484375,1,0.0712637400916647,1.8648960739029308,34.970001220703125,-1.3764692154759774,34.25,1.2666612413470202,33.93000030517578,0.0712637400916647
7967,2011-10-12,34.889999389648445,35.43000030517578,34.81999969482422,35.110000610351555,3563300.0,0.006635878339552592,-2.3888865341414824,7.3336724313321815,65.73348187739651,48.052308369802255,-1.9604030722070789,-1.483580969125157,-2.505460346111107,1.0348516256838067,9.241294373906172,0.7700004577636719,-0.23145142689404707,1.496999359130868,-0.9000870816027629,3.8940857998644987,0.2984561387640525,2.6955425794976833,-3.518810592656255,76.62335088753609,25.45818344556823,1.1985432203668145,10,-1.8499994277954173,-1.8499994277954173,-2.7249994277954173,-0.029998779296882105,0.6100006103515554,2,0.010318160408405275,-1.0000169543250168,34.65999984741211,1.8648960739029308,34.970001220703125,-1.3764692154759774,34.25,0.010318160408405275
7968,2011-10-13,35.689998626708984,35.86000061035156,34.59999847412109,34.669998168945305,5019100.0,0.02292918461035831,-1.1724177620220386,-4.636339991677402,65.84822350391207,50.82448972752932,-2.510177333334582,-2.29657797821595,-3.3030099963235386,0.1519720798434463,9.387292719113042,1.2600021362304759,-0.2731971575190215,2.2304986953735337,-0.346577528975061,4.8075749197221285,0.9419605831992328,3.5190368075478347,-3.9941049090621057,92.01869021629143,37.73058578622487,1.2885381121742978,10,-2.4349985122680664,-2.4349985122680664,-3.7474985122680664,-0.8299980163574219,-0.3899993896484375,3,0.005603832183668889,-2.3888865341414824,34.889999389648445,-1.0000169543250168,34.65999984741211,1.8648960739029308,34.970001220703125,0.005603832183668889
7969,2011-10-14,35.81999969482422,36.0099983215332,35.20000076293945,36.0099983215332,2458400.0,0.003642506952016067,7.526351717630052,-0.1862730798430726,67.98195609270019,54.28238849002841,-2.1498288167610795,-2.456436033603758,-3.368715409136378,-0.05173384986076002,9.42933596989881,0.80999755859375,-0.1647497924322039,2.299499702453616,-0.4436479679347798,5.042647372842012,0.9279258672594182,3.671073537647814,-3.7076952879068727,87.82058179114995,29.519880033947118,1.3715738351941977,10,-2.4900007247924805,-2.4900007247924805,-3.9949989318847656,-0.9599990844726562,-1.4799995422363281,4,0.029034084991285347,-1.1724177620220386,35.689998626708984,-2.3888865341414824,34.889999389648445,-1.0000169543250168,34.65999984741211,0.029034084991285347
7970,2011-10-17,34.77000045776367,35.72999954223633,34.630001068115234,35.54999923706055,3210700.0,-0.02931321178130175,-1.0754735993550988,4.1052864055253275,56.536323373777684,56.36985756861162,-0.5808752523911096,-1.467499669473284,-2.261105059827301,0.9255304946328664,9.74844637960664,1.1899986267089844,-0.08240979923633773,1.2405004501342773,-1.5185566633020358,3.999557563570587,-0.1390281065838792,2.620029006852434,-2.189972781092422,20.512833052936706,-35.29086708667523,1.3795285567181548,10,-0.7950010299682617,-1.4400014877319336,-2.9449996948242188,0.09000015258789062,-1.4500007629394531,0,0.04601663655612187,7.526351717630052,35.81999969482422,-1.1724177620220386,35.689998626708984,-2.3888865341414824,34.889999389648445,0.04601663655612187
7971,2011-10-18,35.68000030517578,35.810001373291016,34.490001678466804,34.759998321533196,4063300.0,0.02617198261235343,1.2372798070674982,-1.1794915685277292,67.76390794673623,58.86860561229592,-1.075689289645787,-2.3806297693102962,-3.0591776549122045,-0.05935729375849519,9.973829494620649,1.3199996948242116,0.24913208009890297,2.075000190734862,-0.8362950554523749,4.986295436922095,0.6193525676412435,3.5306478138284803,-2.6883761511210977,78.2895562393024,19.337332772235072,1.4556476230936173,10,-1.1150016784667969,-2.350001335144043,-3.854999542236328,-0.8199996948242188,-3.1700019836425852,1,0.027466354648381763,-1.0754735993550988,34.77000045776367,7.526351717630052,35.81999969482422,-1.1724177620220386,35.689998626708984,0.027466354648381763
7972,2011-10-19,34.81999969482422,35.77000045776367,34.72999954223633,35.56999969482422,3818000.0,-0.02410315591356116,-1.2365603747426106,-0.8152156335908185,62.644276974965905,60.650649568820675,-0.0010253061645641992,-1.4716423669048453,-2.121370462447892,0.717279850805248,10.445619338436252,1.0400009155273438,0.6492763439450826,1.1359996795654297,-1.8190128499378844,4.091012209068744,-0.3415065851862238,2.613505944317083,-1.466170640672111,21.710443760697125,-39.47838808974483,1.4775062647516564,10,0.049999237060546875,-1.4900007247924805,-2.9949989318847656,0.04000091552734375,-2.5400009155273438,2,0.049684076892553275,1.2372798070674982,35.68000030517578,-1.0754735993550988,34.77000045776367,7.526351717630052,35.81999969482422,0.049684076892553275
7973,2011-10-20,34.130001068115234,34.860000610351555,33.93000030517578,34.740001678466804,6011100.0,-0.019816158321550703,1.1882399404008779,0.8133341471354262,65.89404322059768,62.602203664175846,0.8049790729864128,-0.6537041225822549,-1.349340383276882,1.309156765850446,9.690229350391766,0.9300003051757741,0.9653559094608042,0.34350109100341797,-2.5179837059746646,3.2049858879815005,-1.0872413074856198,1.7742434894924557,-0.4574317018773968,9.615430465155091,-56.86320267022082,1.4307423984890406,10,0.8399982452392578,-0.8000020980834961,-1.7150020599365234,0.7299995422363281,-1.2299995422363281,3,0.040140606182536454,-1.2365603747426106,34.81999969482422,1.2372798070674982,35.68000030517578,-1.0754735993550988,34.77000045776367,0.040140606182536454
7974,2011-10-21,35.130001068115234,35.5,34.560001373291016,34.779998779296875,4598100.0,0.02929973538542363,-1.3797520920552602,-0.5737736698601629,70.54656343304184,64.46106484699214,-0.0637717082568372,-1.5537980108332903,-2.280755004650885,0.23677078025008313,9.31607843638988,1.3699989318847656,1.1695601016329604,1.2295009613037138,-1.6564538448800548,4.115455767487479,-0.21347644178816694,2.6724783643955945,-1.2000007629394531,63.82979155126199,-10.410479442379412,1.442977403091883,10,-0.1600017547607422,-1.800002098083496,-2.5075020790100098,-0.2700004577636719,-1.9000015258789062,4,0.004839116532211252,1.1882399404008779,34.130001068115234,-1.2365603747426106,34.81999969482422,1.2372798070674982,35.68000030517578,0.004839116532211252
7975,2011-10-24,36.06999969482422,36.5,35.279998779296875,35.29999923706055,3151500.0,0.026757716997684478,-2.0123435859035403,2.1999869211234757,69.62421242213814,65.84144320502958,-0.9290231205802755,-2.342993138185385,-3.139508918042168,-0.7705633124408706,9.127795055475227,1.3699989318847656,1.3632223292543202,1.997499656677249,-0.9782752732072666,4.9732745865617645,0.5096121917349876,3.4853871216195103,-2.1399993896484375,83.2684686289353,6.125118855730079,1.487887464942258,10,-0.8549995422363281,-2.494999885559082,-3.3274993896484375,-1.2099990844726562,-1.2099990844726634,0,-0.0479622832512685,-1.3797520920552602,35.130001068115234,1.1882399404008779,34.130001068115234,-1.2365603747426106,34.81999969482422,-0.0479622832512685
7976,2011-10-25,35.939998626708984,36.36000061035156,35.349998474121094,35.68000030517578,4142400.0,-0.0036041327755788055,-1.1956520837738884,0.33765995709706664,64.52740929076899,65.70743513984874,-0.6686786529421482,-2.1383298786940514,-2.947119110244685,-0.6972022568978531,9.845198231217225,1.0100021362304688,1.5251436624086239,1.7504985809326143,-1.32924461659411,4.830241778459339,0.21062698216925213,3.2903701796959766,-1.650198364257811,78.2100607086135,3.6236219929508593,1.5398715987633629,10,-0.7249984741210938,-2.3649988174438477,-3.002498149871826,-1.0799980163574219,-0.7299995422363281,1,-0.07289924963819283,-2.0123435859035403,36.06999969482422,-1.3797520920552602,35.130001068115234,1.1882399404008779,34.130001068115234,-0.07289924963819283
7977,2011-10-26,36.18000030517578,36.52999877929688,35.599998474121094,36.25,3788800.0,0.006677843284291107,1.9523947926127323,-0.26923133353874146,63.50539919218193,65.44712132743429,-0.789471590671738,-2.205515135204898,-3.09712315876142,-0.9917459693447483,10.236736268401717,0.9300003051757884,1.5785198128192022,1.8090002059936552,-1.2917015572255792,4.90970196921289,0.258649324384038,3.3593510876032724,-1.5807720794677707,86.53851232588073,14.394087453404865,1.5503508816096172,10,-0.9500007629394531,-2.590001106262207,-3.242499828338623,-1.6850013732910156,-0.9200019836425781,2,-0.10143731212510709,-1.1956520837738884,35.939998626708984,-2.0123435859035403,36.06999969482422,-1.3797520920552602,35.130001068115234,-0.10143731212510709
7978,2011-10-27,37.25,37.47999954223633,36.70000076293945,37.09000015258789,3101000.0,0.029574341785485014,1.5161294292095564,-2.285722070844687,66.51982045719222,65.28466181237785,-1.804697075774179,-3.050735274330478,-4.073797075619169,-2.117644947134366,10.409200573267157,1.2999992370605469,1.6515877689977359,2.6369998931884737,-0.5728536084255182,5.846853394802462,1.0320731423814777,4.24192664399547,-2.341848485717769,92.12329840879994,21.078707999572202,1.6049267508069944,10,-1.5450000762939453,-3.185000419616699,-4.312499523162842,-2.8400001525878906,-1.2999992370605469,3,-0.1334228515625,1.9523947926127323,36.18000030517578,-1.1956520837738884,35.939998626708984,-2.0123435859035403,36.06999969482422,-0.1334228515625
7979,2011-10-28,37.70000076293945,37.75,36.77999877929688,36.97999954223633,4155000.0,0.012080557394347657,1.3658575163520141,4.500011920940324,65.49375208108808,66.27993166874566,-2.190309353709864,-3.1544735698282906,-4.397528463265175,-2.6071253638125,10.36121958510192,0.9700012207031179,1.642843146533579,2.764500617980957,-0.3161584186226989,5.8451596545846165,1.2241710996791255,4.3048301362827885,-2.328916603625487,97.97574039067423,28.92308229402603,1.5403295183018293,10,-1.8600006103515625,-3.5000009536743164,-4.7950005531311035,-4.14000129699707,-1.8300018310546804,4,-0.12732093209343198,1.5161294292095564,37.25,1.9523947926127323,36.18000030517578,-1.1956520837738884,35.939998626708984,-0.12732093209343198
7980,2011-10-31,36.56999969482422,37.34000015258789,36.560001373291016,37.209999084472656,3337200.0,-0.0299735025264527,-1.363646872507427,-0.8888865341414827,59.9169243798741,65.40804460576098,-0.8695718196823634,-1.6772951992824119,-3.148883912192204,-1.5219789043450191,10.088987268190511,1.1399993896484375,1.5485916444871322,1.359499549865724,-1.2073613436899464,3.9263604434213946,0.07606910308788883,2.6429299966435593,-0.7231323673730472,50.83335187698881,-15.467952331805144,1.2834304467778366,10,-0.7299995422363281,-2.369999885559082,-3.664999485015869,-3.3700008392333984,-0.7700004577636719,0,-0.09133169757889292,1.3658575163520141,37.70000076293945,1.5161294292095564,37.25,1.9523947926127323,36.18000030517578,-0.09133169757889292
7981,2011-11-01,35.43000030517578,35.90999984741211,35.220001220703125,35.47999954223633,4180900.0,-0.031173076269119693,-1.9361805741556892,0.07812388241184465,52.56167394981824,64.28775538074457,0.25841032144582954,-0.30732533813362295,-1.9139369781205318,-0.424817267128347,9.131956672177774,1.3499984741210938,1.3903822590554284,0.06350021362304403,-2.1102788412297357,2.237279268475824,-1.0233893138033423,1.1503897410494304,2.3199996948242188,8.30036307491888,-54.35324845947801,1.0868895274263892,11,0.4099998474121094,-1.2300004959106445,-2.3499999046325684,-2.230001449584961,-0.6899986267089773,1,-0.016088052213224402,-1.363646872507427,36.56999969482422,1.3658575163520141,37.70000076293945,1.5161294292095564,37.25,-0.016088052213224402
7982,2011-11-02,35.5,35.93000030517578,35.220001220703125,35.900001525878906,2348100.0,0.0019757181547073177,2.0869586850878212,8.000152590218967,49.03160754275591,62.41415141653994,0.32968211506417333,-0.22753553000197257,-1.9365091914765244,-0.5314553886410565,9.124421615579534,0.7099990844726562,1.4372550385436256,0.03099994659423544,-1.946769970157412,2.008769863345883,-0.9578850117815918,1.0198849049700627,2.199400024414061,11.067150766558507,-45.89443386688258,0.9888849583758247,11,0.6550006866455078,-1.3000001907348633,-2.3299994468688965,-2.3000011444091797,-0.2999992370605469,2,-0.008169039874009631,-1.9361805741556892,35.43000030517578,-1.363646872507427,36.56999969482422,1.3658575163520141,37.70000076293945,-0.008169039874009631
7983,2011-11-03,36.59000015258789,36.650001525878906,35.34000015258789,35.83000183105469,3243200.0,0.030704229650363013,1.9772722346729552,-1.8999885559518588,53.5747466343356,60.52839399446146,-0.4187012417378426,-1.1679171516189655,-2.9522205709320986,-1.6586741592887222,9.67292267103816,1.3100013732910156,1.3237107898691747,0.9880001068115263,-0.9101605982168337,2.8861608118398863,0.03891975429734629,1.9370804593257063,1.059811895751949,54.15018153745944,1.0469409428468808,0.9490803525141803,11,-0.10499954223632812,-2.390000343322754,-3.4074997901916504,-3.3900012969970703,-2.2299995422363352,3,-0.03634877905188039,2.0869586850878212,35.5,-1.9361805741556892,35.43000030517578,-1.363646872507427,36.56999969482422,-0.03634877905188039
7984,2011-11-04,37.25,37.38999938964844,36.27000045776367,36.310001373291016,2961200.0,0.018037710977309995,-1.1960753514568772,1.236843029880188,61.94604666204836,59.6752644655626,-0.8340651966248629,-1.6776550075500296,-3.5106775586393013,-2.3375831554222657,10.522865165671899,1.1199989318847656,1.3395464938533337,1.49799995422363,-0.42429672699050514,3.420296635437765,0.5368516136165624,2.4591482948306975,0.35121583178710836,93.54840977969666,34.82224847027423,0.9611483406070669,11,-0.7649993896484375,-3.0500001907348633,-4.139999866485596,-4.05000114440918,-3.3400001525878906,4,-0.034899308377464355,1.9772722346729552,36.59000015258789,2.0869586850878212,35.5,-1.9361805741556892,35.43000030517578,-0.034899308377464355
7985,2011-11-07,36.7400016784668,37.27999877929688,36.47999954223633,37.11999893188477,2755500.0,-0.013691230108273889,1.2857220708446606,-0.404252987845715,55.31062836628893,58.65117769617592,-0.24477287713821738,-1.0838217767451823,-2.9219893870252207,-1.8459791304859294,11.15653252361072,0.799999237060554,1.3797467799958767,0.8995016098022433,-1.0341503211654555,2.833153540769942,-0.06732435568160611,1.8663275752860926,0.8135898610986345,70.04616314964174,13.22479738952832,0.9668259654838494,11,-0.2550010681152344,-2.54000186920166,-3.7075014114379883,-3.5400028228759766,-3.0500030517578125,0,-0.02367998657691761,-1.1960753514568772,37.25,1.9772722346729552,36.59000015258789,2.0869586850878212,35.5,-0.02367998657691761
7986,2011-11-08,37.13000106811523,37.20000076293945,36.47000122070313,36.90999984741211,2512300.0,0.010615116271946334,3.055546136565891,-0.578954765394393,62.145119773893875,58.50003553858836,-0.5008928959364454,-1.3484212266688402,-3.251000678111616,-2.2498966960757727,11.930259166553313,0.729999542236321,1.2933286993424886,1.1660009384155217,-0.7657004254950124,3.0977023023260557,0.20015025646025464,2.1318516203707887,0.37691866507295657,88.01850041838618,25.65058304384995,0.9658506819552679,11,-0.6450004577636648,-2.9300012588500906,-4.202500343322747,-3.930002212524407,-3.0800018310546733,1,-0.035820139854420785,1.2857220708446606,36.7400016784668,-1.1960753514568772,37.25,1.9772722346729552,36.59000015258789,-0.035820139854420785
7987,2011-11-09,35.25,36.34000015258789,35.169998168945305,36.22000122070313,4614900.0,-0.05063293870275831,-1.070791023009601,-4.409071993341831,55.233639495447505,57.246015431727834,1.3782523885018207,0.5901925149788241,-1.3305998456242776,-0.39744195982910924,11.938851597131178,1.9600028991699219,1.1095110286735377,-0.7320001602172823,-2.62794163335591,1.1639413129213452,-1.6799708967865996,0.21597057635203498,2.2111813629384827,3.603684102000446,-62.733930302141644,0.9479707365693139,11,1.2099990844726562,-0.4049997329711914,-2.5924997329711914,-2.0500011444091797,-1.0900001525878906,2,-0.014468037490303454,3.055546136565891,37.13000106811523,1.2857220708446606,36.7400016784668,-1.1960753514568772,37.25,-0.014468037490303454
7988,2011-11-10,35.88999938964844,36.0099983215332,35.290000915527344,35.709999084472656,3257300.0,0.018156011053856336,2.4285740236148956,-0.18556709139531088,53.67504018528952,55.932825221083554,0.5867525096526691,-0.035895443566758445,-1.9187059235333948,-1.074479123401673,11.65535172547566,0.7599983215332031,1.025250135495284,-0.10200080871582173,-1.99356218334227,1.7895605659106266,-1.047781496029046,0.8437798785974024,1.4795346455303147,32.43246958553874,-32.80867684126888,0.9457806873132253,11,0.3899993896484375,-0.4549999237060547,-3.232499122619629,-2.7449989318847656,-2.4300003051757812,3,-0.01922537304104821,-1.070791023009601,35.25,3.055546136565891,37.13000106811523,1.2857220708446606,36.7400016784668,-0.01922537304104821
7989,2011-11-11,36.86000061035156,36.97999954223633,36.2599983215332,36.290000915527344,1835200.0,0.027027061499000693,-1.2857004456500678,3.1666596024244478,53.80906801489388,55.25417451386354,-0.575447855609653,-0.9739209294695428,-2.8186695702552598,-2.0725811861503303,11.515458306468137,1.0900001525878906,0.9611296323384622,0.8160003662109361,-1.1124722504731253,2.7444729828949974,-0.1482359421310946,1.7802366745529667,0.4215519901778535,80.09487926757814,16.426277189314433,0.9642363083420299,11,-0.5800018310546875,-1.1200008392333984,-4.202500343322754,-3.7150001525878906,-1.5800018310546875,4,-0.06782419855136734,2.4285740236148956,35.88999938964844,-1.070791023009601,35.25,3.055546136565891,37.13000106811523,-0.06782419855136734
7990,2011-11-14,36.36999893188477,37.13000106811523,36.150001525878906,36.88000106811523,1846500.0,-0.01329358845233386,-1.0631635586822639,-0.894741068918876,52.00372866098839,55.19218059288244,-0.13052598173187135,-0.3772470299980242,-2.236122623525226,-1.62435328660397,11.908597925492947,0.979999542236321,0.7521352454484216,0.24599876403809162,-1.5905014224458824,2.0824989505220657,-0.6722513292038954,1.1642488572800787,0.8270914913812817,59.11326253915746,-2.603750023173248,0.9182500932419863,11,-0.09000015258789773,-0.5299987792968821,-3.577498435974128,-3.6399993896484446,-1.25,0,-0.06763814013522107,-1.2857004456500678,36.86000061035156,2.4285740236148956,35.88999938964844,-1.070791023009601,35.25,-0.06763814013522107
7991,2011-11-15,36.65999984741211,36.97000122070313,36.11000061035156,36.11000061035156,1986800.0,0.007973630025958078,-2.1272792847779756,-1.0784253594028455,52.226342424554474,55.5471511353045,-0.2544624948543728,-0.6219522251149172,-2.415405257207347,-1.9443274198091984,12.430407991281447,0.8600006103515696,0.5173196002470206,0.4869997024536161,-1.3519142369964499,2.325913641903682,-0.43245726727141687,1.4064566721786491,0.4700012207031179,76.0203813523864,16.722564216293776,0.9194569697250332,11,-0.3800010681152344,-0.8199996948242188,-3.7725000381469727,-4.444999694824219,-0.720001220703125,1,-0.08101476358606097,-1.0631635586822639,36.36999893188477,-1.2857004456500678,36.86000061035156,2.4285740236148956,35.88999938964844,-0.08101476358606097
7992,2011-11-16,36.54999923706055,37.52000045776367,36.040000915527344,36.22999954223633,4165600.0,-0.0030005622152049494,-3.2285885558583107,0.5818184340299212,46.43584260300551,54.753939576267825,0.02251106346199805,-0.3960022633027478,-2.2297882477846827,-1.8735468939890367,13.123477307411695,1.4799995422363281,0.4034167514261924,0.29049911499023295,-1.4400009308388348,2.0209991608193008,-0.5747509079243045,1.1557491379047704,-1.3800010681152415,56.50217848339237,1.3005257057844801,0.865250022914535,11,-0.2049999237060547,-0.7099990844726562,-3.66249942779541,-4.369998931884766,-0.3400001525878906,2,-0.06839945423213778,-2.1272792847779756,36.65999984741211,-1.0631635586822639,36.36999893188477,-1.2857004456500678,36.86000061035156,-0.06839945423213778
7993,2011-11-17,35.5,36.58000183105469,35.060001373291016,36.41999816894531,4777200.0,-0.02872774990364102,1.4516027810250416,-2.874997019764919,39.44337646771545,52.25364288800861,1.007592954611198,0.8030701973763286,-1.1125580035432066,-0.8762971293547892,13.876905225470729,1.5200004577636719,0.43425623833059035,-0.8280000686645508,-2.291429624042472,0.6354294867133703,-1.5597148463535078,-0.0962852909755938,2.020000457763672,17.886129693552537,-30.586930633311834,0.7317147776889599,11,0.7900009155273438,0.3400001525878906,-2.4600000381469727,-3.1700000762939453,0.8800010681152273,3,-0.037746483171489875,-3.2285885558583107,36.54999923706055,-2.1272792847779756,36.65999984741211,-1.0631635586822639,36.36999893188477,-0.037746483171489875
7994,2011-11-18,35.29999923706055,35.939998626708984,35.209999084472656,35.88999938964844,2926500.0,-0.005633824308153623,1.1159449134504282,0.6413057900585474,43.308744820112324,50.92010027176676,1.0078872442986295,1.0713905536036492,-0.8285332700256305,-0.7310637068673316,14.482274620776641,0.7299995422363281,0.506277220300511,-1.0365007400512667,-2.472347304018527,0.3993458239159935,-1.7544240220348968,-0.3185774580676366,2.220001220703125,9.756014353191476,-36.831456982011616,0.7179232819836316,11,0.9900016784667969,0.5400009155273438,-2.044999122619629,-2.7549991607666016,0.2999992370605469,4,-0.05212465134152533,1.4516027810250416,35.5,-3.2285885558583107,36.54999923706055,-2.1272792847779756,36.65999984741211,-0.05212465134152533
7995,2011-11-21,34.34000015258789,34.970001220703125,33.97999954223633,34.799999237060554,4364300.0,-0.027195442074253062,1.4749947548112685,0.7796592635696625,44.146079528436275,48.92020691116036,1.7786928410328144,1.9975526054367663,0.18285556149973559,0.15461727308945683,14.32279844659079,1.3199996948242188,0.4124365703059354,-1.9099998474121094,-3.599484799481438,-0.2205148953427809,-2.75474232344677,-1.0652573713774487,3.1308003234863264,10.169506136919578,-39.55657643760463,0.8447424760346639,11,1.4099998474121094,1.5,-1.0100011825561523,-1.720001220703125,1.5099983215332031,0,0.02737328545521711,1.1159449134504282,35.29999923706055,1.4516027810250416,35.5,-3.2285885558583107,36.54999923706055,0.02737328545521711
7996,2011-11-22,33.31999969482422,34.25,32.93000030517578,34.029998779296875,5792500.0,-0.029702983495380253,1.295648597188406,1.5434793425438866,39.37621904834846,47.15827130592714,2.4601167830766073,2.9631262585407043,1.22894585102825,1.0803611186835482,14.419742477450853,1.4099998474121094,0.12093197806328959,-2.7990003585815444,-4.936573423248937,-0.6614272939141514,-3.867786890915241,-1.730213826247848,4.011168743896484,8.496718446263053,-44.21431172689319,1.0687865323336965,11,1.9050006866455078,2.020000457763672,0.33249950408935547,-0.7000007629394531,2.4599990844726562,1,0.05402158624089548,1.4749947548112685,34.34000015258789,1.1159449134504282,35.29999923706055,1.4516027810250416,35.5,0.05402158624089548
7997,2011-11-23,32.509998321533196,33.049999237060554,32.290000915527344,32.93000030517578,4282800.0,-0.024309765327424238,1.303025749212468,0.5915528524301364,29.559115938472473,44.47872416739191,3.1743969167638326,3.6723670482778488,2.0200561249956976,1.798582129549402,14.542386771008731,1.029998779296875,-0.08793275629926,-3.425501632690434,-6.102951917223926,-0.7480513481569417,-4.76422677495718,-2.086776490423688,4.557100029174812,5.12814356774582,-45.442763681048376,1.3387251422667479,11,2.395002365112312,2.510002136230476,1.4375004768371653,0.1100006103515696,3.520000457763686,2,0.10550601298874596,1.295648597188406,33.31999969482422,1.4749947548112685,34.34000015258789,1.1159449134504282,35.29999923706055,0.10550601298874596
7998,2011-11-25,32.279998779296875,32.84000015258789,32.18000030517578,32.279998779296875,1677600.0,-0.007074732516488047,-5.600099183642328,-0.0,23.979059515649368,41.16427877858697,3.1720398640250522,3.700670848646709,2.2293920059466217,1.9318176539203051,14.044289473791121,0.6599998474121094,-0.43608726136274356,-3.407001113891603,-6.466111682498102,-0.34789054528510377,-4.936556398194853,-1.8774458295883534,4.404931776596683,2.6595350734177368,-40.72040841478787,1.5295552843032492,11,2.5700016021728516,2.6850013732910156,1.820000171661377,0.3400001525878906,3.700000762939453,4,0.12174722595393428,1.303025749212468,32.509998321533196,1.295648597188406,33.31999969482422,1.4749947548112685,34.34000015258789,0.12174722595393428
7999,2011-11-28,32.900001525878906,33.419998168945305,32.650001525878906,33.240001678466804,3551500.0,0.01920702509380745,1.2000119891661778,-100.0,30.12423819646301,38.733224282528596,2.1581956111476046,2.8486794617071993,1.587767012034817,1.2087322434747847,13.155645426563561,1.1399993896484304,-0.5762556722778172,-2.5469984054565415,-5.693071504986641,0.5990746940735576,-4.120034955221591,-0.973961855691492,3.334436004942873,25.806486897407922,-13.613756956330903,1.5730365497650511,11,1.9499988555908203,2.0649986267089844,1.249997615814209,-0.2800025939941406,3.2399978637695312,0,0.1057750571682794,-5.600099183642328,32.279998779296875,1.303025749212468,32.509998321533196,1.295648597188406,33.31999969482422,0.1057750571682794
8000,2011-11-29,33.22999954223633,33.700000762939446,32.84999847412109,32.970001220703125,4504900.0,0.010030334378490657,-2.3999832154599905,-0.7647006024974876,29.687504967050558,36.2289090094726,1.4929473630418144,2.377524121839784,1.239857875329733,0.7856252399562607,12.362142756007138,0.8500022888183594,-0.7475079566559728,-2.0500003814697294,-5.298015741705086,1.1980149787656273,-3.674008061587408,-0.42599270135205103,2.5989942660208527,50.724608302404185,16.73080463139153,1.6240076801176786,11,1.6200008392333984,1.7350006103515625,0.9199995994567871,-0.35500049591064453,2.670001983642578,1,0.07132106423511764,1.2000119891661778,32.900001525878906,-5.600099183642328,32.279998779296875,1.303025749212468,32.509998321533196,0.07132106423511764
8001,2011-11-30,34.860000610351555,34.90999984741211,33.650001525878906,33.759998321533196,4086700.0,0.049052094209133035,1.099995867413898,4.2308053464794515,47.91444312800072,36.39319795669429,-0.4685030370758838,0.7406016232299706,-0.37594285600099653,-0.9117072105073944,12.532645166473403,1.6800003051757812,-0.9732407790037669,-0.3914993286132855,-3.6439727932961716,2.860974136069604,-2.017736060954732,1.234737403728161,0.6040938475974826,98.16852580789826,57.8383825184336,1.6262367323414442,11,-0.479999542236321,0.10499954223633523,-0.4650006294250417,-1.710000991821282,1.7399978637695384,2,0.028399249754331946,-2.3999832154599905,33.22999954223633,1.2000119891661778,32.900001525878906,-5.600099183642328,32.279998779296875,0.028399249754331946
8002,2011-12-01,35.209999084472656,35.33000183105469,34.580001831054695,34.669998168945305,3218600.0,0.010040116695154921,-1.083351877165676,0.49090890175094887,46.24724108283445,37.149182913929735,-1.1494464489062608,0.38763741255638706,-0.6774000468240757,-1.2960704572551123,12.807172971056419,0.7499999999999929,-1.1512818922899584,-0.02700080871581889,-3.2773947053885095,3.2233930879568753,-1.6521977570521642,1.5981961396205264,-3.029998779296875,96.19039084279338,52.59498350667678,1.6251969483363464,12,-1.1499996185302734,-0.24499893188476562,-0.8149991035461426,-2.059999465942383,1.5499992370605469,3,0.016188574542610024,1.099995867413898,34.860000610351555,-2.3999832154599905,33.22999954223633,1.2000119891661778,32.900001525878906,0.016188574542610024
8003,2011-12-02,35.2599983215332,36.79999923706055,35.18000030517578,36.47000122070313,3790600.0,0.0014200294905033495,-1.3649637881922498,-2.2407423105723288,40.171979981751306,36.800653487445175,-1.3824494589562306,0.2454745054990326,-0.6398802054197219,-1.3757024084323035,12.898773893319104,1.6199989318847656,-1.372472964721311,0.08949851989746094,-3.0981589694294556,3.277156009224381,-1.5043302247660009,1.6833272645609227,-3.0169979858398435,62.891523738000934,22.925230528478288,1.5938287446634594,12,-0.7699985504150391,-0.2949981689453125,-0.849998950958252,-2.094999313354485,1.6500015258789062,4,0.02183779053935586,-1.083351877165676,35.209999084472656,1.099995867413898,34.860000610351555,-2.3999832154599905,33.22999954223633,0.02183779053935586
8004,2011-12-05,35.95000076293945,36.36000061035156,35.4900016784668,35.83000183105469,4112400.0,0.01956898679104202,-1.1749994039529839,-0.09917243336118102,47.48202656381926,37.1713142691544,-2.2021303741533416,-0.576470170162473,-1.257364316924722,-2.0857182426134386,12.490492436783647,1.1000022888183594,-1.5154835048116908,0.8445009231567369,-2.2150591433217883,3.904060989635262,-0.6852791100825257,2.3742809563959995,-3.524720471191408,78.48105544444117,39.24567119797428,1.529780033239261,12,-1.460000991821289,-0.9850006103515625,-1.0650010108947754,-2.3100013732910156,1.3600006103515625,0,0.0008344583771970893,-1.3649637881922498,35.2599983215332,-1.083351877165676,35.209999084472656,1.099995867413898,34.860000610351555,0.0008344583771970893
8005,2011-12-06,35.86999893188477,36.18999862670898,35.65999984741211,35.9900016784668,2417900.0,-0.0022253638207749837,1.03847000308115,-1.0000317894267774,45.14144870197148,37.81189534177918,-2.103477741496569,-0.595521353332451,-1.0971863543502636,-2.0244821502026937,12.060146943009823,0.5299987792968679,-1.5000984453661914,0.8079992294311609,-2.177556503516989,3.793554962379311,-0.6847786370429105,2.3007770959052323,-3.269729882324228,70.47615933578223,34.41109274439556,1.4927778664740734,12,-1.3799991607666087,-1.0199985504150462,-0.8499989509582591,-2.0949993133544993,0.75,1,0.007527194474590937,-1.1749994039529839,35.95000076293945,-1.3649637881922498,35.2599983215332,-1.083351877165676,35.209999084472656,0.007527194474590937
8006,2011-12-07,35.79999923706055,35.970001220703125,35.2599983215332,35.650001525878906,2694500.0,-0.0019514830473552625,1.8979610902211739,-1.2499523173756224,45.36464998637272,39.56806579154587,-1.8379779377487395,-0.6643315584899483,-0.9774415722682335,-1.9688959142865272,11.488050960744063,0.7100028991699219,-1.5343657805278355,0.804499626159668,-2.0431733974726,3.652172649791936,-0.619336885656466,2.228336137975802,-3.031740980000002,54.9549023212974,20.587883130205036,1.423836511816133,12,-1.3099994659423828,-0.9499988555908203,-0.7799992561340332,-2.0249996185302734,1.2400016784667969,2,0.0027933600823888405,1.03847000308115,35.86999893188477,-1.1749994039529839,35.95000076293945,-1.3649637881922498,35.2599983215332,0.0027933600823888405
8007,2011-12-08,34.740001678466804,35.91999816894531,34.669998168945305,35.58000183105469,4334700.0,-0.029608870982779867,-1.5510017399563034,-5.6000864677907005,45.308653661849355,41.9380206966792,-0.4787323299429289,0.374710789169832,0.1548592378377407,-0.9396812977244409,11.943595397750636,1.250000000000007,-1.5367766988851628,-0.22999801635741335,-3.077209086353413,2.6172130536385865,-1.6536035513554168,1.1936075186405901,-1.8104737822062589,3.2865480947125576,-31.795172874222658,1.4236055349980017,12,-0.015001296997077418,0.10999870300292258,0.2799983024597097,-0.615001678466804,4.409999847412102,3,0.05354049239459857,1.8979610902211739,35.79999923706055,1.03847000308115,35.86999893188477,-1.1749994039529839,35.95000076293945,0.05354049239459857
8008,2011-12-09,35.20000076293945,35.400001525878906,33.90999984741211,34.279998779296875,3950500.0,0.013241193501662307,1.2575722984356892,-1.0952402577645062,49.40192304533283,44.07998567988696,-0.537493418369074,-0.14717759317238688,-0.22148733987615543,-1.4284203167841696,12.272913437812694,1.4900016784667969,-1.3775665072142402,0.2645009994506822,-2.552331780141408,3.0813337790427724,-1.143915390345363,1.6729173892467273,-2.115654013046907,52.653082196579845,13.774309443471907,1.4084163897960444,12,-0.3750019073486328,-0.35000038146972656,-0.02250051498413086,-1.0000009536743164,4.469997406005859,4,0.04431811149948062,-1.5510017399563034,34.740001678466804,1.8979610902211739,35.79999923706055,1.03847000308115,35.86999893188477,0.04431811149948062
8009,2011-12-12,34.360000610351555,34.779998779296875,34.029998779296875,34.759998321533196,3691100.0,-0.02386364018128939,2.4091015492920014,-0.4347791834077612,50.121361976271984,46.35041423646711,0.5938351285965098,0.52272613686916,0.7315251613385456,-0.6284039657534777,11.872974004269455,1.1700019836425781,-1.0403491970274956,-0.45049915313721556,-3.126084424263084,2.2250861179886527,-1.7882917887001497,0.8872934824257186,-1.1270277609722896,19.736886134571634,-21.832669450229368,1.3377926355629328,12,0.8649997711181712,0.48999977111817117,0.9824995994567942,-0.16000080108641868,5.419998168945327,0,0.07421417903852778,1.2575722984356892,35.20000076293945,-1.5510017399563034,34.740001678466804,1.8979610902211739,35.79999923706055,0.07421417903852778
8010,2011-12-13,33.90999984741211,34.72999954223633,33.72999954223633,34.40999984741211,4092400.0,-0.013096645953023511,-1.3255797448590336,1.2500071525983005,53.846153846153854,47.0094932051508,1.2856361604895241,0.8210775302592594,1.2974421301727261,-0.23051093020429647,11.42826935915887,1.0,-0.6131443717673761,-0.7774999618530245,-3.3763003428955614,1.8213004191895124,-2.076900152374293,0.5219002286682439,-0.5343459425255901,8.03572188834185,-36.15926137002812,1.2994001905212684,12,1.3549995422363281,0.9400005340576172,1.4325003623962402,0.28999996185302734,5.590000152587891,1,0.10026545388316732,2.4091015492920014,34.360000610351555,1.2575722984356892,35.20000076293945,-1.5510017399563034,34.740001678466804,0.10026545388316732
8011,2011-12-14,33.689998626708984,34.09000015258789,33.650001525878906,33.90999984741211,4241500.0,-0.006487797749722302,-1.933368937717759,0.44000244140625,58.3333333333334,48.35239234409512,1.4776051593594772,0.8507853904749538,1.5932179881513449,-0.05388742547693681,11.022607434419365,0.4399986267089844,-0.28013021690470197,-0.8490011215209989,-3.3089362123877706,1.6109339693457727,-2.0789686669543883,0.38096642391239044,-0.17737090853550086,1.7619894263829559,-45.417686889151085,1.2299675454333874,12,1.5350017547607422,1.1600017547607422,1.6525015830993652,0.5100011825561523,6.159999847412109,2,0.08696943973315929,-1.3255797448590336,33.90999984741211,2.4091015492920014,34.360000610351555,1.2575722984356892,35.20000076293945,0.08696943973315929
8012,2011-12-15,34.049999237060554,34.450000762939446,33.900001525878906,34.080001831054695,3122200.0,0.010685681953877202,-2.33334874634404,0.13637467055070052,62.274616824130945,50.808240882137305,1.0457233501307641,0.3097699849336095,1.2779863521163435,-0.46183992321352463,10.070238518896588,0.7600021362304616,0.06423037024186584,-0.36400051116942933,-2.6409368484629354,1.9129358261240768,-1.5024686798161824,0.7744676574773237,-0.40587665813158935,22.857012067522728,-28.716787136628806,1.138468168646754,12,0.9550018310546804,0.8000011444091726,1.2925009727477956,0.15000057220458274,5.729999542236328,3,0.08781209237774146,-1.933368937717759,33.689998626708984,-1.3255797448590336,33.90999984741211,2.4091015492920014,34.360000610351555,0.08781209237774146
8013,2011-12-16,34.15999984741211,34.790000915527344,34.049999237060554,34.299999237060554,4078300.0,0.0032305613161902613,-3.11111346585864,4.666242848061267,59.40297147802424,52.13279031704897,0.8529786353772124,0.09932509294887382,1.199481784682824,-0.5886632822949878,10.080086006187363,0.7400016784667898,0.08378759027148419,-0.18699989318847798,-2.4075462949715103,2.0335465085945543,-1.2972730940799906,0.9232733077030346,-0.5099983215332031,44.73671882319872,-9.679397244868333,1.1102732008915155,12,0.7600002288818359,0.6900005340576172,1.492499828338623,0.039999961853027344,5.119998931884773,4,0.1460773331603169,-2.33334874634404,34.049999237060554,-1.933368937717759,33.689998626708984,-1.3255797448590336,33.90999984741211,0.1460773331603169
8014,2011-12-19,33.459999084472656,34.36999893188477,33.380001068115234,34.18000030517578,2761300.0,-0.020491825704515687,-1.2500021674484092,5.142888283378485,51.62658718575301,52.85336125969136,1.2992592556709397,0.6897748685983487,1.9131777757790616,0.09282821511848027,10.139306597291469,0.9899978637695384,0.07546092361356216,-0.7950006484985366,-3.0017227771620014,1.4117214801649283,-1.8983617128302726,0.3083604158331994,3.3400001525878906,5.6736187953671715,-47.17665663454864,1.1033610643317342,12,1.2150020599365234,1.3900012969970703,2.3975000381469727,0.7400007247924805,5.900001525878906,0,0.18559471770441416,-3.11111346585864,34.15999984741211,-2.33334874634404,34.049999237060554,-1.933368937717759,33.689998626708984,0.18559471770441416
8015,2011-12-20,35.279998779296875,35.43000030517578,33.919998168945305,33.93000030517578,4406700.0,0.054393297807016516,-1.2043782612811664,-1.874994701818336,52.89254852177902,53.68979443029207,-0.685299838854057,-1.1132696263750717,0.10509288797008765,-1.7306550186747387,10.426186858201463,1.970001220703125,0.16238386586025655,0.977999114990233,-1.27588292694751,3.231881156927976,-0.14894190597863854,2.1049401359591045,1.4516004943847634,92.68284967295936,43.68278382164496,1.1269410209688708,12,-0.6299991607666016,-0.42999839782714844,0.7300004959106445,-1.0799989700317383,3.8000030517578125,1,0.1275510248214835,-1.2500021674484092,33.459999084472656,-3.11111346585864,34.15999984741211,-2.33334874634404,34.049999237060554,0.1275510248214835
8016,2011-12-21,35.11999893188477,35.40999984741211,34.439998626708984,35.169998168945305,3249600.0,-0.004535143224154381,2.660364049893117,-0.0370365137583465,49.36350701617986,54.140333691884344,-0.706162404307257,-0.8553587872007213,0.2853877875141677,-1.5699949843961392,9.969187181450026,0.970001220703125,0.11728002516203162,0.7279993057251062,-1.5044279420612057,2.960426553511418,-0.3882143181680462,1.8442129296182586,1.5445683776855361,84.87797616278564,40.118505661913915,1.116213623893155,12,-0.7149982452392649,-0.26999855041504617,0.9400005340576101,-0.919999122619636,4.0100021362304545,2,0.12471529616530574,-1.2043782612811664,35.279998779296875,-1.2500021674484092,33.459999084472656,-3.11111346585864,34.15999984741211,0.12471529616530574
8017,2011-12-22,35.939998626708984,36.060001373291016,35.130001068115234,35.130001068115234,2493100.0,0.023348511382776493,-1.2963039710647275,-16.20019836728926,54.33673444562845,54.68864606969497,-1.4952870878267817,-1.4811555780796795,-0.5117846541665756,-2.3669956316434337,9.252395795097016,0.9400024414062429,0.1137068809263937,1.3764989852905245,-0.77261839141336,3.525616361994409,0.30194029693858226,2.4510576736424667,0.6588773580322211,95.5222860851816,50.864693285497616,1.074558688351944,12,-1.2199974060058594,-1.0899982452392578,0.12000083923339844,-1.7399988174438477,3.4099998474121094,3,0.10879243174223086,2.660364049893117,35.11999893188477,-1.2043782612811664,35.279998779296875,-1.2500021674484092,33.459999084472656,0.10879243174223086
8018,2011-12-23,36.209999084472656,36.33000183105469,35.779998779296875,36.04999923706055,1334000.0,0.007512533892058082,1.749978542614368,0.19753127119282646,51.75200978454164,54.8698291595027,-1.7958003034541008,-1.5195418429813046,-0.7811400936516861,-2.620496436111388,8.498167893451825,0.5500030517578125,0.11451955981433315,1.4499994277954116,-0.5321944778648771,3.4321933334557,0.4589024749652637,2.4410963806255594,0.32449940193603055,95.93211133740665,53.25812365019365,0.9910969528301448,12,-1.3549976348876953,-1.7199993133544922,-0.11749935150146484,-2.0099992752075195,3.1300010681152344,4,0.09859154336060416,-1.2963039710647275,35.939998626708984,2.660364049893117,35.11999893188477,-1.2043782612811664,35.279998779296875,0.09859154336060416
8019,2011-12-27,36.38000106811523,36.61999893188477,36.0,36.0,1553000.0,0.004694890581079081,-2.263143100938651,2.3750089407051984,53.395485959784594,54.81975494990613,-1.8429364917963866,-1.491956831371681,-0.9526992864099171,-2.7429841239666644,8.3271914368111,0.6199989318847727,0.20058072824188855,1.4460014343261633,-0.4581481569924719,3.3501510256447986,0.49392663866684927,2.3980762299854774,-2.999999999999993,91.11119274246938,49.80782693765539,0.9520747956593167,12,-1.3800010681152273,-1.8900012969970632,-0.3150005340576101,-2.1800012588500906,3.7000007629394602,1,0.07971406338751641,1.749978542614368,36.209999084472656,-1.2963039710647275,35.939998626708984,2.660364049893117,35.11999893188477,0.07971406338751641
8020,2011-12-28,35.599998474121094,36.34000015258789,35.58000183105469,36.34000015258789,1993900.0,-0.021440422514933832,1.0540448586760969,-1.9473673643527944,48.78345109231608,53.758656923126416,-0.8917770619894441,-0.553683748707428,-0.14949991354201586,-1.9174448207685941,8.25015558350313,0.7999992370605398,0.19490239746546933,0.5474988937377958,-1.1985688875787446,2.293566675054336,-0.3255349969204744,1.420532784396066,-2.155197448730469,53.210994725919115,13.071231145507532,0.87303389065827,12,-0.5999984741210938,-1.1099987030029297,0.46500205993652344,-1.399998664855957,3.970001220703125,2,0.10561804206153957,-2.263143100938651,36.38000106811523,1.749978542614368,36.209999084472656,-1.2963039710647275,35.939998626708984,0.10561804206153957
8021,2011-12-29,35.849998474121094,36.0,35.689998626708984,35.79999923706055,1658500.0,0.007022472211107855,-1.296302575622713,-0.06756638331434581,57.48984936336833,53.227016094152795,-0.8975460155079062,-0.7649311783146047,-0.4022563487770938,-2.0989154446542813,8.93444216571556,0.40000152587890625,0.25337530184623347,0.7479990005493136,-1.030913686521778,2.526911687620405,-0.1414573429862358,1.637455344084863,-2.3416934906005835,48.32204283731934,3.3751631882203057,0.8894563435355471,12,-0.8499984741210938,-1.3599987030029297,-0.05499839782714844,-1.649998664855957,3.8199996948242188,3,0.09009772648289571,1.0540448586760969,35.599998474121094,-2.263143100938651,36.38000106811523,1.749978542614368,36.209999084472656,0.09009772648289571
8022,2011-12-30,35.779998779296875,36.11000061035156,35.72999954223633,35.93000030517578,1030900.0,-0.0019525717657910002,-2.040008544921875,-3.0000762951094835,54.131035243523606,52.6412454014305,-0.6217191724699802,-0.6851679391904923,-0.30815869165934373,-1.973190751844541,9.372741726307638,0.3800010681152344,0.3176960880331521,0.6494993209838853,-1.154781746749535,2.4537803887173055,-0.25264121288282837,1.551639854850599,-2.209459916809081,19.23052940076061,-23.719518823334745,0.9021405338667106,12,-0.779998779296875,-1.289999008178711,-0.4974985122680664,-1.5799989700317383,4.1100006103515625,4,0.09362779214952743,-1.296302575622713,35.849998474121094,1.0540448586760969,35.599998474121094,-2.263143100938651,36.38000106811523,0.09362779214952743
8023,2012-01-03,36.02999877929688,36.709999084472656,35.90999984741211,36.459999084472656,3021500.0,0.006987143894053638,-1.3880639504429615,2.8666395402064526,62.98597284745755,53.90339936384213,-0.6465566025550444,-0.9217840149728644,-0.5084147384574393,-2.16017712700927,9.02815449312567,0.9300003051757812,0.38047689255417083,0.8609992980957131,-0.9872418203556634,2.7092404165470896,-0.06312126112997873,1.7851198573214049,-2.3984707154211478,39.82283557602131,-5.813043714655862,0.9241205592256897,1,-0.7150001525878977,-1.539999008178718,-1.0674982070922923,-1.8299989700317454,4.069999694824212,1,0.09214542901211287,-2.040008544921875,35.779998779296875,-1.296302575622713,35.849998474121094,1.0540448586760969,35.599998474121094,0.09214542901211287
8024,2012-01-04,35.97999954223633,36.08000183105469,35.650001525878906,36.0099983215332,1428000.0,-0.0013877113170840394,4.058654579724454,0.06976455350331018,67.16415833190999,55.48913378719,-0.22518389271841244,-0.9164067629453143,-0.44046485224087917,-2.0600680136942344,8.559726577358404,0.43000030517578125,0.3906202785447803,0.8095001220703111,-1.041456413133929,2.660456657274551,-0.11597814553181252,1.7349783896724347,-2.2253326375367166,35.398113576979426,-14.374548853695288,0.9254782676021215,1,-0.4050006866455078,-1.2549991607666016,-1.0724992752075195,-1.7799997329711914,3.479999542236328,2,0.0933852321595312,-1.3880639504429615,36.02999877929688,-2.040008544921875,35.779998779296875,-1.296302575622713,35.849998474121094,0.0933852321595312
8025,2012-01-05,36.13999938964844,36.22000122070313,35.72999954223633,35.72999954223633,2124300.0,0.004446910768419743,-1.3902529796518737,-13.667217700915565,70.51925206437573,57.83977212587843,-0.2797861698528763,-1.1121628823422327,-0.6105883363524072,-2.1683591930420363,8.107260915841934,0.490001678466804,0.4391081800995238,0.9559999465942397,-0.9202042878190753,2.8322041810075547,0.017897829387578668,1.8941020638009007,-2.267119197757907,46.22632003224506,-9.222003405145394,0.9381021172066591,1,-0.2199993133544922,-1.3150005340576172,-1.232499122619629,-1.9399995803833008,3.3600006103515625,3,0.10902054532227745,4.058654579724454,35.97999954223633,-1.3880639504429615,36.02999877929688,-2.040008544921875,35.779998779296875,0.10902054532227745
8026,2012-01-06,35.900001525878906,36.22000122070313,35.779998779296875,36.11000061035156,3533000.0,-0.006640782175504789,1.046521530845763,-0.5121930795783363,65.81197918806319,59.114799319482294,0.09218491516117666,-0.9109962133331777,-0.3795206687092332,-1.8869439311044829,7.999569644746329,0.4400024414062571,0.6155026880869414,0.7110019683837905,-1.1726327753664663,2.5946367121340472,-0.23081540349134144,1.6528193402589224,-1.913636578285093,23.58495998157425,-34.499402880438915,0.9418173718751294,1,0.24499893188476562,-0.8100013732910156,-0.9925012588500977,-1.7000017166137695,3.529998779296875,4,0.10222835690688625,-1.3902529796518737,36.13999938964844,4.058654579724454,35.97999954223633,-1.3880639504429615,36.02999877929688,0.10222835690688625
8027,2012-01-09,36.599998474121094,36.68999862670898,35.90999984741211,35.90999984741211,2593900.0,0.01949852140640118,-1.2608705267056777,-3.285722070844687,68.94409275639781,61.02503076079965,-0.5636157818901282,-1.5436456634151625,-1.0882350638540146,-2.5293765137538458,8.548823033840586,0.789997100830071,0.6760932854483528,1.3179990768432646,-0.6538938806820696,3.2898920343685987,0.33205259808059395,2.303945555605935,-2.5046881610521297,89.62256002763863,28.616745104109505,0.9859464787626682,1,-0.4549980163574219,-1.5099983215332031,-1.9274978637695312,-2.399998664855957,3.020000457763679,0,0.08387977657963397,1.046521530845763,35.900001525878906,-1.3902529796518737,36.13999938964844,4.058654579724454,35.97999954223633,0.08387977657963397
8028,2012-01-10,36.7599983215332,36.97999954223633,36.58000183105469,36.86000061035156,1953500.0,0.0043715807126396555,1.3529266568681348,-0.14493114181303524,77.9661060783669,63.75509966286435,-0.7122995794941787,-1.6662094871606286,-1.2897674465712896,-2.6357260324590683,9.643503074147871,0.3999977111816406,0.7944191095168023,1.3999990463256822,-0.678755446438096,3.4787535390894604,0.36062179994379306,2.4393762927075713,-2.560100457608094,83.45853016340122,14.815193749488841,1.0393772463818907,1,-0.4799976348876953,-1.5799980163574219,-2.2474985122680664,-2.5599985122680664,3.6000022888183594,1,0.08514693174732124,-1.2608705267056777,36.599998474121094,1.046521530845763,35.900001525878906,-1.3902529796518737,36.13999938964844,0.08514693174732124
8029,2012-01-11,36.90999984741211,37.0,36.560001373291016,36.560001373291016,1526100.0,0.004080564002393761,-1.5142888283378746,-3.499904634751097,69.26715419044095,66.03106667376711,-0.8707871353331527,-1.7026732134846512,-1.4949218769165924,-2.717886572091601,10.797340984073807,0.4399986267089844,0.8154461858178976,1.4225006103515625,-0.7101121081750748,3.5551133288781998,0.3561942510882403,2.4888069696148847,-2.5432958827883283,92.91337636630692,26.182692559419593,1.0663063592633188,1,-0.5849990844726562,-1.7199993133544922,-2.182499885559082,-2.7100000381469727,3.509998321533203,2,0.08642640584927141,1.3529266568681348,36.7599983215332,-1.2608705267056777,36.599998474121094,1.046521530845763,35.900001525878906,0.08642640584927141
8030,2012-01-12,37.310001373291016,37.4900016784668,36.86000061035156,37.0,2653300.0,0.01083721288356898,-1.1355962887531115,0.8857220708446867,74.49666491435278,67.92071284609874,-1.1205541635574576,-1.9340548845825651,-1.910136502721663,-3.0455953414520565,11.909779514731698,0.6300010681152344,0.8556778085450318,1.6525020599365234,-0.4926606735654815,3.7976647934385284,0.579920693185521,2.725083426687526,-2.7326337258371396,89.47368421052632,24.00419578386652,1.072581366751004,1,-0.7399997711181641,-1.875,-2.5825014114379883,-3.110001564025879,2.8799972534179616,3,0.05762523806071873,-1.5142888283378746,36.90999984741211,1.3529266568681348,36.7599983215332,-1.2608705267056777,36.599998474121094,0.05762523806071873
8031,2012-01-13,36.61999893188477,37.11000061035156,36.43000030517578,37.04999923706055,3376600.0,-0.018493766175527226,1.472714662227771,-1.3870916138558806,57.8340977370253,68.33216423426558,-0.34625293369700927,-1.0680487078649108,-1.206927500683996,-2.2929654275733995,12.803394346033048,0.8800010681152344,0.8527153283680491,0.8159996032714929,-1.156670852416326,2.788670058959312,-0.17033562457241658,1.8023348311154024,-1.7513678813296067,44.93659883917493,-16.040255396779123,0.9863352278439079,1,-0.04999732971192117,-1.184997558593757,-1.9499988555908274,-2.419999122619636,3.200000762939446,4,0.07864558034182867,-1.1355962887531115,37.310001373291016,-1.5142888283378746,36.90999984741211,1.3529266568681348,36.7599983215332,0.07864558034182867
8032,2012-01-17,37.040000915527344,37.27999877929688,36.849998474121094,36.93000030517578,2580800.0,0.011469197047869972,-2.185137044362867,-0.25581519135572894,59.24277077520673,67.91625289290438,-0.6355639780846545,-1.3202519127731236,-1.610826817917463,-2.6721705542528724,14.126050687960895,0.6599998474121094,0.9673386696818298,1.0865015029907212,-0.7766291137745043,2.9496321197559467,0.15493619460810493,2.0180668113733375,-1.909232802181016,57.54715283600782,0.9509290234268164,0.9315653083826139,1,-0.4699993133544922,-1.6049995422363281,-2.3700008392333984,-2.840001106262207,2.2900009155273438,1,0.06452481993990822,1.472714662227771,36.61999893188477,-1.1355962887531115,37.310001373291016,-1.5142888283378746,36.90999984741211,0.06452481993990822
8033,2012-01-18,39.150001525878906,39.45000076293945,38.15999984741211,38.290000915527344,7307100.0,0.05696545783472273,-1.3035674143909102,7.818143986683313,71.53964761237488,68.40241836851159,-2.521625694948895,-3.2013828130927706,-3.7150137072371336,-4.722144050737384,15.884578576124026,2.4099998474121094,1.0450259551644265,2.9470020294189467,0.7829685738548307,5.111035484983063,1.8649853016368922,4.029018757201001,-3.7833100560205324,90.06625193419016,36.272975929449174,1.0820167277820572,1,-1.5600013732910156,-2.7350006103515625,-4.36250114440918,-4.9500017166137695,-0.3000030517578125,2,0.012005041831101515,-2.185137044362867,37.040000915527344,1.472714662227771,36.61999893188477,-1.1355962887531115,37.310001373291016,0.012005041831101515
8034,2012-01-19,39.66999816894531,39.75,39.06999969482422,39.16999816894531,3599800.0,0.013282161501901202,1.0605955518564758,0.5813949362147585,82.98217911400076,69.78718804069213,-2.7526179673883817,-3.4069645643789386,-4.2443113795202265,-5.1695388534069195,17.653789709672825,0.6800003051757812,1.1892096829413816,3.156498718261716,0.8709713513539867,5.442026085169445,2.0137350348078513,4.2992624017155805,-3.81330958391721,97.59030607203344,41.91720786535437,1.1427636834538648,1,-1.904998779296875,-3.1049976348876953,-4.832498550415039,-5.469998359680176,-0.8499984741210938,3,0.017393558690567357,-1.3035674143909102,39.150001525878906,-2.185137044362867,37.040000915527344,1.472714662227771,36.61999893188477,0.017393558690567357
8035,2012-01-20,39.77999877929688,39.84000015258789,39.38999938964844,39.68999862670898,3180500.0,0.002772891742598649,3.2856623857877243,0.18000030517580967,82.58707380396882,71.65108744245941,-2.561337247185314,-3.333458996730009,-4.346085283809209,-5.2149815271382565,19.367596228283894,0.4500007629394531,1.2670344052183111,3.041499328613291,0.4077802513299176,5.675218405896665,1.7246397899716044,4.358358867254978,-3.3782465961727155,98.2404288570117,39.91747058366836,1.3168595386416855,1,-1.904998779296882,-3.1699981689453196,-4.7424983978271555,-5.579998970031745,-0.20999908447266336,4,0.016088471827241824,1.0605955518564758,39.66999816894531,-1.3035674143909102,39.150001525878906,-2.185137044362867,37.040000915527344,0.016088471827241824
8036,2012-01-23,39.5,39.959999084472656,39.34000015258789,39.81999969482422,2800700.0,-0.007038682450704492,1.0666683620919852,-3.5555461365653693,79.80771229347741,72.85815627991272,-1.9187534236904114,-2.8548673628217998,-4.073516561422849,-4.8832132414851515,21.197011599163023,0.6199989318847656,1.332978870489228,2.5425004959106445,-0.2482882148081842,5.333289206629473,1.1471061405512302,3.937894851270059,-2.5481281417616373,85.209035556406,21.034781754146053,1.3953943553594128,1,-1.3050003051757812,-2.8299999237060547,-4.442500114440918,-5.300000190734863,-0.29000091552734375,0,0.01746831966351836,3.2856623857877243,39.77999877929688,1.0605955518564758,39.66999816894531,-1.3035674143909102,39.150001525878906,0.01746831966351836
8037,2012-01-24,39.849998474121094,39.97000122070313,39.2599983215332,39.290000915527344,2977600.0,0.008860720863825167,-1.290321786747085,-1.7499940395298381,80.12619796003823,73.0981664889873,-1.9660041268864816,-3.0534722654178097,-4.366423945184067,-5.178881410944037,22.569495462607588,0.710002899169929,1.388186752693315,2.6969989776611314,-0.33136587723426913,5.725363832556532,1.1828165502134311,4.211181405108832,-2.3566637151605576,93.37001903132017,25.03667127956119,1.5141824274476992,1,-1.6499977111816406,-3.174997329711914,-4.812498092651367,-5.649998664855957,-0.6999969482421875,1,-0.0007527924829496824,1.0666683620919852,39.5,3.2856623857877243,39.77999877929688,1.0605955518564758,39.66999816894531,-0.0007527924829496824
8038,2012-01-25,39.77999877929688,39.849998474121094,39.08000183105469,39.72000122070313,2866300.0,-0.0017565796111552734,6.700083924620979,0.10713896457765668,79.8742228899946,74.27672967782661,-1.5897454790190224,-2.8483397328998024,-4.25960171778808,-5.052810193776324,23.71595895564579,0.7699966430664062,1.516340464871874,2.4484992980957117,-0.7612506712518794,5.658249267443303,0.8436243134219197,4.053374282769504,-1.7913307279878268,78.88865341414844,6.1252879525910515,1.604874984673795,1,-1.579998016357429,-3.1049976348877024,-4.852498054504402,-5.579998970031745,-1.1199989318847727,2,-0.011312140825815997,-1.290321786747085,39.849998474121094,1.0666683620919852,39.5,3.2856623857877243,39.77999877929688,-0.011312140825815997
8039,2012-01-26,39.27999877929688,40.38000106811523,39.15999984741211,39.88999938964844,3810200.0,-0.0125691306018898,-1.8705962606923745,-10.1670905391657,73.43284193937028,74.15852712505077,-0.8026098682013796,-2.2345037192183312,-3.7591008508657993,-4.496202806228602,24.821872338507234,1.220001220703118,1.5619719109086034,1.803499412536631,-1.486282265087027,5.093281090160289,0.15860857372480552,3.4483902513484566,-0.89506409410901,15.384389662751852,-58.22680306966175,1.6448908388118288,1,-0.8749980926513743,-2.3999977111816477,-4.394998550415046,-4.4349985122680735,-1.3199996948242259,3,-0.010947054952619495,6.700083924620979,39.77999877929688,-1.290321786747085,39.849998474121094,1.0666683620919852,39.5,-0.010947054952619495
8040,2012-01-27,39.36000061035156,39.58000183105469,38.88000106811523,38.97000122070313,3069400.0,0.002036706556540091,-1.4561443428678145,-0.6393426220076502,76.4525886858662,76.22724834158865,-0.6271948512938934,-2.127447857368878,-3.8218652244919156,-4.505304590935772,26.27585670612954,0.7000007629394602,1.5579539296574083,1.6955011367797823,-1.5724321258205833,4.963434399380148,0.06153450547959949,3.329467768079965,-0.5760526485782194,31.999969482422348,-45.95888612812743,1.6339666313001822,1,-0.7450008392333984,-2.210000991821296,-4.597499847412109,-4.395000457763672,-1.279998779296875,4,-0.013719535242723624,-1.8705962606923745,39.27999877929688,6.700083924620979,39.77999877929688,-1.290321786747085,39.849998474121094,-0.013719535242723624
8041,2012-01-30,39.08000183105469,39.20000076293945,38.72999954223633,38.91999816894531,2322400.0,-0.007113790014099619,1.3499971389879646,0.41026644234908216,70.26145624132816,77.45154672671325,0.04297110075336974,-1.6791489035981613,-3.53687622564739,-4.1489273303167025,27.72844746818055,0.6300010681152344,1.653711783130511,1.254002189636232,-1.9550861890188074,4.463090568291271,-0.35054199969128774,2.8585463789637515,1.2999992370605398,21.212240311833966,-52.98803742314951,1.6045441893275207,1,0.18999862670898438,-1.6700019836425781,-4.3300018310546875,-4.115001678466797,-0.8800010681152344,0,0.012538327554021622,-1.4561443428678145,39.36000061035156,-1.8705962606923745,39.27999877929688,6.700083924620979,39.77999877929688,0.012538327554021622
8042,2012-01-31,39.13000106811523,39.540000915527344,38.97999954223633,39.349998474121094,2492700.0,0.0012794072343367269,-1.1538495396691486,-1.3749523173755926,69.71715394487798,77.24904743032471,0.3582942601229533,-1.5444931292982673,-3.5776551691429788,-4.13936512301742,29.24872485611436,0.5600013732910156,1.700444433746874,1.1365013122558523,-1.9710397187087523,4.244042343220457,-0.41726920322645356,2.690271827738158,1.2169999694824227,24.242494301078423,-46.77134947441205,1.5537705154823027,1,0.424999237060554,-1.374999999999993,-4.50250053405761,-4.165000915527337,-0.5499992370605398,1,0.0020444164112893848,1.3499971389879646,39.08000183105469,-1.4561443428678145,39.36000061035156,-1.8705962606923745,39.27999877929688,0.0020444164112893848
8043,2012-02-01,39.349998474121094,39.86000061035156,39.20000076293945,39.459999084472656,3186300.0,0.005622218246887023,-2.2195426040678092,0.500008669868722,70.0657847267754,75.81389249841078,0.18958695274747583,-1.5842361351814986,-3.7518359974670474,-4.296799435395215,30.43290136409842,0.7299995422363352,1.916878179950345,1.1904987335205064,-1.8288593812506448,4.209856848291658,-0.3191803238650692,2.700177790906082,0.9646625335693315,37.57565809246834,-29.401176909264954,1.509679057385576,2,0.2050018310546875,-1.3699970245361328,-4.564997673034668,-4.384998321533203,-0.45999908447265625,2,-0.005082514764866319,-1.1538495396691486,39.13000106811523,1.3499971389879646,39.08000183105469,-1.4561443428678145,39.36000061035156,-0.005082514764866319
8044,2012-02-02,39.34000015258789,39.81999969482422,39.27000045776367,39.43000030517578,2300900.0,-0.0002540869611412644,-3.782611580117095,0.8181786655569427,67.83831836728132,74.17514189433439,0.16522780635390433,-1.380381245405573,-3.6887450322256967,-4.214879087487418,31.982543051376066,0.5499992370605469,2.1172511489904906,1.012500381469728,-1.8669135271990882,3.891914290138544,-0.42720657286467656,2.4522073358041325,0.9429676257934503,53.982303872420445,-9.729593264642844,1.4397069543344074,2,0.21500015258789062,-1.3599987030029297,-4.667499542236328,-4.375,-0.7000007629394531,3,-0.017285213587653003,-2.2195426040678092,39.349998474121094,-1.1538495396691486,39.13000106811523,1.3499971389879646,39.08000183105469,-0.017285213587653003
8045,2012-02-03,40.08000183105469,40.15999984741211,39.61999893188477,39.77999877929688,3688000.0,0.01881041371623171,1.3478347403512536,-3.3333615903021294,80.13942932335571,74.21199934209865,-0.5897630540157976,-1.9078918838404064,-4.335012152786604,-4.889421865874127,33.57792459367482,0.8199996948242188,2.070240065786706,1.555501937866211,-1.2313956302495797,4.3423995059820015,0.16205315380831564,2.9489507219241062,0.17190658260375358,94.40573431572882,27.14906415473706,1.3934487840578964,2,-0.5250015258789062,-2.1000003814697266,-5.3350019454956055,-5.115001678466797,-0.660003662109375,4,-0.05289427768786714,-3.782611580117095,39.34000015258789,-2.2195426040678092,39.349998474121094,-1.1538495396691486,39.13000106811523,-0.05289427768786714
8046,2012-02-06,39.56999969482422,39.86000061035156,39.45000076293945,39.849998474121094,3152900.0,-0.01272460361604355,1.7333045114694063,-0.9333197701032722,71.69812431868654,73.2755467152818,-0.07687105951205098,-1.1687686740185654,-3.702386430223669,-4.3234470836207635,35.156216051732756,0.6300010681152344,1.8884736448310733,0.8619998931884751,-1.668817515403937,3.3928173017808874,-0.40340881110773097,2.1274085974846813,0.6514705414057786,50.0,-17.721268352622445,1.2654087042962072,2,-0.0149993896484375,-1.5549983978271484,-4.824999809265137,-4.604999542236328,-0.5200004577636719,0,-0.037654735285843954,1.3478347403512536,40.08000183105469,-3.782611580117095,39.34000015258789,-2.2195426040678092,39.349998474121094,-0.037654735285843954
8047,2012-02-07,39.66999816894531,39.790000915527344,39.2400016784668,39.349998474121094,2013400.0,0.00252712850372272,-1.037059538274605,-1.1428610354223434,56.80625292094573,70.71243894094304,-0.22918943416588178,-1.0824769816480995,-3.6499583339295896,-4.384206430537084,36.2859849637572,0.5499992370605469,1.7009825243405814,0.8084983825683594,-1.5505581168267,3.1675548819634187,-0.37102986712916675,1.9880266322658855,0.5216426534048111,48.95810981570226,-15.27834106051317,1.1795282496975286,2,-0.11499786376953125,-1.6549968719482422,-4.9249982833862305,-4.704998016357422,0.12000274658203125,1,-0.03705564592530308,1.7333045114694063,39.56999969482422,1.3478347403512536,40.08000183105469,-3.782611580117095,39.34000015258789,-0.03705564592530308
8048,2012-02-08,39.88999938964844,40.27999877929688,39.599998474121094,39.66999816894531,2361900.0,0.0055457834851968535,-2.777773068283005,0.6875044703526214,53.125020319784646,68.45601431654462,-0.48270805171880227,-1.1130288111653641,-3.7044191380313833,-4.562652163732984,37.36653515338968,0.6800003051757884,1.5456424405463594,0.8719995498657198,-1.3085898749277547,3.0525889746591943,-0.218295162531021,1.9622942622624606,-1.1599998474121094,62.49995415014501,2.379990403903385,1.0902947123967377,2,-0.38500022888183594,-1.8749980926513672,-5.1449995040893555,-4.924999237060547,-0.18999862670898438,2,-0.03284025015386938,-1.037059538274605,39.66999816894531,1.7333045114694063,39.56999969482422,1.3478347403512536,40.08000183105469,-0.03284025015386938
8049,2012-02-09,40.099998474121094,40.15999984741211,39.75,39.97999954223633,2520400.0,0.005264454441860744,2.416641500437098,0.5454466638923567,54.419891249367645,66.00793682360035,-0.6304572125797705,-1.1297083401362613,-3.7630121130341365,-4.73328482833405,38.50547961795271,0.4099998474121094,1.356027987257086,0.9224987030029297,-1.0671778722848018,2.912175278290661,-0.07233958464093604,1.9173369906467954,-1.3389989471435513,82.69223010024555,26.262620654340154,0.9948382876438651,2,-0.5949993133544922,-2.0849971771240234,-5.1974992752075195,-5.134998321533203,0.19000244140625,3,-0.030174541908113528,-2.777773068283005,39.88999938964844,-1.037059538274605,39.66999816894531,1.7333045114694063,39.56999969482422,-0.030174541908113528
8050,2012-02-10,39.459999084472656,39.7400016784668,39.310001373291016,39.7400016784668,2381100.0,-0.015960085137196822,2.071402296971431,-2.3333757192357822,49.4974753961347,63.70082784080107,0.028182355393859382,-0.33769144417128416,-2.9865602467631334,-4.057081283686443,39.03291007064603,0.7899971008300781,1.1479592044954856,0.174999427795413,-1.6118232294982988,1.9618220850891248,-0.7184119008514429,1.068410756442269,-0.6686195724487263,21.153655700603974,-30.328717962041583,0.8934113286468552,2,0.1700000762939453,-1.404998779296875,-4.309999465942383,-4.494998931884766,0.5900001525878906,4,-0.020780530001250908,2.416641500437098,40.099998474121094,-2.777773068283005,39.88999938964844,-1.037059538274605,39.66999816894531,-0.020780530001250908
8051,2012-02-13,39.5,39.79999923706055,38.97999954223633,39.7400016784668,2056500.0,0.001013707968966493,3.555594409299467,0.8571409108867727,45.231626038907834,60.98021362902661,0.06037225600626073,-0.1590201338998014,-2.9393783628848595,-4.053571654973609,40.00981454022455,0.8199996948242188,1.0118937757540039,0.07100028991699503,-1.2017727470963635,1.3437733269303536,-0.5653862285896878,0.7073868084236778,-0.6788481026306101,40.000058687684465,-5.928362753340842,0.6363865185066809,2,0.12999916076660156,-1.4200000762939453,-4.127500534057617,-4.534999847412109,0.6399993896484375,0,-0.002025362811511111,2.071402296971431,39.459999084472656,2.416641500437098,40.099998474121094,-2.777773068283005,39.88999938964844,-0.002025362811511111
8052,2012-02-14,39.43000030517578,39.52000045776367,39.06999969482422,39.22999954223633,2109800.0,-0.0017721441727650555,1.3684184108818953,-0.8333306842565366,45.23162603890775,58.22086266370798,0.1982501810680688,0.10457450342486396,-2.7924949739559395,-3.925177340806229,40.891772497037806,0.4500007629394531,0.8433432406555212,-0.11849937438964986,-0.7170676881237199,0.4800689393444202,-0.41778353125668133,0.1807847824773816,-0.5796714701678383,34.615463618036884,-6.848610851762814,0.2992841568670342,2,0.1999988555908203,-1.2849998474121094,-3.8125,-4.465000152587891,0.3899993896484375,1,-0.009637358995032819,3.555594409299467,39.5,2.071402296971431,39.459999084472656,2.416641500437098,40.099998474121094,-0.009637358995032819
8053,2012-02-15,39.61999893188477,40.040000915527344,39.47000122070313,39.63999938964844,2222300.0,0.004818631124485551,-2.5625439589915904,-0.10000190734132136,55.05953090532162,56.8009973901569,0.056522805820073074,-0.05102373045811959,-2.903428802155638,-4.036561791636174,40.51055088140992,0.6100006103515625,0.7579573001870017,0.047999382019050074,-0.5208620128074486,0.6168607768455487,-0.23643131539419926,0.3324300794322994,-0.7410766979910477,54.237222383862495,9.082871969308862,0.2844306974132485,2,0.010000228881828832,-1.214998245239265,-4.0024986267089915,-4.654998779296882,0.29999923706053977,2,0.004290812423666246,1.3684184108818953,39.43000030517578,3.555594409299467,39.5,2.071402296971431,39.459999084472656,0.004290812423666246
8054,2012-02-16,40.36000061035156,40.5099983215332,39.650001525878906,39.68999862670898,3169300.0,0.018677478506221368,-1.2933364529238531,-33.499332443269935,62.43782133157718,54.834152057737064,-0.5851062026735008,-0.7764928758550766,-3.5763808973506883,-4.7051427648392306,40.08866000770166,0.8899993896484304,0.6947157639965909,0.7535009384155273,0.08469959358609458,1.42230228324496,0.41910026600081096,1.0879016108302437,-1.4530568455497743,90.1962202054453,41.58603156677235,0.3344006724147156,2,-0.6150016784667969,-1.8900012969970703,-4.630000114440918,-5.395000457763672,0.07999801635741477,3,-0.0163528205508211,-2.5625439589915904,39.61999893188477,1.3684184108818953,39.43000030517578,3.555594409299467,39.5,-0.0163528205508211
8055,2012-02-17,40.41999816894531,40.83000183105469,40.2400016784668,40.81999969482422,2035100.0,0.0014865599030333687,1.8094857495776644,-0.5970154352442759,67.63155200141344,54.38231068915117,-0.6613515993018169,-0.8285658894853896,-3.5646701859230348,-4.6891329268868205,39.68417081391162,0.5900001525878906,0.613853570237076,0.7814985275268569,0.02257265388967511,1.5404244011640387,0.402035590708266,1.1609614643454478,-1.4489322218742657,77.83766730519808,24.697628153170925,0.3794629368185914,2,-0.5149974822998047,-1.7899971008300781,-4.662497520446777,-5.454998016357422,-0.03999710083008523,4,-0.0032161617839420176,-1.2933364529238531,40.36000061035156,-2.5625439589915904,39.61999893188477,1.3684184108818953,39.43000030517578,-0.0032161617839420176
8056,2012-02-21,40.18999862670898,40.70000076293945,40.08000183105469,40.70000076293945,2088000.0,-0.005690241282916286,1.4313581761335588,1.2750004768353569,63.31656653874313,55.10567886890643,-0.37342617736755557,-0.5736334040151689,-3.2618998746138743,-4.399179874962449,39.092656479235416,0.6199989318847656,0.5548658499308132,0.5169990539550682,-0.2773248045390133,1.3113229124491497,0.11983712470802743,0.9141609832021089,-1.1073965265989116,63.63622570842703,6.558253375227046,0.39716192924703964,2,-0.28499794006346946,-1.559997558593743,-4.187497138977044,-5.224998474121087,-0.06999969482420454,1,-0.0034834385277980884,1.8094857495776644,40.41999816894531,-1.2933364529238531,40.36000061035156,-2.5625439589915904,39.61999893188477,-0.0034834385277980884
8057,2012-02-22,39.81999969482422,40.36999893188477,39.61000061035156,39.7400016784668,3278600.0,-0.009206243954406834,-3.470576355619425,-0.15685819857285824,55.690091201805934,55.390686744686576,0.02244884196218777,-0.21712947967687057,-2.7877571002950177,-3.9540048052803627,38.31134509118751,0.7599983215332102,0.3386436952335785,0.14850006103515767,-0.6445287485944178,0.9415288706647331,-0.24801434377963005,0.5450144658499454,-0.6325536108574781,25.735170371034854,-32.41306916133239,0.3965144048147892,2,0.08500099182128906,-0.9799995422363281,-3.817498207092285,-4.969999313354492,0.18999862670898438,2,0.008036155130001443,1.4313581761335588,40.18999862670898,1.8094857495776644,40.41999816894531,-1.2933364529238531,40.36000061035156,0.008036155130001443
8058,2012-02-23,39.33000183105469,40.16999816894531,39.060001373291016,39.86000061035156,6144100.0,-0.012305320630959793,-1.0747609574536354,-6.625149015306852,49.89155825940456,54.88753863469068,0.47456266894181454,0.25025804935511076,-2.211991405842646,-3.388681523312954,37.47067877831049,1.1099967956542969,0.19855104146619595,-0.31899795532226705,-1.1245018660334054,0.4865059553888713,-0.7217499106778362,0.08375400003330213,1.5,15.25425920537937,-41.627268797651595,0.4027519553555676,2,0.5749988555908203,0.16499900817871094,-3.327500343322754,-4.480001449584961,1.0699996948242188,3,0.012458628043658937,-3.470576355619425,39.81999969482422,1.4313581761335588,40.18999862670898,1.8094857495776644,40.41999816894531,0.012458628043658937
8059,2012-02-24,38.849998474121094,39.459999084472656,38.650001525878906,39.459999084472656,4719500.0,-0.012204508888544852,1.6557270430497537,1.1509471987101976,35.86202542080072,53.37248863743135,0.8477575127649857,0.7340291794641445,-1.6229496936565582,-2.8168573356810924,36.05712667599655,0.80999755859375,0.159711134733449,-0.7775012969970732,-1.64504106753391,0.09003847353976369,-1.2112711822654916,-0.34373141172865473,1.944603347778319,9.174170653433052,-41.18613138179189,0.43376988526841864,2,0.8900032043457031,0.8900032043457031,-1.8474979400634766,-3.0349979400634766,1.0500030517578125,4,0.027541820768332004,-1.0747609574536354,39.33000183105469,-3.470576355619425,39.81999969482422,1.4313581761335588,40.18999862670898,0.027541820768332004
8060,2012-02-27,38.81999969482422,39.22999954223633,38.40999984741211,38.63000106811523,3258500.0,-0.0007721693815987418,-1.6031692208948174,-0.31147284688697163,40.310065293505346,52.82564855460885,0.8687875305708985,0.7604888214814736,-1.4675059237746524,-2.691405892272826,34.88572284010699,0.8199996948242188,0.11833226044239353,-0.7805000305175795,-1.7141843541251518,0.1531842930899927,-1.2473421923213692,-0.31365786871378987,1.888818115234372,17.90391630990655,-31.159339006106983,0.46684216180378707,2,0.8000011444091797,0.8000011444091797,-1.6549997329711914,-2.854999542236328,0.26000213623046875,0,0.041731039274087056,1.6557270430497537,38.849998474121094,-1.0747609574536354,39.33000183105469,-3.470576355619425,39.81999969482422,0.041731039274087056
8061,2012-02-28,39.56999969482422,39.70000076293945,38.81999969482422,38.95000076293945,2687400.0,0.019319938328077768,1.0,3.263175858814904,48.89382136738431,53.2325591466618,0.14501061759514755,0.051732806340908155,-2.0736670817099068,-3.360422251667046,34.06502084514778,0.8800010681152344,0.06807816346059781,-0.05499992370605611,-0.9563320110306677,0.8463321636185555,-0.5056659673683583,0.3956661199562461,1.0008890374755808,59.183693329336776,9.689622377284167,0.4506660436623046,2,0.05000114440917969,0.05000114440917969,-2.3274993896484375,-3.559999465942383,-0.8800010681152415,1,0.02047008793373717,-1.6031692208948174,38.81999969482422,1.6557270430497537,38.849998474121094,-1.0747609574536354,39.33000183105469,0.02047008793373717
8062,2012-02-29,39.209999084472656,39.77000045776367,39.150001525878906,39.72000122070313,2958500.0,-0.00909781685943889,1.0327813492758335,-0.822585507817078,42.7038531749605,51.859706065510565,0.5258175359632915,0.4406250347407621,-1.5826508937813628,-2.9389117645803253,32.99005049095307,0.6199989318847656,0.07711421573603161,-0.41900043487548544,-1.3117524980007573,0.47375162824978645,-0.8653764664381214,0.027375596687150505,1.2312363147338843,45.45454545454545,-2.2954598397967914,0.44637603156263483,2,0.4100017547607422,0.4100017547607422,-1.7774991989135742,-3.1399993896484375,-0.4199981689453125,2,0.02320836186330033,1.0,39.56999969482422,-1.6031692208948174,38.81999969482422,1.6557270430497537,38.849998474121094,0.02320836186330033
8063,2012-03-01,39.150001525878906,39.459999084472656,38.84000015258789,39.31999969482422,2693700.0,-0.0015301596530132855,1.755569495778373,0.33332834682184226,39.46787022908512,49.30748927634478,0.572320421322658,0.5110741205251941,-1.3931798680862784,-2.82479297578805,31.490411744145234,0.6199989318847656,0.1016448709696931,-0.46899814605713175,-1.3792181570623328,0.44122186494806925,-0.9241081515597287,-0.0138881405545348,1.1693597402199671,54.411863703171804,10.624036506163755,0.4551100055025993,3,0.4699993133544922,0.4699993133544922,-1.7125005722045898,-3.075000762939453,-1.1100006103515625,3,0.021966711676519868,1.0327813492758335,39.209999084472656,1.0,39.56999969482422,-1.6031692208948174,38.81999969482422,0.021966711676519868
8064,2012-03-02,38.65999984741211,39.27000045776367,38.59000015258789,38.9900016784668,2334100.0,-0.012516006625003517,-1.8936108044932147,1.9412081500762948,40.825690080117454,46.32906017397856,0.8893410860082724,0.9987249770055726,-0.7541625530509108,-2.288079436278821,29.791189992408967,0.6800003051757812,0.12001079432006634,-0.9249998092651381,-1.9254309937736522,0.07543137524337595,-1.4252154015193952,-0.4247842170108811,1.5447997335655614,18.38234469140235,-27.100808212220695,0.5002155922542577,3,0.8950004577636719,0.9600009918212891,-1.222498893737793,-2.5849990844726562,-1.0499992370605469,4,0.04500780355236533,1.755569495778373,39.150001525878906,1.0327813492758335,39.209999084472656,1.0,39.56999969482422,0.04500780355236533
8065,2012-03-05,37.959999084472656,38.63000106811523,37.68999862670898,38.54999923706055,2673600.0,-0.01810658990435332,1.5066604275491424,1.7878693300041615,34.66133520572782,43.1451455814213,1.3451511594452512,1.6145350342061562,0.031119149489185816,-1.556459421116557,27.94578619774472,0.9700012207031321,0.06138577584310667,-1.5190004348754869,-2.7264314842920356,-0.3115693854589381,-2.1227159595837577,-0.915284910167216,2.137112512491079,12.980779811466386,-31.82465728002194,0.6037155247082743,3,1.0699996948242188,1.3000011444091797,-0.31749820709228516,-1.6799983978271484,-0.02000045776367898,0,0.051106493366587014,-1.8936108044932147,38.65999984741211,1.755569495778373,39.150001525878906,1.0327813492758335,39.209999084472656,0.051106493366587014
8066,2012-03-06,38.08000183105469,38.31999969482422,37.5099983215332,37.540000915527344,3586300.0,0.0031612947701866734,-1.6999771120492346,-0.9152555523227621,36.68640477928176,41.033624867807504,0.9994751534762969,1.4516065478065343,0.004708155597356267,-1.638874262433589,26.36434905633388,0.8100013732910156,-0.10179724643912635,-1.324497795104982,-2.682738536413467,0.033742946203503266,-2.003618165759221,-0.6453774244507429,1.8245407282886674,25.22137038649936,-20.010786486939473,0.6791203706542409,3,0.7599964141845703,1.0899982452392578,-0.19750213623046875,-1.8000011444091797,0.75,1,0.02626050293895954,1.5066604275491424,37.959999084472656,-1.8936108044932147,38.65999984741211,1.755569495778373,39.150001525878906,0.02626050293895954
8067,2012-03-07,38.20000076293945,38.27999877929688,37.83000183105469,37.83000183105469,2091800.0,0.00315123230343195,-1.432422958357858,0.6851820455219768,35.80001831054679,39.46789820682331,0.6990228975703161,1.281537561714174,-0.04481005179201247,-1.723878338177343,25.061230137614988,0.4499969482421946,-0.3049356213577852,-1.1309989929199205,-2.584500644685683,0.32250265884584195,-1.8577498188028017,-0.40424816703703925,1.4650873726228895,35.38472674062612,-8.348616956544952,0.7267508258828804,3,0.4399986267089844,0.9699993133544922,0.1399993896484375,-1.9200000762939453,-0.15999984741210938,2,0.012827168952439072,-1.6999771120492346,38.08000183105469,1.5066604275491424,37.959999084472656,-1.8936108044932147,38.65999984741211,0.012827168952439072
8068,2012-03-08,38.58000183105469,38.650001525878906,38.18999862670898,38.41999816894531,1872100.0,0.00994767174151212,2.0666547988403914,0.43244357840256514,30.81897614827335,38.90755939876472,0.2251200436466192,0.8415072434024751,-0.3571658433952791,-2.0790932945831955,23.137637008990293,0.460002899169929,-0.48167244630869277,-0.6854980468749972,-2.150951532126207,0.7799554383762128,-1.4182247895005986,0.04722869575060429,0.8695773231047426,60.79558015839645,21.991871690336005,0.7327267426256034,3,0.05999755859375,0.5899982452392578,0.07499885559082031,-2.3000011444091797,-0.6500015258789062,3,0.005443210847740687,-1.432422958357858,38.20000076293945,-1.6999771120492346,38.08000183105469,1.5066604275491424,37.959999084472656,0.005443210847740687
8069,2012-03-09,38.88999938964844,39.0099983215332,38.540000915527344,38.58000183105469,2667700.0,0.008035187762594154,-1.4102468797683791,1.9374403967194354,34.35583874984009,38.24597867169079,-0.08784445791631157,0.4597850959842873,-0.600001738233594,-2.3643262336744755,20.946531503464133,0.4699974060058594,-0.6002283640007136,-0.3150005340576172,-1.7345845300707126,1.1045834619554782,-1.0247925320641613,0.39479146394892695,0.3656216812483706,92.00007120768228,55.73244473557175,0.709791998006546,3,-0.25,0.2800006866455078,-0.1224985122680664,-2.6099987030029297,-0.25,4,-0.02185647949244618,2.0666547988403914,38.58000183105469,-1.432422958357858,38.20000076293945,-1.6999771120492346,38.08000183105469,-0.02185647949244618
8070,2012-03-12,38.63999938964844,39.040000915527344,38.54999923706055,38.79999923706055,1484500.0,-0.006428387861238782,-1.8823615209415565,-0.5161326048434731,34.215893225765655,36.6150977670665,0.14967755272933658,0.6800705179052642,-0.2592147062218757,-2.073998442691071,19.42283392224507,0.4900016784667969,-0.6672263855958391,-0.5240005493164048,-1.9598476299270686,0.911846531294259,-1.2419240896217403,0.19392299098893062,0.44105940631200724,73.85615374450548,39.35471839798612,0.7179235403053333,3,0.0,0.5300006866455078,0.1275014877319336,-2.3599987030029297,-0.25,0,-0.026656283529155833,-1.4102468797683791,38.88999938964844,2.0666547988403914,38.58000183105469,-1.432422958357858,38.20000076293945,-0.026656283529155833
8071,2012-03-13,39.41999816894531,39.43000030517578,38.72999954223633,38.790000915527344,2042100.0,0.02018630413089073,1.153843445191732,-3.9374865889421358,46.240586947137764,37.00806818619731,-0.7306748442644633,-0.11196985807788451,-0.9455504478876833,-2.823254463356406,18.532506195888047,0.7900009155273438,-0.6055287770506652,0.2599983215332031,-1.172348962352146,1.6923456054185522,-0.4561753204094714,0.9761719634758776,-1.9099998474121094,99.37486588942136,61.130508905798656,0.7161736419426732,3,-0.9349994659423828,-0.2499980926513672,-0.6524972915649414,-3.1399974822998047,-1.1399993896484304,1,-0.03754438384023728,-1.8823615209415565,38.63999938964844,-1.4102468797683791,38.88999938964844,2.0666547988403914,38.58000183105469,-0.03754438384023728
8072,2012-03-14,39.04999923706055,39.959999084472656,39.0,39.36999893188477,2876300.0,-0.0093860717674068,-3.571444141689373,-0.5079382379654972,47.30766776045758,37.879156800794256,-0.4310926755992881,0.24042750989863748,-0.48200012471163944,-2.4106204343745716,17.809648083802756,0.9599990844726562,-0.5775978529431498,-0.09100055694580078,-1.518340288522424,1.3363391746308224,-0.8046704227341124,0.6226693088425108,-1.5016008758544928,48.58759253871291,7.128004724033019,0.7136698657883114,3,-0.3150005340576172,0.12000083923339844,-0.2649984359741211,-2.769998550415039,-1.2399978637695312,2,-0.0056337364994637484,1.153843445191732,39.41999816894531,-1.8823615209415565,38.63999938964844,-1.4102468797683791,38.88999938964844,-0.0056337364994637484
8073,2012-03-15,39.790000915527344,39.86999893188477,39.02999877929688,39.18000030517578,2263000.0,0.018950107373228775,1.1818280901659246,-1.9062537252938088,58.60808240865336,39.854978170631576,-1.1965984084483736,-0.5124590685427393,-1.1259821809739634,-3.0922337914670095,16.558027553588044,0.8400001525878906,-0.6300421257941125,0.6405010223388672,-0.800805849348805,2.0818078940265394,-0.08015241350496893,1.3611544581827033,-2.145138525390628,88.02828252436574,40.72980303566817,0.7206534358438352,3,-1.055002212524414,-0.6200008392333984,-1.005000114440918,-3.510000228881836,-2.5699996948242116,3,-0.04398089871159294,-3.571444141689373,39.04999923706055,1.153843445191732,39.41999816894531,-1.8823615209415565,38.63999938964844,-0.04398089871159294
8074,2012-03-16,39.70000076293945,39.97000122070313,39.63999938964844,39.93000030517578,2274100.0,-0.0022618786257119217,1.129034639758762,-0.3770480526302624,57.97102350668782,42.4449435374049,-1.0544462899969247,-0.5000789854918892,-0.9374166277531302,-2.959743042953221,14.880731577617087,0.3300018310546946,-0.6247869569876983,0.583500862121582,-0.7685693126915965,1.9355710369347605,-0.09253422528500721,1.2595359495281713,-1.962532905029299,80.98590981745852,28.731218386986754,0.6760350874065897,3,-0.9600009918212891,-0.5300006866455078,-0.9400005340576172,-3.4200000762939453,-2.240001678466797,4,-0.04458439354530175,1.1818280901659246,39.790000915527344,-3.571444141689373,39.04999923706055,1.153843445191732,39.41999816894531,-0.04458439354530175
8075,2012-03-19,40.290000915527344,40.41999816894531,39.43999862670898,39.52000045776367,3344600.0,0.01486146451510062,-1.1075165610451234,-3.3478347403512845,56.71642853279358,44.67050173223955,-1.4295058876811595,-1.1597800867743473,-1.42512138380215,-3.518399502460049,13.036174567506103,0.9799995422363352,-0.5832850318462874,1.1800008773803725,-0.1466964292233115,2.5066981839840565,0.5166522240785341,1.843349530682211,-2.4185810558496144,92.30784857671046,39.23886852011459,0.6633486533018411,3,-1.1650009155273438,-1.1200008392333984,-1.5300006866455078,-4.010000228881836,-2.4599990844726562,0,-0.0409531270386001,1.129034639758762,39.70000076293945,1.1818280901659246,39.790000915527344,-3.571444141689373,39.04999923706055,-0.0409531270386001
8076,2012-03-20,40.04999923706055,40.06999969482422,39.599998474121094,39.959999084472656,2938500.0,-0.005956854629266206,6.230728601191349,0.11688324556232073,58.015266064129115,47.1388625937487,-0.9841686503154037,-0.9811064209482367,-1.0757670075956938,-3.2460557752127954,11.376413583237667,0.69000244140625,-0.5156140921845704,0.9469991683959975,-0.3569881444351708,2.250986481227166,0.29500551198041336,1.5989928248115817,-1.9746931126414111,73.94370359226744,19.089023228187827,0.6519936564155833,3,-0.7450008392333984,-0.8799991607666016,-1.2074995040893555,-3.5349979400634766,-1.6699981689453196,1,-0.04144818674243611,-1.1075165610451234,40.290000915527344,1.129034639758762,39.70000076293945,1.1818280901659246,39.790000915527344,-0.04144818674243611
8077,2012-03-21,40.13999938964844,40.290000915527344,40.0,40.02000045776367,2211900.0,0.002247194863979063,-2.6250149011754047,1.3333192048488958,59.39276149113283,50.313727631844195,-0.8605346379705949,-1.1024257399896698,-1.0756804834547182,-3.3066943321502364,10.509732517849294,0.29000091552734375,-0.3358956317399233,1.0209993362426744,-0.3271360598695523,2.369134732354901,0.34693163818656103,1.6950670342987877,-1.877117901667205,79.85619408309996,23.91502750026101,0.6740676980561138,3,-0.6599998474121094,-0.9699993133544922,-1.2849998474121094,-3.5249996185302805,-1.1699981689453054,2,-0.046337833548428575,6.230728601191349,40.04999923706055,-1.1075165610451234,40.290000915527344,1.129034639758762,39.70000076293945,-0.046337833548428575
8078,2012-03-22,39.81999969482422,40.16999816894531,39.68000030517578,39.810001373291016,2231400.0,-0.007972090176631697,-2.6296076519871714,0.08332008773881806,61.372542419788545,53.3155835951718,-0.3868221627991062,-0.7840321649691333,-0.6726132066482364,-2.975980583832083,10.240222361573394,0.48999786376953125,-0.1685224690492504,0.676499748229979,-0.7051736705262783,2.0581731669862364,-0.014336961148153193,1.3673364576081113,-1.3845488723658619,38.77563730775713,-21.011120975086023,0.69083670937813,3,-0.33500099182128906,-0.6499996185302734,-0.932499885559082,-2.9399986267089844,-0.8400001525878906,3,-0.05047710539772965,-2.6250149011754047,40.13999938964844,6.230728601191349,40.04999923706055,-1.1075165610451234,40.290000915527344,-0.05047710539772965
8079,2012-03-23,39.91999816894531,39.9900016784668,39.66999816894531,39.81999969482422,1558000.0,0.002511262553678284,1.6666348782503655,10.001526135062953,71.77776760525174,57.48912519289247,-0.363585262487355,-0.8429787652214458,-0.6915051715433691,-3.0717599761304513,10.520438335926025,0.3200035095214844,0.012460038784894323,0.7229982376098647,-0.6932542844086527,2.139250759628382,0.014871976600602466,1.431124498619127,-1.325783558768002,48.97956800479599,-16.036822290621018,0.70812626100926,3,-0.3449993133544922,-0.7499980926513672,-0.9024982452392578,-3.039997100830078,-0.8799972534179688,4,-0.06763519719654121,-2.6296076519871714,39.81999969482422,-2.6250149011754047,40.13999938964844,6.230728601191349,40.04999923706055,-0.06763519719654121
8080,2012-03-26,40.43999862670898,40.43999862670898,40.09000015258789,40.20000076293945,1312500.0,0.01302606416871499,1.9166799122612954,2.4000152590218256,74.08161120431602,60.58257233257895,-0.672080983033915,-1.3021521578613786,-1.1355796464390124,-3.566431846714245,11.321225506332912,0.5200004577636648,0.2161331358530063,1.1619987487792898,-0.345813188432615,2.6698106859911945,0.40809278017334094,1.9159047173852386,-1.6997213318302258,100.0,28.712611676865663,0.7539059686059508,3,-0.7199993133544851,-1.269998550415032,-1.3324995040893484,-3.4949989318847585,-1.4499969482421804,0,-0.07368940760220877,1.6666348782503655,39.91999816894531,-2.6296076519871714,39.81999969482422,-2.6250149011754047,40.13999938964844,-0.07368940760220877
8081,2012-03-27,40.38000106811523,40.599998474121094,40.33000183105469,40.43000030517578,1675600.0,-0.0014836192045299956,-2.6000101726812646,-0.20833200877391758,72.52068134958412,63.38401828692635,-0.5158314348990771,-1.2420399409843625,-0.9765436082952803,-3.4629949031993377,11.698067655537375,0.26999664306640625,0.39486796392442614,1.0615011215209904,-0.5209984069971938,2.6440006500391746,0.2702513572618983,1.8527508857800825,-1.4697516400534525,76.34437270810525,0.49424276386037036,0.7912497642590909,3,-0.5650024414062429,-1.2750015258788991,-1.1125001907348562,-3.2749996185302663,-2.180000305175774,1,-0.0631500537297921,1.9166799122612954,40.43999862670898,1.6666348782503655,39.91999816894531,-2.6296076519871714,39.81999969482422,-0.0631500537297921
8082,2012-03-28,40.11999893188477,40.52999877929688,39.86000061035156,40.33000183105469,2422000.0,-0.006438883837369569,1.1967268474800699,4.200122072174435,66.31353757600115,64.2401799721872,-0.0984402537324982,-0.9595647417647868,-0.6320222719598902,-3.1617419721084374,11.724576568954436,0.6699981689453196,0.6027069499904201,0.7559989929199276,-0.8652202233742798,2.377218209214135,-0.05461061522717614,1.5666086010670313,-1.0069796182958797,48.387162932640614,-28.154134833274703,0.8106096081471024,3,-0.10000038146973367,-1.0650005340576243,-0.8524980545044016,-3.014997482299812,-2.6199989318847727,2,-0.04336983823762541,-2.6000101726812646,40.38000106811523,1.9166799122612954,40.43999862670898,1.6666348782503655,39.91999816894531,-0.04336983823762541
8083,2012-03-29,40.0099983215332,40.09000015258789,39.66999816894531,39.88000106811523,2356900.0,-0.002741789962116603,1.8965562600299912,-0.6190259940782732,62.38936746080444,64.73110707820017,0.05146039186013951,-0.8240830281387019,-0.5050601085870312,-3.0281156234064,12.077503144096244,0.45000076293946023,0.6902217669598727,0.6029985427856417,-1.0397981524962745,2.245795238067558,-0.2183998048553164,1.4243968904265998,-0.7185415086804454,36.559144195509326,-36.45587800724619,0.8213983476409571,3,0.010000228881835938,-0.9549999237060547,-0.6374979019165039,-2.904996871948242,-2.569999694824226,3,-0.025993430253915983,1.1967268474800699,40.11999893188477,-2.6000101726812646,40.38000106811523,1.9166799122612954,40.43999862670898,-0.025993430253915983
8084,2012-03-30,40.400001525878906,40.560001373291016,39.959999084472656,40.2400016784668,2125800.0,0.009747643606768275,1.5000119209403238,1.2307940606842451,68.88412825231343,66.08307371370238,-0.2556945097049237,-1.135250781234852,-0.889983788873657,-3.4025237023527524,12.991609091990194,0.6000022888183594,0.8171544512242903,0.9060016632080092,-0.7544277641248414,2.56643109054086,0.07578694954158038,1.736216376874438,-0.9515197136739459,78.49495885870859,5.355568438177997,0.8302147136664269,3,-0.3000030517578125,-1.3450031280517578,-0.7000007629394531,-3.2950000762939453,-2.950000762939453,4,-0.03514856262401311,1.8965562600299912,40.0099983215332,1.1967268474800699,40.11999893188477,-2.6000101726812646,40.38000106811523,-0.03514856262401311
8085,2012-04-02,39.900001525878906,40.459999084472656,39.83000183105469,40.38999938964844,2424800.0,-0.012376237156320857,1.0,-3.0624895691772167,55.47948426743961,65.80132018073687,0.20469182519146756,-0.5085312864439686,-0.3941557707140362,-2.8815345087200654,13.374024758173004,0.6299972534179688,0.8079379620287881,0.30900154113769673,-1.1932333857809923,1.8112364680563857,-0.44211592232164776,1.0601190045970412,-0.3133377142440068,24.731535640745875,-43.2266534353907,0.751117463459345,4,0.23499679565429688,-0.8450031280517578,-0.15999984741210938,-2.7950000762939453,-2.8100013732910156,0,-0.02155389918453443,1.5000119209403238,40.400001525878906,1.8965562600299912,40.0099983215332,1.1967268474800699,40.11999893188477,-0.02155389918453443
8086,2012-04-03,39.08000183105469,40.0,38.97000122070313,39.810001373291016,3624000.0,-0.020551370011662073,-1.1684167412874567,1.4898014791747762,50.310585496111464,64.79218951462337,0.9751779061843919,0.41131551401832667,0.42108403550017215,-2.0513279703024665,13.124761066169613,1.029998779296868,0.7897836947637416,-0.5609981536865263,-1.9102572195199912,0.7882609121469386,-1.2356276866032587,0.11363137923020616,1.5199966430664062,6.918276716673169,-60.86744942310627,0.6746295329167333,4,0.7049980163574219,-0.025003433227539062,0.5399990081787109,-1.9750003814697266,-1.9500007629394602,1,-0.002302972066812292,1.0,39.900001525878906,1.5000119209403238,40.400001525878906,1.8965562600299912,40.0099983215332,-0.002302972066812292
8087,2012-04-04,38.68999862670898,38.790000915527344,38.27999877929688,38.77999877929688,2598600.0,-0.00997961069786324,8.272393106078866,0.12328795756801779,37.72320839368284,62.16448573394498,1.271589450356025,0.8853001335297535,0.7904141181417046,-1.6232638934257366,13.132798933000528,0.8000030517578054,0.723926744153033,-0.9755012512207131,-2.228984403116101,0.2779819006746749,-1.6022428271684106,-0.34875967527301555,1.877399902343754,17.982428988988687,-45.29120064066247,0.6267415759476943,4,0.7500000000000071,0.36499977111817117,0.9300022125244212,-1.5849971771240163,-1.3599967956542898,2,-0.01266471649423273,-1.1684167412874567,39.08000183105469,1.0,39.900001525878906,1.5000119209403238,40.400001525878906,-0.01266471649423273
8088,2012-04-05,38.790000915527344,38.83000183105469,38.41999816894531,38.47999954223633,1575200.0,0.00258470644528086,1.1025656073632835,-3.4444538634335258,39.866392416839346,58.618777379676935,1.1288249113834894,0.8451693828642135,0.6727311526050528,-1.6944563652236937,13.637526682738631,0.410003662109375,0.6643717776224491,-0.8859989166259794,-2.1042187135800035,0.33222088032804464,-1.4951088151029879,-0.27688901814897093,1.6859016235351518,22.36848929794568,-37.067458953760486,0.6091098984770104,4,0.6499977111816406,0.2649974822998047,0.8299999237060547,-1.6849994659423828,-1.6000022888183665,3,-0.03325601663007349,8.272393106078866,38.68999862670898,-1.1684167412874567,39.08000183105469,1.0,39.900001525878906,-0.03325601663007349
8089,2012-04-09,38.040000915527344,38.29999923706055,37.88000106811523,38.290000915527344,2326300.0,-0.019334879667398552,2.111136228771705,-0.8064480403617794,25.806499246906412,53.25487605107587,1.770264858293615,1.6108117241814313,1.412089833656637,-0.9352034324145322,14.852761584206858,0.9099998474121165,0.5626968183515686,-1.593498992919919,-2.975477238564352,-0.2115207472754861,-2.2844881157421355,-0.9025098700977026,2.34806547314453,6.201549241421988,-47.04903234594515,0.6909891228222172,4,1.1999988555908203,1.0149974822998047,1.5799999237060547,-0.9349994659423828,-1.1399993896484375,0,-0.015772930451572464,1.1025656073632835,38.790000915527344,8.272393106078866,38.68999862670898,-1.1684167412874567,39.08000183105469,-0.015772930451572464
8090,2012-04-10,37.61000061035156,38.22999954223633,37.52000045776367,37.95000076293945,2018600.0,-0.011303898391870515,-1.73076330557899,1.3600006103515625,24.79344314494486,47.951849583893726,1.9630492859228426,2.0655947338608485,1.8236536851070255,-0.4905327579512999,16.225480616953984,0.7099990844726562,0.4540524498649816,-1.9719993591308622,-3.569781680355547,-0.37421703790617755,-2.7708905197432045,-1.1731081985185199,2.6275818590869093,3.6290390806577895,-45.06231491626012,0.7988911606123412,4,1.4300003051757812,1.444997787475586,1.9774999618530273,-0.5049991607666016,-1.2600021362304688,1,-0.004254183589884608,2.111136228771705,38.040000915527344,1.1025656073632835,38.790000915527344,8.272393106078866,38.68999862670898,-0.004254183589884608
8091,2012-04-11,37.93999862670898,38.290000915527344,37.86999893188477,37.97000122070313,1845400.0,0.008774209279501788,-3.9411421519132657,0.08824288390988035,28.346473248714133,43.73328688086184,1.3975004939424238,1.7065284093415514,1.4877002796232617,-0.8084230339161635,17.140065610057594,0.6800003051757812,0.2850744994289798,-1.5680013656616296,-3.3263928876963718,0.19039015637311252,-2.4471971266790007,-0.6888056046442586,2.080177281795514,32.06089531724508,-12.164174758899257,0.8791957610173714,4,1.1000022888183665,1.1149997711181712,1.2050008773803782,-0.8349971771240163,-2.259998321533196,2,-0.02240375605925049,-1.73076330557899,37.61000061035156,2.111136228771705,38.040000915527344,1.1025656073632835,38.790000915527344,-0.02240375605925049
8092,2012-04-12,38.83000183105469,38.97000122070313,37.86999893188477,38.06999969482422,2496200.0,0.023458177031117966,1.1153871547518326,-25.33121424029315,41.23897115418374,41.38324284679287,0.34114255968971463,0.8423881645410347,0.6003489424623467,-1.6792638563772329,17.135752056101598,1.1000022888183594,0.05885694127168506,-0.6669982910156236,-2.440143899640269,1.1061473176090217,-1.5535710953279462,0.21957451329669908,0.9901600413905385,90.34487475960799,43.553801487489324,0.8865728043123213,4,0.20999908447265625,0.2299976348876953,0.17499732971191406,-1.4550018310546875,-3.740001678466797,3,-0.043780599607900816,-3.9411421519132657,37.93999862670898,-1.73076330557899,37.61000061035156,2.111136228771705,38.040000915527344,-0.043780599607900816
8093,2012-04-13,38.040000915527344,38.88000106811523,38.040000915527344,38.75,1868200.0,-0.02034511661793259,-1.3662006640805293,-0.9342066957787482,35.17355035752192,37.63762308070492,0.9189494172076564,1.5753292241616066,1.3767842622542261,-0.8577343414873866,17.13120539232983,0.8400001525878835,-0.18953917676427068,-1.3694992065429688,-3.251160713799287,0.5121623007133493,-2.3103299601711313,-0.42866845291480615,1.596148043743355,35.86208166604825,-10.212131927306153,0.9408307536281598,4,0.9499988555908203,1.019998550415039,0.8649988174438477,-0.4050006866455078,-2.170001983642571,4,-0.018664539100545774,1.1153871547518326,38.83000183105469,-3.9411421519132657,37.93999862670898,-1.73076330557899,37.61000061035156,-0.018664539100545774
8094,2012-04-16,37.93000030517578,38.52000045776367,37.849998474121094,38.22000122070313,1833900.0,-0.00289170893018198,-1.9777563026634792,0.40845252038986185,28.836481042021504,34.6772893889918,0.717150333040955,1.6294706254426785,1.4719836920707792,-0.7133312534619449,17.090374993690485,0.6700019836425781,-0.40081098147263106,-1.3909997940063477,-3.3786443474943013,0.596644759481606,-2.3848220707503245,-0.3971775172623708,1.5368567739743568,28.275836667903015,-10.52367379875978,0.9938222767439786,4,0.8299999237060547,1.1299991607666016,0.9749994277954102,0.05000114440917969,-2.1300010681152344,0,-0.019509667084443127,-1.3662006640805293,38.040000915527344,1.1153871547518326,38.83000183105469,-3.9411421519132657,37.93999862670898,-0.019509667084443127
8095,2012-04-17,38.63999938964844,38.75,38.11000061035156,38.209999084472656,2518200.0,0.01871866804007838,-1.0317529518619437,-1.4827549919759706,36.778129422329684,33.173683158571606,-0.21274884691916895,0.8321861052962163,0.731272394453832,-1.369121541318016,16.42267116415609,0.8199996948242188,-0.5775023486748694,-0.5985006332397447,-2.5535020880695356,1.3565008215900463,-1.5760013606546437,0.37900009417515435,0.671109159790781,70.53562305433842,34.97811566251789,0.9775007274148955,4,-0.39499855041503906,0.4200000762939453,0.2650003433227539,-0.43499755859375,-2.9599990844726562,1,-0.04503100132645632,-1.9777563026634792,37.93000030517578,-1.3662006640805293,38.040000915527344,1.1153871547518326,38.83000183105469,-0.04503100132645632
8096,2012-04-18,38.38999938964844,38.52000045776367,38.06999969482422,38.27000045776367,1870000.0,-0.006469979398265102,1.3684184108818953,0.27906708539592984,36.83412017379196,33.07489557858373,-0.07925305319611908,1.0028639565460225,0.963463348791322,-1.0495296450895282,15.737184934306745,0.5699996948242188,-0.8482809349949036,-0.765500640869142,-2.71638643941899,1.185385157680706,-1.740943540144066,0.20994225840578196,0.777820512456735,48.21424922173524,13.689731137000273,0.9754428992749228,4,-0.14499855041503906,0.6700000762939453,0.5150003433227539,-0.18499755859375,-2.3899993896484375,2,-0.05313886293203263,-1.0317529518619437,38.63999938964844,-1.9777563026634792,37.93000030517578,-1.3662006640805293,38.040000915527344,-0.05313886293203263
8097,2012-04-19,38.27999877929688,38.849998474121094,38.02000045776367,38.400001525878906,2874500.0,-0.002865345457161328,-1.5937462747061488,-1.0000317894267774,36.834120173792044,32.737976440467364,-0.037467129145447586,1.0185972638335201,1.0507857699163168,-0.856936863624334,14.597943424538695,0.8299980163574219,-1.0253358043722258,-0.7825012207031179,-2.7130081889919424,1.1480057475857066,-1.7477547048475301,0.18275226344129436,0.7559955672609675,41.74749730564635,7.171340373856978,0.9652534841444133,4,-0.03499794006348367,0.7800006866455007,0.5475006103515554,-0.0749969482421946,-2.090000152587905,3,-0.0679205474668737,1.3684184108818953,38.38999938964844,-1.0317529518619437,38.63999938964844,-1.9777563026634792,37.93000030517578,-0.0679205474668737
8098,2012-04-20,37.810001373291016,38.45000076293945,37.75,38.31999969482422,3630100.0,-0.01227788456095924,-1.2222208766522757,4.249888740543198,30.526330281386805,33.26240211096518,0.31167414515284975,1.4021802335504532,1.4850836186450778,-0.30256936956173064,14.088418448457634,0.7000007629394531,-1.1385268839075309,-1.151998710632327,-3.125268177333723,0.8212707560690689,-2.138633443983025,-0.1653639772816291,1.1047134621632964,5.454677865708598,-22.592556942713145,0.9866347333506974,4,0.4349994659423828,1.2499980926513672,1.1424980163574219,0.43000030517578125,-0.9099998474121094,4,-0.07193867024359679,-1.5937462747061488,38.27999877929688,1.3684184108818953,38.38999938964844,-1.0317529518619437,38.63999938964844,-0.07193867024359679
8099,2012-04-23,37.22000122070313,37.459999084472656,36.95000076293945,37.43999862670898,2703900.0,-0.015604340945744033,2.9230893378523115,0.43136888243959126,30.118708301544288,33.85409823947623,0.8639820003519461,1.8757001352968175,2.025022379182708,0.3593269147128737,13.908667392705723,0.8600006103515625,-1.1757868448223263,-1.6069990158080998,-3.6716291917682256,0.457631160152026,-2.639314103788159,-0.5746839278280405,1.6299972534179616,14.210567527250396,-13.667176928859051,1.0323150879800627,4,0.739999771118157,1.5549983978271413,1.7324981689453054,1.0200004577636648,-1.0699996948242259,0,-0.03627088244337395,-1.2222208766522757,37.810001373291016,-1.5937462747061488,38.27999877929688,1.3684184108818953,38.38999938964844,-0.03627088244337395
8100,2012-04-24,37.459999084472656,37.77999877929688,37.27999877929688,37.4900016784668,2897600.0,0.006448088551808784,-1.5640814969141266,0.1363770352516951,36.85063487423892,34.79900508675676,0.6710353170808006,1.4767130946451772,1.7573520118776855,0.188081534823354,13.015815955610355,0.55999755859375,-1.2343460341249113,-1.218001174926755,-3.2217199731333963,0.7857176232798864,-2.219860574030072,-0.21614177582343785,1.1999996185302706,26.84204925783971,-3.534623759139862,1.0018593991033198,4,0.5000019073486328,1.3150005340576172,1.4950008392333984,0.7800025939941406,-1.0900001525878835,1,-0.044313931873537826,2.9230893378523115,37.22000122070313,-1.2222208766522757,37.810001373291016,-1.5937462747061488,38.27999877929688,-0.044313931873537826
8101,2012-04-25,37.83000183105469,37.95000076293945,37.36000061035156,37.900001525878906,2506200.0,0.009877275910970207,5.941253029351046,2.333121424030515,42.996772419877466,34.99431633850051,0.3171392355458309,0.954830250953222,1.3621161325668183,-0.13634566063441156,11.80806938441247,0.5900001525878906,-1.1476997590753584,-0.7204984664916978,-2.588111219771669,1.1471142867882733,-1.6543048431316834,0.21330791014828776,0.6589970779418906,46.31590148432057,13.77777059399569,0.9338063766399864,4,0.08499908447265625,0.9449977874755859,1.3174982070922852,0.4099998474121094,-2.0900001525878906,2,-0.05683323874739987,-1.5640814969141266,37.459999084472656,2.9230893378523115,37.22000122070313,-1.2222208766522757,37.810001373291016,-0.05683323874739987
8102,2012-04-26,38.38000106811523,38.56999969482422,37.77999877929688,37.77999877929688,1651500.0,0.01453870500764931,-1.6333263397483968,-8.571498637601977,46.88922732990294,36.296058224320625,-0.33906138616836756,0.2822627217334954,0.7950111940686568,-0.642696913530834,11.176757933560896,0.7900009155273366,-0.9973478217836984,-0.08349933624268147,-1.7992012504682222,1.6322025779828593,-0.9413502933554483,0.7743516208700854,-1.4300003051757741,88.271681976485,52.19800381089465,0.85785095711277,4,-0.48000144958495383,0.39499855041504617,0.8574981689453196,-0.10000038146971946,-2.700000762939446,3,-0.06201149040854115,5.941253029351046,37.83000183105469,-1.5640814969141266,37.459999084472656,2.9230893378523115,37.22000122070313,-0.06201149040854115
8103,2012-04-27,38.97000122070313,39.11000061035156,38.34000015258789,38.540000915527344,2451200.0,0.015372593438462756,1.1690181708771665,0.7166644414351124,57.23172831288354,39.45108569886085,-0.8753166938290846,-0.41070326778926614,0.18828335011915698,-1.1859734821481211,11.05657716349871,0.7700004577636719,-0.8630006198209301,0.5585006713867244,-1.017173927561501,2.13417527033495,-0.2293366280873883,1.3463379708608372,-1.9876004791259803,93.51854631766928,51.449347532645675,0.7878372994741112,4,-0.9400005340576243,-0.19500160217285867,0.3549985885620046,-0.6650009155273509,-2.770000457763679,4,-0.0713369901696912,-1.6333263397483968,38.38000106811523,5.941253029351046,37.83000183105469,-1.5640814969141266,37.459999084472656,-0.0713369901696912
8104,2012-04-30,38.97999954223633,39.040000915527344,38.790000915527344,38.90999984741211,2040800.0,0.0002565645681296136,1.6315451333119178,0.16278987242951418,61.3976648460633,42.18658963483125,-0.8054064374105536,-0.5613182421078022,0.13747251411137995,-1.1597331045068273,10.34979902924158,0.25,-0.8670490062451606,0.6394990921020494,-0.6632348176264813,1.94223300183058,-0.011867862762215964,1.2908660469663147,-1.912494805908203,92.89612360440583,44.0657569307952,0.6513669548642662,4,-0.9499988555908203,-0.2049999237060547,0.3474998474121094,-0.6099987030029297,-1.6599998474121094,0,-0.053360647531656924,1.1690181708771665,38.97000122070313,-1.6333263397483968,38.38000106811523,5.941253029351046,37.83000183105469,-0.053360647531656924
8105,2012-05-01,39.040000915527344,39.310001373291016,38.86000061035156,39.150001525878906,1422500.0,0.0015392861466301255,1.0930253189262078,-1.5714441416893732,59.581898668644534,44.71412057870376,-0.8970332318498961,-0.7262894207361015,0.0345801853480765,-1.1815015699988578,9.938791754467804,0.4500007629394531,-0.7531439597851275,0.7425004959106474,-0.3890170255240193,1.874018017345314,0.1767417351933105,1.3082592566279843,-1.8907963442382822,86.15382809611468,33.74806801683316,0.5657587607173334,5,-0.9099998474121094,-0.2650012969970703,0.33249855041503906,-0.4099998474121094,-2.200000762939453,1,-0.07402662197425824,1.6315451333119178,38.97999954223633,1.1690181708771665,38.97000122070313,-1.6333263397483968,38.38000106811523,-0.07402662197425824
8106,2012-05-02,38.9900016784668,39.08000183105469,38.650001525878906,38.79999923706055,1864000.0,-0.0012807181323774008,1.324308720127018,-1.7272853377722293,51.632652266826526,46.358401922374256,-0.8414618927787956,-0.7203091051450059,0.0476378599402949,-1.092054324694658,10.709312850205434,0.43000030517578125,-0.5842216719517452,0.6970012664794893,-0.42206047063245933,1.816063003591438,0.137470397923515,1.2565321350354637,-1.7111492990576167,79.08502272608267,30.177969168557652,0.5595308685559746,5,-0.8600006103515625,-0.21500205993652344,0.4549980163574219,-0.3600006103515625,-1.8900032043457031,2,-0.06719678465746226,1.0930253189262078,39.040000915527344,1.6315451333119178,38.97999954223633,1.1690181708771665,38.97000122070313,-0.06719678465746226
8107,2012-05-03,38.20000076293945,39.11000061035156,38.11999893188477,38.7599983215332,2177500.0,-0.02026162814872723,-1.7500000000000346,-2.9473176999678765,51.632652266826526,48.70354880964533,-0.07152352216463242,0.03278088650063182,0.8026836747193045,-0.24987359507356643,10.487234266212692,0.9900016784667898,-0.53025425490938,-0.06849975585937784,-1.172316819400237,1.0353173076814812,-0.6204082876298074,0.4834087759110517,-0.7992794438973618,6.7228291532025,-42.0235748407913,0.551908531770431,5,-0.06999969482421875,0.5550003051757812,1.2599983215332031,0.43000030517578125,-1.8699989318847656,3,-0.06439788050630824,1.324308720127018,38.9900016784668,1.0930253189262078,39.040000915527344,1.6315451333119178,38.97999954223633,-0.06439788050630824
8108,2012-05-04,37.5,38.11999893188477,37.38999938964844,38.0,1740000.0,-0.018324626936096156,-1.027773068282985,0.8928610354223433,46.08378440351034,50.477446154308225,0.6480259808145448,0.6652926984125855,1.4746710809022687,0.49142137765666405,10.584193744707374,0.8100013732910156,-0.4758660881875372,-0.7040004730224609,-1.8300445767564284,0.4220436307115065,-1.2670225248894411,-0.14097842115548076,1.8100013732910156,5.729192536711456,-43.722638926690735,0.5630220518669822,5,0.7950000762939453,1.2550010681152344,2.0374984741210938,1.1300010681152344,-0.20000076293945312,4,-0.048533325195312504,-1.7500000000000346,38.20000076293945,1.324308720127018,38.9900016784668,1.0930253189262078,39.040000915527344,-0.048533325195312504
8109,2012-05-07,37.43999862670898,37.65999984741211,37.20000076293945,37.52999877929688,1232500.0,-0.001600036621093981,1.6285490076402438,0.18000030517580967,37.60329829434162,50.56107542320853,0.8297755423006947,0.714680695084084,1.5208586118531784,0.606199690016787,10.144813850027806,0.45999908447265625,-0.41528557426703827,-0.7340017318725671,-1.909334662610334,0.4413311988651998,-1.3216681972414506,-0.14633526650368367,1.8316027069091874,11.374303049587098,-33.94779643082396,0.5876664653688827,5,0.8150024414062571,1.315002441406257,2.0974998474121165,1.4000015258789134,-0.8199996948242045,0,-0.03311960227704003,-1.027773068282985,37.5,-1.7500000000000346,38.20000076293945,1.324308720127018,38.9900016784668,-0.03311960227704003
8110,2012-05-08,37.45000076293945,37.56999969482422,36.68999862670898,37.11999893188477,1946400.0,0.00026715108433106316,2.087724699174176,-3.6666807951504463,39.78262870657778,50.203948343953016,0.914360801594313,0.7294778819375551,1.4978411457549612,0.6587739902009133,9.4933002853887,0.8800010681152415,-0.2629145113382094,-0.7159996032714844,-1.9095335259514172,0.4775343194084485,-1.3127665646114508,-0.11923264193151795,1.7387365478515662,31.405021209384348,-12.99145300140248,0.5967669613399651,5,0.5499992370605469,1.1249980926513672,2.127497673034668,1.7199993133544922,-1.0100021362304759,1,-0.0034713235104626428,1.6285490076402438,37.43999862670898,-1.027773068282985,37.5,-1.7500000000000346,38.20000076293945,-0.0034713235104626428
8111,2012-05-09,37.09000015258789,37.27000045776367,36.290000915527344,36.61999893188477,3785700.0,-0.009612833191389947,1.3614394705395716,1.4242382207425994,37.73197871006658,49.186476275082306,1.294481855940596,1.0777926695123057,1.81619639896212,1.0834057315320038,9.035578530596245,1.1599998474121094,-0.06013383654058657,-1.0335002899169936,-2.3179875003140893,0.25098692048010207,-1.675743895115538,-0.3912566847184493,1.9488128371582079,28.368770341672462,-15.686852001519444,0.6422436051985477,5,0.7100009918212891,1.0550003051757812,2.504998207092285,2.0799999237060547,-0.18000030517578125,2,-0.006740361255635041,2.087724699174176,37.45000076293945,1.6285490076402438,37.43999862670898,-1.027773068282985,37.5,-0.006740361255635041
8112,2012-05-10,37.13000106811523,37.36999893188477,36.54999923706055,37.36999893188477,3186800.0,0.0010784824848415475,5.833391613948855,-0.5106324264658518,42.30769894655797,47.528250789935015,1.182918148761125,0.9527498046905478,1.7457619746465483,1.1031765150777275,9.5045468111877,0.8199996948242259,0.070002207443153,-0.9084993362426843,-2.220826059452463,0.4038273869670945,-1.5646626978475737,-0.2523359746377949,1.6889069556933691,45.90169743789589,-2.9112424592585597,0.6561633616048879,5,0.6700000762939524,0.6700000762939524,2.2899980545044016,2.039999008178718,0.43000030517578836,3,-0.0008080418295461911,1.3614394705395716,37.09000015258789,2.087724699174176,37.45000076293945,1.6285490076402438,37.43999862670898,-0.0008080418295461911
8113,2012-05-11,37.33000183105469,37.72000122070313,36.88000106811523,37.02999877929688,1250000.0,0.0053865003281998725,-1.800007629413915,-1.2500238420700238,51.3647696702705,46.41348465929137,0.8111164793180876,0.73448798559658,1.5189584527941662,0.9629608638802125,9.815744960850806,0.8400001525879048,0.1358073819265897,-0.6729986190795927,-2.023025505905892,0.6770282677467065,-1.3480120624927423,0.0020148243335569305,1.2865936240914095,72.72732122945229,18.73034352560569,0.6750134434131513,5,0.4699993133544922,0.4699993133544922,1.917496681213379,1.8399982452392578,0.6699981689453125,4,-0.0267881047669305,5.833391613948855,37.13000106811523,1.3614394705395716,37.09000015258789,2.087724699174176,37.45000076293945,-0.0267881047669305
8114,2012-05-14,37.18999862670898,37.310001373291016,36.7599983215332,37.0,1196700.0,-0.0037504205057188322,1.5581292194139618,0.633322313208882,46.56488994194487,44.96715035632474,0.7493030866720218,0.8603185664368667,1.645776069382542,1.173719034714523,9.957037690701984,0.5700035095214844,0.12892013368565358,-0.7760017395019574,-2.174157114235186,0.6221536352312711,-1.475079426868568,-0.0769240521353467,1.2404692652676204,62.93688944849545,5.277590220886971,0.6990776873666131,5,0.5100021362304759,0.6100025177002024,2.057499885559089,1.980001449584968,1.0800018310546946,0,0.0029578008715647197,-1.800007629413915,37.33000183105469,5.833391613948855,37.13000106811523,1.3614394705395716,37.09000015258789,0.0029578008715647197
8115,2012-05-15,36.900001525878906,37.36000061035156,36.58000183105469,37.18999862670898,2065200.0,-0.007797717438521312,1.4761824027707977,-1.5263115626317783,37.92209310620898,43.44375489403391,0.7865300459354856,1.0680342921092034,1.9415125019157387,1.504442895631513,10.515071375201568,0.779998779296875,-0.0214659129686936,-0.9789989471435518,-2.416554025242718,0.4585561309556141,-1.6977764861931348,-0.2602214080939689,1.359229007981753,42.657376235774706,-15.757799821332767,0.7187775390495815,5,0.7999992370605469,0.8999996185302734,2.24749755859375,2.269998550415039,0.4199981689453125,1,-0.0075881458649198485,1.5581292194139618,37.18999862670898,-1.800007629413915,37.33000183105469,5.833391613948855,37.13000106811523,-0.0075881458649198485
8116,2012-05-16,36.349998474121094,37.13000106811523,36.2400016784668,37.099998474121094,3452600.0,-0.014905231138597097,1.1975152822387158,2.5862327514766292,23.636397864964266,40.33305996049366,1.0310975332232104,1.5361274862119814,2.4871134953727534,2.094942674033099,11.17485240936215,0.8899993896484304,-0.2303246530630716,-1.427001953125,-2.9954291838101454,0.14142527756014545,-2.2112155684675727,-0.6427883377824273,1.7516936902729014,7.4322182213710395,-45.25626663591597,0.784213615342574,5,0.8300018310546875,1.4250030517578125,2.6975011825561523,2.8200016021728516,1.3800010681152344,2,0.002475932774851586,1.4761824027707977,36.900001525878906,1.5581292194139618,37.18999862670898,-1.800007629413915,37.33000183105469,0.002475932774851586
8117,2012-05-17,35.68000030517578,36.5099983215332,35.65999984741211,36.5099983215332,2689500.0,-0.0184318623678158,1.0481939893096301,1.1066640218098958,8.142566499842744,36.117369082308365,1.4595265461080729,2.1095086424115266,3.140964891752766,2.7888596366427194,12.555886107250174,0.8499984741210938,-0.46476187494408094,-1.9670001983642607,-3.772910463769719,-0.16108993295880225,-2.86995533106699,-1.0640450656615315,2.235522810625497,0.9708953607016043,-44.62981063947387,0.9029551327027278,5,1.010000228881836,1.8050003051757812,3.367499351501465,3.489999771118164,1.279998779296875,3,0.03447308104585134,1.1975152822387158,36.349998474121094,1.4761824027707977,36.900001525878906,1.5581292194139618,37.18999862670898,0.03447308104585134
8118,2012-05-18,35.09000015258789,35.81999969482422,35.0,35.81999969482422,3300400.0,-0.01653587857459471,1.2465759151359967,0.879519622757711,6.873714339847467,32.70297086514235,1.8681758994661593,2.619592796298619,3.6953790625310106,3.3952794516434324,13.828577459115504,0.8199996948242188,-0.6760038705181515,-2.4210002899169893,-4.555084224585961,-0.2869163552480174,-3.4880422572514718,-1.353958322582507,2.5548601710066876,3.8135648013448424,-34.32553831607123,1.0670419673344844,5,1.2700004577636719,2.065000534057617,3.9600000381469727,4.079999923706055,1.5400009155273366,4,0.07039045910408648,1.0481939893096301,35.68000030517578,1.1975152822387158,36.349998474121094,1.4761824027707977,36.900001525878906,0.07039045910408648
8119,2012-05-21,35.86999893188477,35.95000076293945,35.060001373291016,35.060001373291016,1629700.0,0.022228520259477857,-1.1975359807098185,-1.1095863924960252,19.694095250599204,30.47091159225584,0.9410095266756571,1.8269375696802612,2.8781305726968185,2.633688238309311,14.12004550884889,0.8899993896484375,-0.8303294334468916,-1.5735013961791893,-3.828324192007358,0.6813213996489793,-2.700912794093277,-0.44608999826510143,1.4045809464065613,36.86435198655188,4.600555651187747,1.1274113979140843,5,0.49000167846678977,1.285001754760735,3.1550006866455007,3.3000011444091726,1.2100028991699148,0,0.05938112995654077,1.2465759151359967,35.09000015258789,1.0481939893096301,35.68000030517578,1.1975152822387158,36.349998474121094,0.05938112995654077
8120,2012-05-22,35.79999923706055,36.04999923706055,35.5099983215332,35.959999084472656,2625300.0,-0.0019514830473552625,2.176474548126872,-0.19753127119282474,19.619068517676354,28.45836601532359,0.8407573613288264,1.861645280801028,2.9173586263504774,2.7343297489531935,14.853076788872455,0.5400009155273438,-0.9108587362769995,-1.5605010986328125,-3.9319592951764264,0.8109570979108014,-2.7462301969046194,-0.37477200036100555,1.1561394582699975,37.55863079300902,10.754025287239845,1.1857290982718056,5,0.5600013732910156,1.355001449584961,3.1100006103515625,3.3700008392333984,0.720001220703125,1,0.06899444897602547,-1.1975359807098185,35.86999893188477,1.2465759151359967,35.09000015258789,1.0481939893096301,35.68000030517578,0.06899444897602547
8121,2012-05-23,35.68000030517578,35.7599983215332,34.25,34.25,3874800.0,-0.0033519255430749517,-1.1118853136854236,-8.937510430822783,22.489111884599893,26.256300786217142,0.8266447886769157,1.9102524251280002,2.9794115353064043,2.8805920033083083,16.2081813828033,1.5499992370605469,-0.9516509913629321,-1.5729999542236328,-4.047528713854426,0.9015288054071604,-2.810264334039026,-0.33573557440823976,1.0022789728084902,63.27439677944788,32.5279856053,1.237264379815396,5,0.30500030517578125,1.1000003814697266,2.9724998474121094,3.489999771118164,1.9899978637695312,2,0.04596410806113527,2.176474548126872,35.79999923706055,-1.1975359807098185,35.86999893188477,1.2465759151359967,35.09000015258789,0.04596410806113527
8122,2012-05-24,36.0,36.16999816894531,35.29999923706055,35.790000915527344,3225000.0,0.00896860123562826,2.1636588106368517,0.14685247528450165,32.1428766055772,24.120534890140107,0.36822001227556456,1.478616256560585,2.615917516872088,2.590100739543608,17.9845790146388,0.8699989318847656,-1.0108891011082264,-1.134000205993651,-3.609237497697073,1.3412370857097713,-2.371618851845362,0.10361843985806019,0.29311459350678604,91.14592025685653,54.870680399048126,1.2376186458517098,5,-0.19499969482421875,0.7800006866455078,2.6525001525878906,3.1700000762939453,1.2400016784667969,3,0.0480555428398981,-1.1118853136854236,35.68000030517578,2.176474548126872,35.79999923706055,-1.1975359807098185,35.86999893188477,0.0480555428398981
8123,2012-05-25,36.18999862670898,36.38000106811523,35.779998779296875,35.90999984741211,1825800.0,0.005277739630805023,-1.2222269317170085,1.3333333333332995,35.56582596530305,22.89841667051324,-0.0005520243967254146,1.1274743074714522,2.3598794927394096,2.4270231648791736,19.095378262645898,0.6000022888183523,-1.030808133167561,-0.8050014495849709,-3.1551914474220197,1.545188548252078,-1.9800964485034953,0.37009354933355354,-1.9399986267089773,91.07970205975636,49.52086039465436,1.1750949989185229,5,-0.384998321533196,0.5900020599365305,2.4625015258789134,2.980001449584968,1.0900001525879048,4,0.02127660920095753,2.1636588106368517,36.0,-1.1118853136854236,35.68000030517578,2.176474548126872,35.79999923706055,0.02127660920095753
8124,2012-05-29,36.900001525878906,36.91999816894531,36.36000061035156,36.560001373291016,2553300.0,0.019618760047311223,1.947406463011856,1.2142915531335459,44.532813584258896,23.63294116807434,-0.844863436424447,0.2673611177167743,1.5936273203688103,1.749141603067173,19.99139380904177,0.7299995422363352,-1.0738620711736786,0.009001350402833452,-2.1474381678562366,2.1654408686619036,-1.069218408726698,1.087221109532365,-2.607401504516602,99.25106154382476,54.07768061313827,1.0782197591295346,5,-1.210000991821289,-0.12000083923339844,1.7524986267089844,2.269998550415039,0.529998779296875,1,-0.0073170852736773595,-1.2222269317170085,36.18999862670898,2.1636588106368517,36.0,-1.1118853136854236,35.68000030517578,-0.0073170852736773595
8125,2012-05-30,36.150001525878906,36.400001525878906,35.900001525878906,36.36999893188477,2265900.0,-0.020325202411550225,2.571395485075135,-0.6470509037462763,41.32842912654024,25.598722419360563,-0.237404633245049,0.8324273761280594,2.2584828651114464,2.524673087815046,20.754962702817505,1.0,-1.2081628652690384,-0.5964986801147489,-2.521506902922873,1.328509542693375,-1.5590027915188074,0.3660054312893095,-1.7523055786132815,71.1611546396466,22.87638460639394,0.9625041114040618,5,-0.56500244140625,0.6299991607666016,2.217498779296875,2.739999771118164,0.4699974060058665,2,0.02572614843487675,1.947406463011856,36.900001525878906,-1.2222269317170085,36.18999862670898,2.1636588106368517,36.0,0.02572614843487675
8126,2012-05-31,36.36999893188477,36.63999938964844,35.88999938964844,36.18000030517578,2957800.0,0.006085681790314101,1.0547958090559926,-0.8636403044857945,43.214264791833436,29.4955777851373,-0.5076516091720435,0.42802700824930895,1.961879053879521,2.335577723000249,21.755122340171056,0.75,-1.31518681124804,-0.24550113677977947,-1.8590687928066316,1.3680665192470727,-1.052284964793202,0.561282691233643,-1.871410895751957,66.04940742642029,16.741808176046654,0.8067838280134245,5,-0.7849998474121165,0.4100017547607351,1.9975013732910085,2.5200023651122976,-0.059997558593757105,3,0.004124320326756914,2.571395485075135,36.150001525878906,1.947406463011856,36.900001525878906,-1.2222269317170085,36.18999862670898,0.004124320326756914
8127,2012-06-01,35.7400016784668,36.27999877929688,35.58000183105469,35.58000183105469,3471700.0,-0.01732189364640513,-7.749970197649279,0.8421105467102703,36.815908123287635,32.82248820551955,0.14723526573913404,0.9109844675425833,2.503468403000781,2.9819503825622604,23.643297521260738,0.7899971008300852,-1.3851812786536826,-0.7524984359741183,-2.2265103593734636,0.7215134874252271,-1.489504397673791,-0.015492474274445556,-1.1445572370214805,11.940319752214808,-32.983613633894805,0.7370059616996745,6,-0.15500259399414062,1.039999008178711,2.6049985885620117,3.1499996185302734,0.37999725341797586,4,0.054001018462215944,1.0547958090559926,36.36999893188477,2.571395485075135,36.150001525878906,1.947406463011856,36.900001525878906,0.054001018462215944
8128,2012-06-04,35.68000030517578,36.20000076293945,35.18000030517578,35.72999954223633,2661500.0,-0.001678829615924915,1.0606034917907083,-0.3124955296473786,37.31092383098638,34.77991360334034,0.33495336409340837,0.8723719097510099,2.4828579962374278,3.0555897619369716,24.963403502240173,1.0200004577636719,-1.3533694004168666,-0.7214998245239244,-2.157859106673534,0.7148594576256855,-1.4396794655987293,-0.0033201834491194404,-0.9915737146304622,28.7356674632232,-13.335150778475615,0.7181796410748057,6,-0.095001220703125,1.1000003814697266,2.657499313354492,3.210000991821289,0.759998321533196,0,0.04372201120930819,-7.749970197649279,35.7400016784668,1.0547958090559926,36.36999893188477,2.571395485075135,36.150001525878906,0.04372201120930819
8129,2012-06-05,36.20000076293945,36.34000015258789,35.59000015258789,35.61999893188477,1830200.0,0.014574003736436136,-1.3437522351763107,-11.600213626306411,44.336560190463395,37.52630156698335,-0.1489804439979352,0.26847566282752666,1.883402425974026,2.5499944466101923,26.071365388792522,0.75,-1.1774642023074904,-0.1394994735717745,-1.4916985457765009,1.2126995986329518,-0.8155990096741377,0.5366000625305887,-1.4223113092581343,69.86308886159956,26.71533128491616,0.6760995361023643,6,-0.6150016784667969,0.5799999237060547,2.2024993896484375,2.690000534057617,-0.3699989318847656,1,0.029834198718114324,1.0606034917907083,35.68000030517578,-7.749970197649279,35.7400016784668,1.0547958090559926,36.36999893188477,0.029834198718114324
8130,2012-06-06,37.31999969482422,37.34000015258789,36.36999893188477,36.43999862670898,1923200.0,0.030939196361326804,1.1086937592516422,1.5172384309805365,57.18520234872585,41.381422729664,-1.1518188903881068,-0.9083326788392156,0.6785609410040152,1.4446727563112773,26.232495873117195,1.1399993896484375,-0.8779535325104888,0.98699951171875,-0.3438034770862046,2.3178025005237046,0.32159801731627624,1.6524010061212238,-2.4566178925323428,99.07405281590023,49.28488679174338,0.6654014944024769,6,-1.0599994659423828,-0.5399990081787109,1.0825004577636719,1.5700016021728516,-0.8499984741210866,2,0.002947497621947237,-1.3437522351763107,36.20000076293945,1.0606034917907083,35.68000030517578,-7.749970197649279,35.7400016784668,0.002947497621947237
8131,2012-06-07,36.84000015258789,37.88000106811523,36.790000915527344,37.79999923706055,2257700.0,-0.012861724173671374,-1.0566087982956047,-1.0909067264301757,58.84147068350015,44.34793318276656,-0.547549887611126,-0.4722345330034301,1.068325220444521,1.947724744067898,25.798723101764065,1.0900001525878835,-0.6765467934178844,0.5194999694824247,-0.7858169988046839,1.8248169377695334,-0.13315851466113315,1.1721584536259826,-1.828021249278251,61.481458457252245,5.289203413454587,0.6526584841435545,6,-0.3099994659423828,-0.15999984741210938,1.6125001907348633,2.0500011444091797,-0.6599998474121094,3,-0.005971802925947123,1.1086937592516422,37.31999969482422,-1.3437522351763107,36.20000076293945,1.0606034917907083,35.68000030517578,-0.005971802925947123
8132,2012-06-08,37.099998474121094,37.20000076293945,36.68000030517578,36.83000183105469,1886500.0,0.007057500555274432,1.212762158301409,-0.28124677141199567,66.13162865741455,47.74413348189006,-0.7097411532656963,-0.7742942921773022,0.7276343120360025,1.7058185444543028,25.533810201831997,0.5200004577636719,-0.449640928274448,0.7809984207153349,-0.520464702214845,2.0824615436455147,0.1302668592502485,1.4317299821804212,-1.8585777976270066,71.11102320041725,7.950631905778316,0.6507315614650888,6,-0.5699977874755859,-0.4199981689453125,1.3525018692016602,1.7900028228759766,-0.529998779296875,4,-0.02129372327012724,-1.0566087982956047,36.84000015258789,1.1086937592516422,37.31999969482422,-1.3437522351763107,36.20000076293945,-0.02129372327012724
8133,2012-06-11,36.33000183105469,37.63000106811523,36.290000915527344,37.61999893188477,1829300.0,-0.02075462735135991,1.0457996150363091,-4.777826443245102,53.69777857915165,48.76246292576703,0.09186390125453414,-0.08754486523019267,1.4098734246186595,2.4559227977697233,25.645604575846605,1.3400001525878835,-0.2607661669478034,0.06100177764892578,-1.1506587776787853,1.272662332976637,-0.5448285000149298,0.6668320553127813,-0.8774947232309103,32.31447085672413,-32.76057453374038,0.6058302776638568,6,0.1999988555908203,-0.1450023651123047,2.112499237060547,2.4949989318847656,1.2599983215332031,0,-0.0057804263304607195,1.212762158301409,37.099998474121094,-1.0566087982956047,36.84000015258789,1.1086937592516422,37.31999969482422,-0.0057804263304607195
8134,2012-06-12,37.29999923706055,37.310001373291016,36.43000030517578,36.560001373291016,2034100.0,0.026699624473365935,1.3157857752346533,-0.5736430440761136,60.53372637642768,50.89638484242119,-0.9112551059124883,-1.1055614727583674,0.34900768003254257,1.463168674403697,25.634488559771796,0.9799995422363281,-0.12448699919239203,1.0254991531372042,-0.20462211767589622,2.2556204239503046,0.410438517730654,1.6405597885437544,-1.653292612413452,63.52190091864648,-4.8258453581025265,0.6150606354065494,6,-0.7699985504150391,-1.2349987030029297,1.225001335144043,1.4750003814697266,0.69000244140625,1,-0.023056317103006485,1.0457996150363091,36.33000183105469,1.212762158301409,37.099998474121094,-1.0566087982956047,36.84000015258789,-0.023056317103006485
8135,2012-06-13,36.61999893188477,37.16999816894531,36.4900016784668,37.15999984741211,1921800.0,-0.018230571557227737,1.4285694822888284,-0.7297330735207599,56.11979160199143,52.33033226577208,-0.17609253195972485,-0.4718034276478207,0.9444834359242407,2.1144706668236566,25.428551115887522,0.80999755859375,-0.02604727148150232,0.3594989776611399,-0.8467906311659021,1.565788586488182,-0.24364582675237756,0.9626437820746574,-0.7946287517602286,20.754590231977296,-46.24236664594063,0.6031448044135195,6,-0.08999824523926492,-0.5549983978271555,1.8850021362304616,2.1550006866455007,0.8700027465820241,2,-0.02157283243780328,1.3157857752346533,37.29999923706055,1.0457996150363091,36.33000183105469,1.212762158301409,37.099998474121094,-0.02157283243780328
8136,2012-06-14,36.43999862670898,36.79999923706055,36.09000015258789,36.79999923706055,2253500.0,-0.004915355281975953,2.944432670707413,0.6666666666666886,52.917766850841524,54.11942767994473,0.016630298138693433,-0.3001011662116113,1.0625599449030858,2.2689053974621274,24.986100376576896,0.7099990844726562,-0.026946003745116798,0.1749986648559485,-1.0333664101386049,1.3833637398505019,-0.42918387264133173,0.7791812023532287,-0.45025797554517766,22.72716013296901,-39.51256139063987,0.6041825374972768,6,0.09000205993653054,-0.3749980926513601,1.8475008010864329,2.204999923706062,0.5500030517578196,3,0.0008233423470045409,1.4285694822888284,36.61999893188477,1.3157857752346533,37.29999923706055,1.0457996150363091,36.33000183105469,0.0008233423470045409
8137,2012-06-15,36.90999984741211,36.95000076293945,36.34000015258789,36.61000061035156,2957800.0,0.012897948364867462,2.21052050394017,-0.8333298012122076,54.60359303870705,56.040835369691465,-0.30167799474400425,-0.7096113068677852,0.5473925412473477,1.770223611940466,23.901246362700295,0.6100006103515625,0.0656540775707839,0.5834999084472656,-0.6247044611664663,1.7917042780609975,-0.020602276359603877,1.1876020932541351,-0.8199996948242188,53.246701775071955,-5.124161545128061,0.6041021848068668,6,-0.17499923706054688,-0.8449993133544922,1.0625009536743164,1.5349998474121094,-0.20999908447265625,4,-0.01977782566389008,2.944432670707413,36.43999862670898,1.4285694822888284,36.61999893188477,1.3157857752346533,37.29999923706055,-0.01977782566389008
8138,2012-06-18,37.560001373291016,37.599998474121094,36.65999984741211,36.7599983215332,1881000.0,0.017610445097969274,1.1363671830973705,2.6666836209198532,54.252581437247905,57.14261550822308,-0.7341615363235192,-1.2280409327572883,-0.14437718781036324,1.0961477731854075,22.32059191805427,0.9399986267089844,0.15321032750453156,1.1100013732910128,-0.07066733190967511,2.2906700784917007,0.5196670206906688,1.7003357258913567,-1.470001220703125,97.35118243115221,42.32754090371767,0.5903343526003444,6,-0.5750007629394531,-1.4950008392333984,0.23999977111816406,0.8849983215332031,0.3899993896484375,0,-0.026357871199940597,2.21052050394017,36.90999984741211,2.944432670707413,36.43999862670898,1.4285694822888284,36.61999893188477,-0.026357871199940597
8139,2012-06-19,38.0,38.16999816894531,37.61000061035156,37.79999923706055,2606300.0,0.011714552998442374,1.074076167197666,0.25,62.41611494288182,57.723828018684856,-0.9968034637312542,-1.5813605240835784,-0.5977139242575475,0.642372571331677,21.082589762870523,0.6099967956542969,0.3623133817991686,1.4434999465942369,0.10888769517215025,2.7781121980163235,0.7761938208831936,2.11080607230528,-1.7667997741699253,91.82700331402141,37.24001629682574,0.6673061257110436,6,-0.8700008392333984,-1.7900009155273438,-0.1999988555908203,0.44499969482421875,0.3400001525878906,1,-0.010789469668739726,1.1363671830973705,37.560001373291016,2.21052050394017,36.90999984741211,2.944432670707413,36.43999862670898,-0.010789469668739726
8140,2012-06-20,38.27000045776367,38.47999954223633,37.95000076293945,38.15999984741211,2218100.0,0.00710527520430726,1.0,0.5500009536706785,62.66668972441573,58.14885235656437,-1.2492463550895678,-1.7463637628774649,-0.8643277498685222,0.35874831426706777,20.054442494647297,0.529998779296875,0.5967975949192166,1.5900003433227567,0.1018438226988394,3.078156863946674,0.8459220830107981,2.3340786036347154,-1.8431204376220762,91.21342518403127,36.503462217438845,0.7440782603119594,6,-0.9850006103515625,-1.9050006866455078,-0.5199995040893555,0.17499923706054688,1.0999984741211009,2,-0.007316403865892163,1.074076167197666,38.0,1.1363671830973705,37.560001373291016,2.21052050394017,36.90999984741211,-0.007316403865892163
8141,2012-06-21,37.31999969482422,38.22000122070313,37.2599983215332,38.13999938964844,2123200.0,-0.02482364127452552,-1.042554054931513,-7.454501317797198,60.10229442941707,57.47892633123132,-0.25032125782740877,-0.7032549527304752,0.06745192836197589,1.2939335404638825,17.71266706627232,1.0100021362304688,0.7357376978783634,0.5579996109008789,-0.8779681820502887,1.9939674038520465,-0.15998428557470135,1.2759835073764592,-0.6467453320312586,45.79438419360129,-13.733873131194358,0.7179838964755827,6,-0.034999847412109375,-0.9549999237060547,0.43000125885009766,1.125,1.9000015258789134,3,0.004555251474617661,1.0,38.27000045776367,1.074076167197666,38.0,1.1363671830973705,37.560001373291016,0.004555251474617661
8142,2012-06-22,37.72999954223633,37.91999816894531,37.45000076293945,37.56999969482422,7928300.0,0.01098606245350453,-1.3500004768398868,-0.19512183775435202,62.545903633303205,58.462051337248155,-0.6275511748180875,-1.0298006199942762,-0.3850723020853337,0.8705535299110281,15.896070123563339,0.5999984741210938,0.7025932669593402,0.8814994812011747,-0.5695437398138807,2.33254270221623,0.155977870693647,1.6070210917087024,-0.8399357579101618,58.7912018813587,-4.440763242456427,0.7255216105075294,6,-0.44499969482421875,-1.364999771118164,-0.2524986267089844,0.6900005340576172,1.3500022888183594,4,-0.01961298364027675,-1.042554054931513,37.31999969482422,1.0,38.27000045776367,1.074076167197666,38.0,-0.01961298364027675
8143,2012-06-25,36.959999084472656,37.310001373291016,36.79999923706055,37.290000915527344,2295700.0,-0.020408175645528548,1.7567478400725818,-2.0625134110578642,54.51305719195505,57.793088094528976,0.2695593735010604,-0.20991852413960999,0.3580475265737135,1.619047740076752,14.175376049280292,0.9300003051757812,0.6745853085936488,0.0729990005493164,-1.3449619815376934,1.4909599826363262,-0.6359814904941885,0.7819794915928213,1.5200004577636719,9.523798711177516,-50.685394558636204,0.7089804910435061,6,0.3250007629394531,-0.5949993133544922,0.1275014877319336,1.1700000762939453,2.3899993896484375,0,-0.007034586795821474,-1.3500004768398868,37.72999954223633,-1.042554054931513,37.31999969482422,1.0,38.27000045776367,-0.007034586795821474
8144,2012-06-26,36.63000106811523,37.06999969482422,36.22999954223633,37.0,2434700.0,-0.008928517979754691,2.2941290867883883,1.1212026633375163,45.47837994717412,56.61070902177149,0.552639448946664,0.10415465841413152,0.6603222787007113,1.9255618954834333,13.357856060357188,0.8400001525878906,0.5640026429680347,-0.24349899291993182,-1.6660724831092182,1.1790744972693545,-0.9547857380145715,0.4677877521747078,1.8163984680175886,17.777845594617737,-35.965489931441844,0.7112867450946422,6,0.6549987792968821,-0.2650012969970632,0.1274995803833079,1.1699981689453196,2.4500007629394602,1,0.036036026653933906,1.7567478400725818,36.959999084472656,-1.3500004768398868,37.72999954223633,-1.042554054931513,37.31999969482422,0.036036026653933906
8145,2012-06-27,37.08000183105469,37.290000915527344,36.61999893188477,36.77000045776367,2328300.0,0.012285032755054104,-1.1967118798817107,-0.8378439681213947,51.578959520512285,56.46195265173491,0.19528886296771475,-0.2873321142116154,0.16436681159439104,1.4426398744273286,12.01362757714234,0.670001983642571,0.6189669467373022,0.1600017547607422,-1.223251136336792,1.5432546458582763,-0.5316246907880213,0.8516282003095057,1.2777417053222706,42.713646828340536,-9.63567719169793,0.6916264455487671,6,0.2749977111816406,-0.7150020599365234,-0.32250118255615234,0.7199974060058594,2.7199974060058594,2,0.03398053558017766,2.2941290867883883,36.63000106811523,1.7567478400725818,36.959999084472656,-1.3500004768398868,37.72999954223633,0.03398053558017766
8146,2012-06-28,36.52000045776367,36.86999893188477,36.099998474121094,36.63999938964844,3074600.0,-0.015102517412014071,1.655183073209512,-0.3870916138559035,46.32912541521062,55.54256736023532,0.8580668085427376,0.29985701620059046,0.6790182096592048,1.974272665778571,11.119698516903439,0.9800033569335938,0.5242061236499893,-0.40749969482421733,-1.7797793254159515,0.9647799357675169,-1.0936395101200844,0.27864012047164977,1.7526333188476642,23.07703593780785,-25.78788692246325,0.6861398152958675,6,0.7699985504150391,-0.1550006866455078,0.23750019073486328,1.279998779296875,3.3199996948242188,3,0.0780393876888692,-1.1967118798817107,37.08000183105469,2.2941290867883883,36.63000106811523,1.7567478400725818,36.959999084472656,0.0780393876888692
8147,2012-06-29,37.66999816894531,37.66999816894531,37.02000045776367,37.06999969482422,2371900.0,0.031489531674887106,1.1666645473850183,-5.000031789426837,58.09176651837871,55.969143480360955,-0.1930938046030306,-0.7358647618237342,-0.5003552301218974,0.8007088592908929,9.587412937753042,1.1499977111816406,0.5426203767297011,0.6459981918334989,-0.6436264318166565,1.9356228154836543,0.0011858800084212362,1.2908105036585766,0.47227748951660686,100.0,47.01570016760547,0.6448123118250765,6,-0.37999916076660156,-0.8399982452392578,-1.2874975204467773,-0.24499893188476562,2.3400001525878906,4,0.041146884181046284,1.655183073209512,36.52000045776367,-1.1967118798817107,37.08000183105469,2.2941290867883883,36.63000106811523,0.041146884181046284
8148,2012-07-02,37.2400016784668,37.70000076293945,36.93999862670898,37.70000076293945,2138400.0,-0.011414826423670976,2.3043636906440526,-0.7666670905229963,49.61241876516145,54.546510571725356,0.20868233714382,-0.19289431211346653,-0.09018498962701926,1.2008868059841689,7.6717121970184365,0.7600021362304759,0.6022042717351113,0.13800163269043253,-0.9876342656947372,1.2636375310756023,-0.42481631650215235,0.7008195818830174,0.779737348934674,71.25009834752319,18.789130690373028,0.5628179491925854,7,0.04999732971191406,-0.4100017547607422,-0.9475011825561523,0.18499755859375,2.9399986267089844,0,0.04940923924962726,1.1666645473850183,37.66999816894531,1.655183073209512,36.52000045776367,-1.1967118798817107,37.08000183105469,0.04940923924962726
8149,2012-07-03,37.27999877929688,37.31999969482422,36.75,37.2599983215332,1691000.0,0.0010740359566958624,10.39973297730307,-0.04347934254392602,54.647889745495,53.65553279628972,0.06237153759037284,-0.15582115587319123,-0.13093196659267647,1.1276479321997357,5.9336077124322415,0.5699996948242188,0.6162239785996064,0.12399883270264667,-0.9201102452715446,1.168107910676838,-0.3980557062844525,0.6460533716897459,0.6245558149077652,73.74991357338916,16.564553560407205,0.5220545389870961,7,-0.11999893188477273,-0.4499988555908274,-0.9874982833862376,0.14500045776366477,3.0800018310546804,1,0.055525744705060553,2.3043636906440526,37.2400016784668,1.1666645473850183,37.66999816894531,1.655183073209512,36.52000045776367,0.055525744705060553
8150,2012-07-05,37.43000030517578,37.58000183105469,36.79999923706055,37.18999862670898,1593700.0,0.004023646212193643,1.8888731906837433,11.999809269498286,57.001430377417876,53.310992346067586,-0.24508829584609515,-0.3132180225780985,-0.2876928307885578,0.9551583733140347,5.349174089399068,0.7800025939941406,0.5897350830497885,0.26850032806396484,-0.7803941439982793,1.317394800126209,-0.25594690796715724,0.7929475640950869,0.36628092182385075,83.12499552965804,20.689420053597487,0.5244472360311232,7,-0.4200019836425781,-0.6000003814697266,-1.1949996948242188,-0.005001068115234375,3.0,3,0.044082327342400474,10.39973297730307,37.27999877929688,2.3043636906440526,37.2400016784668,1.1666645473850183,37.66999816894531,0.044082327342400474
8151,2012-07-06,36.61999893188477,37.20000076293945,36.18999862670898,37.11000061035156,2143900.0,-0.021640431917896663,2.01492282377861,-2.0416593817053856,48.04317765996774,51.69957834903032,0.5086675973931492,0.5053667464670824,0.4940694351944117,1.7370945916079066,5.585071839416232,1.240001678466804,0.4298776142766556,-0.5305009841918888,-1.5980406427369118,0.5370386743531341,-1.0642708134643968,0.003268845080619087,1.0745053299421485,28.47680111560871,-33.67028846189554,0.5337698292725108,7,0.2800006866455007,0.21000099182128196,-0.4374990463256907,0.8050003051757741,3.9099998474121094,4,0.08683780442186118,1.8888731906837433,37.43000030517578,10.39973297730307,37.27999877929688,2.3043636906440526,37.2400016784668,0.08683780442186118
8152,2012-07-09,36.310001373291016,36.61999893188477,35.97999954223633,36.599998474121094,2122100.0,-0.008465253075795265,2.8788074953470733,0.5918287907451176,41.15982034752094,50.21588536631542,0.6661036215902669,0.793846022947136,0.7539126265370086,2.0180571470654556,5.792930456686453,0.6399993896484446,0.22407305412480838,-0.8009986877441406,-1.932925504795456,0.33092812930717486,-1.3669620962697948,-0.23503527921848644,1.2888325412735568,19.18613935167935,-36.91714888477345,0.5659634085256563,7,0.529998779296875,0.5199985504150391,-0.1275014877319336,1.1149978637695312,3.9699974060058665,0,0.09721835983992766,2.01492282377861,36.61999893188477,1.8888731906837433,37.43000030517578,10.39973297730307,37.27999877929688,0.09721835983992766
8153,2012-07-10,36.11999893188477,36.650001525878906,35.880001068115234,36.18000030517578,2177900.0,-0.005232785299369436,-1.8518688584810359,0.2069033556517033,36.2169926407622,49.18684233226965,0.8095547373240848,1.0195834743921566,0.8714984029502304,2.174591224991673,6.430153521322217,0.7700004577636719,0.091185479041755,-0.9805009841918846,-2.146320953851486,0.18531898546771686,-1.5634109690216818,-0.3975909993620874,1.3493282328935408,14.117515062438008,-35.91924185988354,0.5829099848298007,7,0.670001983642571,0.710000991821282,0.0625009536743093,1.3050003051757741,4.3100013732910085,1,0.10769655328573524,2.8788074953470733,36.310001373291016,2.01492282377861,36.61999893188477,1.8888731906837433,37.43000030517578,0.10769655328573524
8154,2012-07-11,36.43999862670898,36.709999084472656,36.09000015258789,36.25,2881900.0,0.008859349509607206,-1.4313763622627962,-3.16657130141802,36.681199914710575,47.53153570940279,0.5138004575053472,0.6659972350383896,0.4809850676861558,1.810828455010757,7.073560559505243,0.6199989318847656,-0.10562018596323242,-0.6175012588501048,-1.8153395643922394,0.5803370466920299,-1.216420411621172,-0.01858210607903743,0.8703959284030276,32.941018074924685,-11.396120624963118,0.5989191527710672,7,0.3500022888183665,0.5950012207031321,-0.25749874114989524,0.9850006103515696,4.4099998474121165,2,0.10263451754703246,-1.8518688584810359,36.11999893188477,2.8788074953470733,36.310001373291016,2.01492282377861,36.61999893188477,0.10263451754703246
8155,2012-07-12,35.83000183105469,36.209999084472656,35.61000061035156,36.13000106811523,1970300.0,-0.01673975901873903,1.6087158435958038,-1.578954765394444,38.59111881191587,46.67175719792559,1.0368766362817041,1.2793687513268424,1.009991848787898,2.372112792576246,7.924558886613848,0.8299980163574148,-0.19001627185586756,-1.1879981994628892,-2.493816635938998,0.11782023701321975,-1.8409074177009401,-0.5350889812248383,1.3373533753576368,13.836553433347168,-29.063920351422944,0.6529092182380533,7,0.8249988555908203,1.2149982452392578,0.35249805450439453,1.5949974060058594,4.989997863769531,3,0.12643032508501362,-1.4313763622627962,36.43999862670898,-1.8518688584810359,36.11999893188477,2.8788074953470733,36.310001373291016,0.12643032508501362
8156,2012-07-13,36.47000122070313,36.56999969482422,35.93000030517578,35.959999084472656,1431400.0,0.017862108761985684,-1.2456130957957998,-1.7000114441209648,40.68047295539567,44.73716902426081,0.43475849578130266,0.6764123407735951,0.2963813262163626,1.6903004084694047,8.275590742228065,0.7399978637695312,-0.14657486993874613,-0.5494989395141516,-1.8525876235677288,0.7535897445394255,-1.2010432815409402,0.10204540251263694,0.5104714341819019,78.18198211944939,35.75110192383751,0.6515443420267892,7,0.1849994659423757,0.5749988555908132,0.04999923706053977,0.9549980163574148,4.069999694824212,4,0.10858236775228436,1.6087158435958038,35.83000183105469,-1.4313763622627962,36.43999862670898,-1.8518688584810359,36.11999893188477,0.10858236775228436
8157,2012-07-16,36.18000030517578,36.56999969482422,36.06999969482422,36.349998474121094,2102700.0,-0.007951765994532622,-1.5641065769396298,-0.33332834682184226,43.7898098844534,44.09021248195992,0.5488988741944851,0.958038542480466,0.5333515579287322,1.9422853225564722,8.837175418597475,0.5,-0.2029358951897109,-0.8029998779296861,-2.1588305834338186,0.5528308275744465,-1.4809152306817523,-0.1250845251776198,0.636015704365235,51.818225955236194,5.008989288182725,0.6779153527520664,7,0.41500091552734375,0.8649997711181641,0.4250001907348633,1.2449989318847656,4.159999847412109,0,0.12023212928217708,-1.2456130957957998,36.47000122070313,1.6087158435958038,35.83000183105469,-1.4313763622627962,36.43999862670898,0.12023212928217708
8158,2012-07-17,36.56999969482422,36.75,35.790000915527344,36.31999969482422,2828400.0,0.010779419191786044,2.147534832528704,-1.4706040750381473,49.526802491710306,43.52120278709494,0.06019516866916774,0.5165517389910832,0.1163265029903755,1.523975681702197,9.223483528024094,0.9599990844726562,-0.15835542985019657,-0.3635004043579073,-1.7028206677844722,0.9758198590686575,-1.0331605360711862,0.30615972735537156,-0.9599990844726562,84.2104910923425,32.335669384314485,0.669660131713281,7,0.02500152587890625,0.47500038146972656,0.03500080108642578,0.8549995422363281,3.1300010681152344,1,0.10144925117398196,-1.5641065769396298,36.18000030517578,-1.2456130957957998,36.47000122070313,1.6087158435958038,35.83000183105469,0.10144925117398196
8159,2012-07-18,37.59000015258789,37.88999938964844,36.43000030517578,36.54999923706055,2294000.0,0.027891727270318523,-1.2812507450587702,4.160003662109375,53.690295918158924,43.1532989582884,-1.0182913928208421,-0.5646918364358839,-0.9174700167628345,0.4889730993604644,8.632865311722144,1.4599990844726562,-0.2974634213170191,0.6770000457763672,-0.6049076145857839,1.9589077061385183,0.03604621559529164,1.3179538759574427,-1.9571995544433562,86.84213168074312,32.41188940597327,0.6409538301810747,7,-0.8400001525878906,-0.5450000762939453,-1.2325000762939453,-0.1849994659423828,1.9799995422363281,2,0.07555201226548469,2.147534832528704,36.56999969482422,-1.5641065769396298,36.18000030517578,-1.2456130957957998,36.47000122070313,0.07555201226548469
8160,2012-07-19,37.9900016784668,38.33000183105469,37.63000106811523,37.88999938964844,2894300.0,0.01064116850905017,-1.2580708673528744,0.09615596229321792,60.88891023865905,44.580602578143,-1.486862416982163,-1.0400706794276289,-1.3272264449436264,0.07662212870152985,7.871815014010503,0.7400016784667969,-0.31365445520390267,1.0910015106201172,-0.13332875984531256,2.315331781085547,0.4788363753874023,1.703166645852832,-2.266913128662104,86.61417204578837,27.052305210745743,0.6121651352327142,7,-1.0200004577636719,-0.9450016021728516,-1.6925010681152344,-0.5850009918212891,1.75,3,0.07528288152920459,-1.2812507450587702,37.59000015258789,2.147534832528704,36.56999969482422,-1.5641065769396298,36.18000030517578,0.07528288152920459
8161,2012-07-20,37.4900016784668,37.93000030517578,37.290000915527344,37.91999816894531,1697200.0,-0.013161357670679052,1.8444369092527444,-4.299866488651535,48.52461763880038,45.39891338828515,-0.9504212844543076,-0.5551440611696847,-0.8313868446116714,0.5492644727692806,7.8113888952157025,0.7000007629394531,-0.39270177739204115,0.5825014114379883,-0.6564093200824246,1.8214121429584011,-0.0369539543222146,1.2019567771981912,-1.610498331787106,66.92913977105817,11.966788725386202,0.6194553657602063,7,-0.5200004577636719,-0.44500160217285156,-1.1925010681152344,-0.08500099182128906,2.109996795654297,4,0.0888236294283784,-1.2580708673528744,37.9900016784668,-1.2812507450587702,37.59000015258789,2.147534832528704,36.56999969482422,0.0888236294283784
8162,2012-07-23,36.9900016784668,37.150001525878906,36.36000061035156,37.150001525878906,2215900.0,-0.013336889240183392,8.875020861645567,0.37209570532553826,47.97406747008212,46.70525503598737,-0.3842247272839714,-0.11955501212538877,-0.3427326127515542,1.0244697841883905,7.92850340167683,1.1300010681152344,-0.5230541267515747,0.11950130462646769,-1.0586949650087547,1.29769757426169,-0.4695968301911435,0.7085994394440789,-0.9634684227246026,47.24410749632798,-5.424228852779727,0.5890981348176121,7,-0.020000457763671875,0.05499839782714844,-0.6925010681152344,0.36499786376953125,2.55999755859375,0,0.09597185931265129,1.8444369092527444,37.4900016784668,-1.2580708673528744,37.9900016784668,-1.2812507450587702,37.59000015258789,0.09597185931265129
8163,2012-07-24,36.70000076293945,37.0099983215332,36.38000106811523,36.90999984741211,1662000.0,-0.007839981139989072,2.07318707084244,1.3124955296473786,45.48288288823587,47.68321981082351,-0.003686049868946384,0.1580732600408652,-0.07412883531608827,1.2886959393239579,8.420412502399435,0.6299972534179759,-0.5254725206474973,-0.15749969482421733,-1.3372744974404398,1.0222751077920051,-0.7473870961323286,0.4323877064838939,-0.5352593926785119,17.2588802999086,-31.39020791516089,0.5898874013081096,7,0.2700004577636719,0.3449993133544922,-0.3000001907348633,0.4249992370605469,2.8199996948242188,1,0.09918254261520887,8.875020861645567,36.9900016784668,1.8444369092527444,37.4900016784668,-1.2580708673528744,37.9900016784668,0.09918254261520887
8164,2012-07-25,37.95000076293945,38.150001525878906,36.790000915527344,36.84000015258789,3353500.0,0.03405994479603058,-1.247936594008714,-5.285740236148955,53.45744964168734,49.335034347464784,-1.1364799186798678,-1.0413560882560304,-1.3269286145767012,0.027752127168135132,8.244274647487698,1.4500007629394531,-0.4101781390017507,1.0265003204345717,-0.24389595118769591,2.2968965920568394,0.39130218462344146,1.661698456245702,-1.655343765030885,80.7106176320233,34.91792393067599,0.6351981358111326,7,-0.8899993896484375,-0.9050006866455078,-1.4250001907348633,-1.1700000762939453,1.4399986267089844,2,0.0461133060558192,2.07318707084244,36.70000076293945,8.875020861645567,36.9900016784668,1.8444369092527444,37.4900016784668,0.0461133060558192
8165,2012-07-26,38.34000015258789,38.81999969482422,38.13000106811523,38.40999984741211,2500300.0,0.010276663552251986,-1.8163332035811073,-0.06306275345384563,62.112687256007035,51.716391491977156,-1.266141676312337,-1.4041089889242642,-1.70590477823189,-0.3598573346659393,8.534684617389928,0.8699989318847656,-0.2193386377417852,1.3534997940063462,-0.06581477136852243,2.772814359381215,0.6438425113189155,2.063157076693777,-1.9599990844726634,80.4878162245648,31.162039694181054,0.709657282687433,7,-1.0349998474121094,-1.125,-1.6700010299682617,-1.5599994659423828,1.4000015258789062,3,0.03208136508453574,-1.247936594008714,37.95000076293945,2.07318707084244,36.70000076293945,8.875020861645567,36.9900016784668,0.03208136508453574
8166,2012-07-27,39.36999893188477,39.5099983215332,38.4900016784668,38.650001525878906,2492700.0,0.026864861116265848,1.040001068119309,-10.285722070844788,69.56520254482275,54.58032400979597,-2.0579284660568575,-2.3290574506987696,-2.6949534257024865,-1.3833686321770173,8.510764701015633,1.1699981689453125,-0.014109604193592418,2.2409986495971737,0.4862472385086747,3.9957500606856726,1.3636229440529277,3.1183743551414196,-2.794797973632825,95.55557170243425,40.665117466408354,0.8773757055442488,7,-1.7199993133544993,-1.80999946594239,-2.544999122619636,-2.589998245239265,-0.00999832153321023,4,0.00939808881433235,-1.8163332035811073,38.34000015258789,-1.247936594008714,37.95000076293945,2.07318707084244,36.70000076293945,0.00939808881433235
8167,2012-07-30,39.22000122070313,39.599998474121094,38.849998474121094,39.400001525878906,1771700.0,-0.003809949587277317,1.5862327514765657,-0.2500013245524214,69.92290678158491,56.846557819782035,-1.599569480410203,-2.1681453851580983,-2.4833049180874767,-1.2296058471781137,9.43283230217229,0.75,0.2329282956373646,2.0135007858276452,0.035439258235278714,3.9915623134200118,1.0244700220314655,3.002531549623825,-2.351320526123061,88.19883355467307,26.987993048133397,0.9890307637961815,7,-1.240001678466804,-1.615001678466804,-2.3950014114379954,-2.4400005340576243,0.07999801635741477,0,0.009688863885536358,1.040001068119309,39.36999893188477,-1.8163332035811073,38.34000015258789,-1.247936594008714,37.95000076293945,0.009688863885536358
8168,2012-07-31,39.08000183105469,39.70000076293945,39.06999969482422,39.29999923706055,2609500.0,-0.003569591669837613,-4.249972184693634,1.2222057389904268,67.36845433879455,58.36635319985266,-1.191368681508088,-1.9850019754866395,-2.262990052907284,-1.0926847831297124,10.348742773919927,0.6300010681152344,0.4357470788061093,1.781501388549806,-0.36694041170094494,3.929943188800557,0.7072804884244306,2.8557222886751816,-1.8835630029296908,78.69419366340735,13.332909953043668,1.074220900125375,7,-1.0500011444091797,-1.4250011444091797,-2.255002021789551,-2.3000011444091797,1.2599983215332031,1,0.012026545137783895,1.5862327514765657,39.22000122070313,1.040001068119309,39.36999893188477,-1.8163332035811073,38.34000015258789,0.012026545137783895
8169,2012-08-01,39.349998474121094,39.58000183105469,38.88999938964844,39.43000030517578,3029800.0,0.006908818587921806,2.631545133311918,0.36364897435452825,74.24241946568966,59.8500764473005,-1.3247684919400484,-2.205020592026898,-2.4730234438440064,-1.369170763379401,11.03258294393453,0.69000244140625,0.6580152977030309,1.947998046875,-0.3879506380522173,4.283946731802217,0.7800237044113913,3.1159723893386087,-1.8030609751220723,77.70685625148832,5.587290336535247,1.167974342463608,8,-1.319997787475586,-1.694997787475586,-2.524998664855957,-2.569997787475586,1.1000022888183594,2,0.004320253881442415,-4.249972184693634,39.08000183105469,1.5862327514765657,39.22000122070313,1.040001068119309,39.36999893188477,0.004320253881442415
8170,2012-08-02,39.08000183105469,39.52999877929688,38.72000122070313,38.900001525878906,2250500.0,-0.006861414321120529,-1.9999858715156416,-2.2499523173755485,68.9405205490069,62.11851010399012,-0.9877698966435915,-1.9026202273315818,-2.1427079762287065,-1.1033075686563336,11.981794622759685,0.80999755859375,0.8209390399225782,1.595501327514647,-0.8581917727844157,4.04919442781371,0.36865477736511565,2.8223478776641784,-1.2316354751040066,48.760380082851505,-21.659065067153655,1.2268465501495303,8,-1.0500011444091797,-1.4250011444091797,-2.255002021789551,-2.3000011444091797,0.9899978637695312,3,0.00793238342039726,2.631545133311918,39.349998474121094,-4.249972184693634,39.08000183105469,1.5862327514765657,39.22000122070313,0.00793238342039726
8171,2012-08-03,39.79999923706055,39.93999862670898,39.29999923706055,39.5,2329200.0,0.018423678921982933,1.2069019948304394,1.666659602424448,74.72680834919748,65.09103686833627,-1.5037727163238088,-2.5003595324408536,-2.7889079653289315,-1.835747993310349,12.461910564995874,0.8599967956542898,0.9043258355788453,2.156498718261716,-0.467537867457132,4.780535303980564,0.8444804254022884,3.4685170111211434,-1.6924040641314377,88.52461579350607,15.101532667751243,1.3120182928594248,8,-1.6399993896484446,-2.0249996185302734,-2.939999580383301,-3.019998550415039,0.43000030517578125,4,-0.0015074763754739928,-1.9999858715156416,39.08000183105469,2.631545133311918,39.349998474121094,-4.249972184693634,39.08000183105469,-0.0015074763754739928
8172,2012-08-06,39.84000015258789,40.040000915527344,39.790000915527344,39.959999084472656,1805900.0,0.0010050481480938789,-1.2727540705033726,-0.39999745686202204,73.45771344411838,68.19935137454544,-1.2259035890996302,-2.384601955195542,-2.7634412318593604,-1.8821778201238217,12.788398569408283,0.25,0.9076391250440281,2.0199996948242216,-0.6995124176203902,4.739511807268833,0.6602436386019193,3.379755751046524,-1.4392204270540034,84.84842354709122,12.26153843710371,1.3597560562223046,8,-1.4249992370605469,-2.0149993896484375,-3.012500762939453,-3.059999465942383,0.4199981689453125,0,-0.0120481812348876,1.2069019948304394,39.79999923706055,-1.9999858715156416,39.08000183105469,2.631545133311918,39.349998474121094,-0.0120481812348876
8173,2012-08-07,40.0099983215332,40.5,39.86000061035156,39.86000061035156,2491100.0,0.004267022296541523,-7.533455405508507,-1.2499920526432908,69.77126729239461,70.01199778017958,-0.9800664445255691,-2.369725722798762,-2.870771717867086,-2.069497353728096,13.16899041645248,0.6599998474121094,1.0656490478053229,1.9954978942871122,-0.7681486216495941,4.7591444102238185,0.6136746363187555,3.377321152255469,-1.3141587818004936,72.47179693795316,1.6183707852819111,1.3818232579683536,8,-0.6949977874755859,-1.9549980163574219,-2.9499988555908203,-3.2299976348876953,0.8800010681152344,1,-0.017745541471081205,-1.2727540705033726,39.84000015258789,1.2069019948304394,39.79999923706055,-1.9999858715156416,39.08000183105469,-0.017745541471081205
8174,2012-08-08,40.18000030517578,40.29999923706055,39.810001373291016,40.060001373291016,1672200.0,0.004248987522478487,1.7222345847771032,0.8000050863406323,68.59085830864133,70.73179456380561,-0.8945484882651087,-2.366501636033412,-2.9977275262457113,-2.254570952881849,13.625887779219076,0.48999786376953125,1.2898416747137418,1.9784997940063462,-0.8421096206473067,4.799109208659999,0.5681950866795162,3.3888045013331762,-1.123328673389615,82.02247672604447,12.618942242455304,1.4103047073268267,8,-0.6849994659423828,-2.125,-3.1200008392333984,-3.3999996185302734,1.5,2,0.0039820768092801995,-7.533455405508507,40.0099983215332,-1.2727540705033726,39.84000015258789,1.2069019948304394,39.79999923706055,0.0039820768092801995
8175,2012-08-09,40.36000061035156,40.4900016784668,40.0099983215332,40.040000915527344,1520800.0,0.004479848277965104,-1.526300995823964,2.666687859617891,75.76306091406359,71.42044549372127,-0.8469437175532377,-2.3080603765415333,-3.1075240771763504,-2.458169810775388,13.670116228922902,0.48000335693359375,1.5881188825006234,1.9320001602172852,-0.8133039730262155,4.677304293460786,0.5593480935955384,3.304652226839032,-1.0146633049226281,88.3333916133934,17.847819439737265,1.3726520666217499,8,-0.75,-2.3050003051757812,-3.3650007247924805,-3.5799999237060547,0.7999992370605469,3,0.002229934371329234,1.7222345847771032,40.18000030517578,-7.533455405508507,40.0099983215332,-1.2727540705033726,39.84000015258789,0.002229934371329234
8176,2012-08-10,40.43000030517578,40.5,40.060001373291016,40.29999923706055,2020500.0,0.0017343828980582732,2.2592435609432178,0.4062537252938512,83.46310013900661,72.92491142232367,-0.8389994941531143,-2.1778342039311553,-3.1121514248703264,-2.5477684481811806,14.217112493619965,0.4399986267089844,1.7511838206721464,1.803999900817871,-0.9178208142531332,4.525820615888875,0.44308954328236894,3.1649102583533733,-0.8537304608326366,90.14087533983086,16.024917674649785,1.3609103575355028,8,-0.8199996948242188,-2.375,-3.5100011825561523,-3.6499996185302734,0.3400001525878906,4,-0.0089042940300319,-1.526300995823964,40.36000061035156,1.7222345847771032,40.18000030517578,-7.533455405508507,40.0099983215332,-0.0089042940300319
8177,2012-08-13,40.52999877929688,40.52999877929688,40.040000915527344,40.349998474121094,1654200.0,0.0024733730736157256,4.444411477980406,1.3846063558203545,88.68696194308137,75.29363448946665,-0.8198489045146289,-2.039814611739324,-3.1239579229231396,-2.6684203967926052,14.803435478358573,0.48999786376953836,1.8293358588142965,1.6864984512329144,-0.9044019008710791,4.277398803336908,0.3910482751809212,2.9819486272849076,-0.7689829038223692,100.0,17.919857012707254,1.2954501760519965,8,-0.904998779296875,-2.4599990844726634,-3.664999008178718,-3.7499980926513743,0.3899993896484304,0,-0.007401905899237171,2.2592435609432178,40.43000030517578,-1.526300995823964,40.36000061035156,1.7222345847771032,40.18000030517578,-0.007401905899237171
8178,2012-08-14,40.27999877929688,40.72000122070313,40.13000106811523,40.59000015258789,1676100.0,-0.006168270602754156,1.0701632278832558,-1.7222269317169272,79.49375401389707,75.87711610593415,-0.426588857153007,-1.578552970172801,-2.784918321660257,-2.435627804520742,15.177837500828664,0.5900001525879048,1.7483616542257607,1.2509984970092844,-1.1809013461821465,3.6828983402007154,0.03504857541356898,2.466948418605,-0.3651863230578982,51.648075254348505,-29.34102996305635,1.2159499215957166,8,-0.55999755859375,-2.1149978637695384,-3.4449987411499094,-3.4999980926513743,0.22999954223632102,1,-0.0004965357092800993,4.444411477980406,40.52999877929688,2.2592435609432178,40.43000030517578,-1.526300995823964,40.36000061035156,-0.0004965357092800993
8179,2012-08-15,40.43000030517578,40.72000122070313,40.209999084472656,40.2599983215332,1338800.0,0.003723970467347515,-2.7777871967674552,-0.5483910662647021,78.1672117966049,76.90230402233394,-0.4551446019831502,-1.5862052133069255,-2.859065145474702,-2.603735870082616,16.708510550475115,0.5100021362304759,1.681175013918299,1.259000015258792,-1.150671273626294,3.668671304143878,0.054164370816245366,2.4638356597013384,-0.3899993896484375,59.15496741402132,-20.99298239060233,1.2048356444425432,8,-0.4200000762939453,-2.2649993896484375,-3.619999885559082,-3.6499996185302734,-0.1100006103515625,2,0.011377667103647404,1.0701632278832558,40.27999877929688,4.444411477980406,40.52999877929688,2.2592435609432178,40.43000030517578,0.011377667103647404
8180,2012-08-16,40.849998474121094,40.90999984741211,40.400001525878906,40.43000030517578,1011600.0,0.010388280132947347,-1.1250119210350638,2.4705486368226186,73.87106023186055,76.80722089818539,-0.667901997977431,-1.8771985696812763,-3.23287067449985,-3.0478850556595773,17.912951547363278,0.5099983215332031,1.667985904005704,1.5359983444213867,-0.9176240162193636,3.989620705062137,0.30918716410101155,2.762809524741762,-0.7199974060058665,93.10328195909061,14.288611744691835,1.226811180320377,8,-0.4999980926513672,-2.589998245239258,-3.937498092651367,-4.069997787475586,-1.0199966430664062,3,0.020318283036913742,-2.7777871967674552,40.43000030517578,1.0701632278832558,40.27999877929688,4.444411477980406,40.52999877929688,0.020318283036913742
8181,2012-08-17,40.81999969482422,40.88999938964844,40.45000076293945,40.86999893188477,1275000.0,-0.0007343642697044128,8.777730682829652,-0.11904632152590247,76.84571920131678,77.18366598231853,-0.5341745402959361,-1.6705850908597881,-3.140601264179601,-3.0414989303822892,19.587070763212193,0.4399986267089844,1.5846423725199585,1.3394996643066435,-1.043902052021508,3.722901380634795,0.14779880614256768,2.5312005224707192,-0.6100006103515625,89.6551421743801,11.530661664273765,1.1917008581640747,8,-0.45999908447265625,-2.469999313354492,-3.969999313354492,-4.039999008178711,-1.8100013732910156,4,0.00832925416780439,-1.1250119210350638,40.849998474121094,-2.7777871967674552,40.43000030517578,1.0701632278832558,40.27999877929688,0.00832925416780439
8182,2012-08-20,40.540000915527344,40.75,40.2400016784668,40.58000183105469,2074600.0,-0.006859352802307317,1.6842210934206034,0.8000305180436798,73.39751505711065,77.58658240062032,-0.1614127208952283,-1.1710322584413433,-2.808683383996808,-2.782829211897038,20.687635481298305,0.5799980163574219,1.5767245280805327,0.8820009231567383,-1.2342372052331854,2.998239051546662,-0.17611814103822354,1.9401199873517,0.3699989318847656,52.56416526468215,-24.43535703225782,1.0581190641949634,8,-0.18000030517578125,-2.190000534057617,-3.690000534057617,-3.760000228881836,-1.7800025939941406,0,0.0056733975590077534,8.777730682829652,40.81999969482422,-1.1250119210350638,40.849998474121094,-2.7777871967674552,40.43000030517578,0.0056733975590077534
8183,2012-08-21,40.34000015258789,40.79999923706055,40.20000076293945,40.599998474121094,3239900.0,-0.004933417819999342,-1.222228501592998,6.499809269502194,66.22958036963894,77.32421818517561,0.1009360846036742,-0.721332819194032,-2.5331939960955125,-2.6037806451817858,21.867554870802106,0.5999984741210938,1.45083341393169,0.5000001907348661,-1.1108569283256813,2.1108573097954135,-0.30542836879541113,1.3054287502651434,0.5565997314453099,19.71824932033827,-54.829265725498786,0.8054285595302741,8,0.11999893188476562,-1.989999771118164,-3.5199995040893555,-3.6599998474121094,-0.75,1,0.014377739567762893,1.6842210934206034,40.540000915527344,8.777730682829652,40.81999969482422,-1.1250119210350638,40.849998474121094,0.014377739567762893
8184,2012-08-22,39.70000076293945,40.20000076293945,39.41999816894531,40.0,3983200.0,-0.015865131066624016,1.2285764110277329,1.1538506683099314,59.06432683309335,75.46880328729003,0.7439181235467416,0.059547401044468984,-1.8548571182322746,-1.9948949669868057,22.88932188425977,0.9200019836425781,1.3258862217231098,-0.22749919891357706,-1.574618224595774,1.11961982676862,-0.901058711754672,0.4460603139275179,1.1687351562499941,18.79209923322111,-56.579370553401276,0.673559512841097,8,0.4649982452392578,-1.0650005340576172,-2.880000114440918,-3.020000457763672,-0.5200004577636719,2,0.020402960781549684,-1.222228501592998,40.34000015258789,1.6842210934206034,40.540000915527344,8.777730682829652,40.81999969482422,0.020402960781549684
8185,2012-08-23,39.56999969482422,39.75,39.25,39.68000030517578,1820000.0,-0.003274586035690752,3.0,0.36666963366097427,45.93640099910092,71.29917004952273,0.838220643562849,0.3019002739232093,-1.6653169535286096,-1.8890958583767556,23.265388202829836,0.5,1.2345990191941354,-0.4190002441406264,-1.5570476746802626,0.7190471863990098,-0.9880239594104481,0.15002347112919523,1.2299995422363281,19.5121837754352,-51.95674123827928,0.5690237152698199,8,0.5100002288818359,-0.9349994659423828,-2.672499656677246,-3.2049999237060547,-0.06999969482421875,3,0.01895375298924007,1.2285764110277329,39.70000076293945,-1.222228501592998,40.34000015258789,1.6842210934206034,40.540000915527344,0.01895375298924007
8186,2012-08-24,39.7400016784668,39.91999816894531,39.33000183105469,39.4900016784668,1920100.0,0.0042962341408563365,-1.0701636974474977,-2.272714662227771,48.31083606333431,66.81293384066194,0.625865835752478,0.16974200314435706,-1.7667739998499457,-2.06946389427641,23.18518114170441,0.589996337890625,1.1454933190484127,-0.267498397827147,-1.3747914049862118,0.8397946093319177,-0.8211449014066758,0.2861481057523818,0.9359976196289068,31.613027074519533,-36.58698730878508,0.5536465035795316,8,0.3399982452392578,-1.105001449584961,-2.7325010299682617,-3.375001907348633,-0.10000228881835938,4,0.002264724428450604,3.0,39.56999969482422,1.2285764110277329,39.70000076293945,-1.222228501592998,40.34000015258789,0.002264724428450604
8187,2012-08-27,39.599998474121094,39.84000015258789,39.349998474121094,39.83000183105469,1349400.0,-0.0035229793264343057,2.920013427734375,-0.920013427734375,43.00342541105584,62.7584528847907,0.6929459647030427,0.3580296823942888,-1.573591321798233,-1.9345188530349873,23.03065328641745,0.4900016784667969,0.991589652488031,-0.42650146484375284,-1.4890354549058742,0.6360325252183685,-0.9577684598748135,0.10476553018730783,0.9619208801269536,22.580557832069562,-43.216933468808335,0.5312669950310625,8,0.48000144958496094,-0.9649982452392578,-2.5924978256225586,-3.2349987030029297,-0.049999237060546875,0,-0.01489899432631192,-1.0701636974474977,39.7400016784668,3.0,39.56999969482422,1.2285764110277329,39.70000076293945,-0.01489899432631192
8188,2012-08-28,39.54999923706055,39.7599983215332,39.41999816894531,39.540000915527344,1384900.0,-0.0012626070451295934,-1.7199597174115384,-0.04347032872259263,38.790022060071266,58.3832095807314,0.7023663876589907,0.46909612787115407,-1.490851858893535,-1.891516625092052,22.787760122833628,0.3400001525878906,0.786545630998873,-0.5000005722045913,-1.4929013890811973,0.49290024467201476,-0.9964509806428978,-0.0035501637662846974,0.9069665688476576,31.57884169822155,-30.83754147301379,0.4964504084383035,8,0.5300006866455078,-0.904998779296875,-2.5424985885620117,-3.184999465942383,0.030002593994140625,1,-0.019974739083864934,2.920013427734375,39.599998474121094,-1.0701636974474977,39.7400016784668,3.0,39.56999969482422,-0.019974739083864934
8189,2012-08-29,39.52000045776367,39.599998474121094,39.0099983215332,39.0099983215332,1357800.0,-0.0007585026517210602,-1.3137163971457209,51.00877527661198,34.21052254185054,53.97648317073029,0.6590086393620567,0.5401793249842513,-1.4419710506677035,-1.8567849698276717,22.505814002452073,0.5900001525878906,0.5368829174806393,-0.5384994506835952,-1.5088221926941898,0.4318232913269995,-1.0236608216888925,-0.053338079678297845,0.8404080836718748,56.04420019199249,-2.9660517254105443,0.485161371005297,8,0.42999839782714844,-0.6700000762939453,-2.5124998092651367,-3.155000686645508,0.20000076293946023,2,0.0017712473181530353,-1.7199597174115384,39.54999923706055,2.920013427734375,39.599998474121094,-1.0701636974474977,39.7400016784668,0.0017712473181530353
8190,2012-08-30,39.38999938964844,39.68999862670898,39.13999938964844,39.459999084472656,1557600.0,-0.0032895006733153487,1.0754735993551277,-0.137253728663964,30.882344691402352,48.86944155851757,0.6259553088441407,0.7321322110345321,-1.302913524314242,-1.715893047699005,22.475283103382733,0.5499992370605398,0.38443443775415886,-0.6840003967285142,-1.596703622173699,0.22870282871667058,-1.1403520094511066,-0.2276487840059218,0.8353681297968762,41.75836613554335,-12.76408073379217,0.45635161272259356,8,0.5149993896484375,0.13000106811523438,-2.337498664855957,-3.0249996185302734,-0.09999847412109375,3,-0.005331279200980199,-1.3137163971457209,39.52000045776367,-1.7199597174115384,39.54999923706055,2.920013427734375,39.599998474121094,-0.005331279200980199
8191,2012-08-31,39.7400016784668,39.77999877929688,39.16999816894531,39.5,1693300.0,0.00888556217927583,2.812552899803177,-3.428610354223433,36.700408056318565,44.79198522509623,0.11917728434656283,0.39780000276822847,-1.6089795235290936,-2.058127797573327,22.12928622333975,0.6100006103515696,0.23518709820134376,-0.3309982299804659,-1.247878242100029,0.5858817821390971,-0.7894382360402474,0.12744177607931562,0.3638289211873058,87.95201764868095,37.56360014729668,0.45844000605977986,8,0.16499710083007812,-0.04000091552734375,-2.480001449584961,-3.2050018310546875,-1.0700035095214844,4,-0.0060392971396586725,1.0754735993551277,39.38999938964844,-1.3137163971457209,39.52000045776367,-1.7199597174115384,39.54999923706055,-0.0060392971396586725
8192,2012-09-04,39.36000061035156,39.90999984741211,39.06999969482422,39.599998474121094,1618400.0,-0.00956218047472146,-1.0487816224564799,-0.9999841055392196,35.16134907118443,41.33995952526795,0.35111639110869675,0.7799872616503407,-1.2017694830399535,-1.6867008341248209,21.752080107081547,0.8400001525878906,0.07160840237826704,-0.6869993209838867,-1.653143767046501,0.2791451250787276,-1.1700715440151939,-0.20392709795257957,0.6344467614904516,38.88907726868139,-10.871558213545711,0.4830722230313076,9,0.24499893188476562,0.4549999237060547,-1.7550010681152344,-2.480001449584961,-1.1800003051757812,1,0.007113790014099619,2.812552899803177,39.7400016784668,1.0754735993551277,39.38999938964844,-1.3137163971457209,39.52000045776367,0.007113790014099619
8193,2012-09-05,39.29999923706055,39.47999954223633,39.0099983215332,39.34000015258789,1697800.0,-0.0015244251107870976,1.9375104308227833,0.16667196490447278,31.229255248366712,38.24717379363166,0.27723357885155053,0.8264421148060563,-1.089872154502963,-1.6230954544540808,20.919576858217866,0.470001220703125,-0.11319169992547273,-0.711500740051271,-1.7339078753267287,0.31090639522418684,-1.2227043076889998,-0.20029717241354206,0.6100006103515625,32.22226931717035,-15.674642806768297,0.5112035676377282,9,0.16499900817871094,0.5150012969970703,-1.5074996948242188,-2.375,-1.3400001525878906,2,0.006361323278710085,-1.0487816224564799,39.36000061035156,2.812552899803177,39.7400016784668,1.0754735993551277,39.38999938964844,0.006361323278710085
8194,2012-09-06,40.34000015258789,40.540000915527344,39.0,39.560001373291016,1918600.0,0.02646312813529539,1.6101703682151747,-19.499523173755485,42.97524656231446,37.918156633988715,-0.7402851802322559,-0.21181740181437902,-2.05418378109124,-2.651651824323821,20.646822351463516,1.5400009155273438,-0.25587810958162294,0.3205001831054659,-0.7099307610724281,1.35093112728336,-0.19471528898348112,0.8357156551944129,-1.3300018310546875,87.01294519224577,42.982274697631965,0.5152154720889456,9,-0.5699996948242188,-0.5249996185302734,-2.497499465942383,-3.364999771118164,-2.229999542236328,3,-0.0188398195007059,1.9375104308227833,39.29999923706055,-1.0487816224564799,39.36000061035156,2.812552899803177,39.7400016784668,-0.0188398195007059
8195,2012-09-07,40.45000076293945,40.47999954223633,40.04999923706055,40.20000076293945,1741300.0,0.002726837132758453,1.7742173656231541,0.32051332211745376,45.01350563514529,37.551786586412156,-0.7960426883730989,-0.33173809784083375,-2.1001634257164454,-2.7607887145215315,20.19371290853309,0.43000030517578125,-0.36024319919708603,0.42600078582763956,-0.6114533771449402,1.4634549488002193,-0.09272629565865032,0.9447278673139294,-1.4500007629394531,94.15583772188396,53.58733524172038,0.5187270814862914,9,-0.6800003051757812,-0.6350002288818359,-2.6075000762939453,-3.4750003814697266,-1.8899993896484375,4,-0.018046959912672023,1.6101703682151747,40.34000015258789,1.9375104308227833,39.29999923706055,-1.0487816224564799,39.36000061035156,-0.018046959912672023
8196,2012-09-10,40.06999969482422,40.5,40.04999923706055,40.290000915527344,2388800.0,-0.00939434019648755,-2.46151588955075,-0.8800048828125,43.83202572759349,37.64385328824967,-0.4071219005335962,0.020985722795288098,-1.6411837837726466,-2.3781330580873217,19.716113062194392,0.4500007629394531,-0.4069815702706663,0.06399974822998189,-0.9561424092473914,1.0841419057073551,-0.4460713305087012,0.574070826968665,-1.0699996948242188,69.48045835789766,29.17232245330007,0.5100710787386848,9,-0.2999992370605469,-0.11499977111816406,-2.227499008178711,-3.094999313354492,-0.6199989318847656,0,-0.019465904298412662,1.7742173656231541,40.45000076293945,1.6101703682151747,40.34000015258789,1.9375104308227833,39.29999923706055,-0.019465904298412662
8197,2012-09-11,40.22999954223633,40.5,40.0,40.25,1991400.0,0.003993008450977831,-1.0833353201567206,0.09091066722152864,48.5411105692077,38.72730756704261,-0.5233991158477735,-0.1714310470598761,-1.7557910135239396,-2.5327645798632545,19.146158988091592,0.5,-0.3866831707731322,0.23899955749512003,-0.7572437722200647,1.2352428872103047,-0.2591221073624723,0.7371212223527124,-1.1991995239257847,79.87005266260758,35.43076108019722,0.49812166485759085,9,-0.45999908447265625,-0.27499961853027344,-2.2624998092651367,-3.135000228881836,-0.700000762939446,1,-0.0387770666428473,-2.46151588955075,40.06999969482422,1.7742173656231541,40.45000076293945,1.6101703682151747,40.34000015258789,-0.0387770666428473
8198,2012-09-12,40.2599983215332,40.47000122070313,40.02999877929688,40.41999816894531,1513200.0,0.0007456818204876203,2.3845566983081823,7.999809269502194,58.86068920227239,41.46621497375615,-0.49404754985594224,-0.21397568178578297,-1.7252504963472006,-2.549661573302828,18.36530759438253,0.44000244140625,-0.3843837777018777,0.26999835968017294,-0.7250629680290004,1.2650596873893463,-0.22753230417441728,0.7675290235347632,-1.1990142852783237,81.81802418615712,32.72447281814917,0.4975306638545878,9,-0.48999786376953125,-0.30499839782714844,-2.1399974822998047,-3.1149978637695312,-1.029998779296875,2,-0.051664135694832525,-1.0833353201567206,40.22999954223633,-2.46151588955075,40.06999969482422,1.7742173656231541,40.45000076293945,-0.051664135694832525
8199,2012-09-13,40.88999938964844,41.02000045776367,39.7599983215332,39.7599983215332,2342900.0,0.015648313322911278,-1.2300901685554464,-7.062513411057864,68.03272708322477,45.5940352395142,-1.0161348589172405,-0.8513994939090139,-2.287432834766591,-3.1533437979834105,17.795960626799275,1.2600021362304688,-0.33372207311109037,0.8769994735717788,-0.18020808739231597,1.9342070345358735,0.34839569308972784,1.4056032540538297,-1.7994350158081076,89.68247240404236,35.32496224052292,0.5286037804820486,9,-0.8799991607666016,-0.8799991607666016,-2.2049989700317383,-3.049999237060547,-2.4399986267089844,3,-0.07165567006385254,2.3845566983081823,40.2599983215332,-1.0833353201567206,40.22999954223633,-2.46151588955075,40.06999969482422,-0.07165567006385254
8200,2012-09-14,41.68000030517578,41.790000915527344,40.77999877929688,41.02000045776367,3316400.0,0.01932014984884889,1.2954566143735724,0.5840701093432988,72.66348122380188,49.589932258123454,-1.6172045827911035,-1.6612011535165152,-3.003872603001348,-3.915996940778996,17.29161730370145,1.0100021362304616,-0.238636265263672,1.6255002975463881,0.3813226374309622,2.869677957661814,1.0034114674886752,2.247589127604101,-2.512258487978521,94.58125764582742,35.80396872017812,0.6220888300577146,9,-1.2849998474121094,-1.2849998474121094,-2.9049997329711914,-3.8400001525878906,-3.240001678466804,4,-0.08565258322181202,-1.2300901685554464,40.88999938964844,2.3845566983081823,40.2599983215332,-1.0833353201567206,40.22999954223633,-0.08565258322181202
8201,2012-09-17,41.15999984741211,41.5,40.84000015258789,41.459999084472656,3857600.0,-0.012476018569008929,2.4736736435275812,-0.45454440366442217,66.7381853039433,53.098469617318884,-0.9773762308807576,-1.1746474983517032,-2.3887240168301602,-3.377302736469929,16.76001864073055,0.8400001525878906,-0.130540846760546,1.0884998321533175,-0.20791269613552288,2.384912360442158,0.4402935680088973,1.7367060962977376,-1.8349224843150438,68.96550428166336,5.377846664433406,0.64820626414442,9,-0.7649993896484375,-0.7649993896484375,-2.3274993896484375,-3.3199996948242188,-2.6100006103515625,0,-0.06316808755490233,1.2954566143735724,41.68000030517578,-1.2300901685554464,40.88999938964844,2.3845566983081823,40.2599983215332,-0.06316808755490233
8202,2012-09-18,40.77000045776367,40.9900016784668,40.40999984741211,40.43999862670898,2699200.0,-0.009475203865263349,-1.9743730192887046,-1.1000089009829466,62.199993591318375,56.539662766535734,-0.4093861312114697,-0.807958063357276,-1.8961529006297724,-2.9794695647093974,16.27920337394631,0.75,0.0013701328539781343,0.6870004653930692,-0.6308143640081099,2.0048152947942484,0.02809305069247614,1.3459078800936624,-1.2970276815207882,49.753736237510644,-17.144100419109243,0.6589074147005908,9,-0.375,-0.375,-1.9375,-2.9300003051757812,-2.6000022888183594,1,-0.03237673975970867,2.4736736435275812,41.15999984741211,1.2954566143735724,41.68000030517578,-1.2300901685554464,40.88999938964844,-0.03237673975970867
8203,2012-09-19,40.91999816894531,41.06999969482422,40.52000045776367,41.06999969482422,1875900.0,0.003679119683528853,6.333248563145313,-0.45454755629536175,63.67183512780337,58.83928371825672,-0.34131356005713087,-0.9615763794387533,-1.9335958082322406,-3.1301023544853166,15.747312463653278,0.5499992370605469,0.10572489897774062,0.8079982757568374,-0.5582657522129253,2.1742623037266,0.12486626177195603,1.4911302897417187,-1.30800370434536,57.142776607479426,-10.668287019528002,0.6831320139848808,9,-0.14499855041503906,-0.5249977111816406,-2.072498321533203,-3.0649986267089844,-2.2299995422363352,2,-0.03396870605686675,-1.9743730192887046,40.77000045776367,2.4736736435275812,41.15999984741211,1.2954566143735724,41.68000030517578,-0.03396870605686675
8204,2012-09-20,40.5099983215332,40.93000030517578,40.349998474121094,40.83000183105469,2116900.0,-0.01001954706154562,1.230774309503723,2.133335028737094,60.37035022418389,60.545599783705455,0.1065403134959908,-0.5141424935600014,-1.4238008799769943,-2.723287806908921,16.483775624124828,0.5800018310546875,0.24779347267020313,0.35749855041503764,-1.005360077267575,1.7203571780976503,-0.3239307634262687,1.038927864256344,-0.7673234698776099,11.111081676768533,-57.51712186639999,0.6814293138413051,9,0.2650012969970703,-0.11499786376953125,-1.5674972534179688,-2.55999755859375,-1.4699974060058594,3,-0.03159710768530166,6.333248563145313,40.91999816894531,-1.9743730192887046,40.77000045776367,2.4736736435275812,41.15999984741211,-0.03159710768530166
8205,2012-09-21,40.31999969482422,40.959999084472656,40.27999877929688,40.72999954223633,2422600.0,-0.004690166244909255,-1.775501942374965,1.2812354715271734,55.53433044440481,61.84585586335116,0.30861295793334875,-0.2793997798283101,-1.1144923861143923,-2.5385697014249757,17.481255890025736,0.6800003051757741,0.41658544414636367,0.12999992370605185,-1.206389333409959,1.4663891808220626,-0.5381947048519535,0.7981945522640572,-0.45448527933631766,3.2787602871645567,-60.30656549566535,0.6681946285580039,9,0.4549999237060547,0.07500076293945312,-1.232499122619629,-2.3699989318847656,-1.200000762939446,4,-0.046378942114050026,1.230774309503723,40.5099983215332,6.333248563145313,40.91999816894531,-1.9743730192887046,40.77000045776367,-0.046378942114050026
8206,2012-09-24,39.83000183105469,40.77000045776367,39.7599983215332,40.599998474121094,1994500.0,-0.01215272488785335,-1.219775981756598,1.878041291787233,54.39253602572604,62.49601424740875,0.8504174570874454,0.22945042567583585,-0.529050812002545,-2.055956936194434,17.92617698443488,1.0100021362304688,0.4655553723558512,-0.36449794769286825,-1.6951006922475713,0.9661047968618348,-1.0297993199702162,0.30080342458447973,1.9599990844726562,5.343773750833554,-58.83051746719435,0.6653013722773512,9,0.9449977874755859,0.5649986267089844,-0.5250015258789062,-1.5800018310546875,0.5,0,-0.0348983966970835,-1.775501942374965,40.31999969482422,1.230774309503723,40.5099983215332,6.333248563145313,40.91999816894531,-0.0348983966970835
8207,2012-09-25,39.0099983215332,40.16999816894531,38.9900016784668,40.13999938964844,3840500.0,-0.0205875840277302,-1.0170977512740171,1.4675402526628685,47.62683398888681,61.24780811258813,1.6529945629966676,1.0571888873966984,0.38818476462144247,-1.235567718486564,18.122596050038236,1.1799964904785156,0.4775847878772055,-1.155001449584958,-2.564898742975025,0.25489584380510877,-1.859950096279988,-0.4500528028899282,2.739402542114256,0.9613779873417954,-64.47640975702997,0.7049486466950324,9,1.3800029754638672,1.3800029754638672,0.3450021743774414,-0.7499980926513672,0.8100013732910156,1,-0.011791825282359447,-1.219775981756598,39.83000183105469,-1.775501942374965,40.31999969482422,1.230774309503723,40.5099983215332,-0.011791825282359447
8208,2012-09-26,38.7599983215332,39.099998474121094,38.43999862670898,39.0099983215332,3103200.0,-0.006408613451849399,2.069764553503342,0.2212387289305692,35.15035787885611,57.59421153432495,1.8638468436321673,1.3122491001726644,0.7219437549222221,-0.975454816030819,18.59341043419819,0.6599998474121165,0.5173169207420472,-1.3655014038085938,-2.887736439204268,0.15673363158708042,-2.1266189215064344,-0.6043838861107531,2.8790265747070265,12.698398281570267,-47.944404184930875,0.7611175176978383,9,1.355001449584961,1.355001449584961,0.5950021743774414,-0.4999980926513672,2.0100021362304688,2,-0.015221882820880217,-1.0170977512740171,39.0099983215332,-1.219775981756598,39.83000183105469,-1.775501942374965,40.31999969482422,-0.015221882820880217
8209,2012-09-27,39.59000015258789,39.72999954223633,38.90999984741211,39.0,1946200.0,0.02141387685751206,-1.1298680710028683,-2.3600006103515625,42.88079072851865,54.2850237015157,0.9275938968739439,0.5141195330509305,-0.045810157381239947,-1.7894566054391134,19.483187100913117,0.970001220703125,0.5434495674190956,-0.5389995574951172,-2.055684520842,0.9776854058517657,-1.2973420391685622,0.2193429241783278,1.8570831674804609,45.634972895975494,-10.323813928056794,0.7583424816734423,9,0.37999916076660156,0.5249996185302734,-0.18500041961669922,-1.3299999237060547,1.7400016784667969,3,-0.02273305184162988,2.069764553503342,38.7599983215332,-1.0170977512740171,39.0099983215332,-1.219775981756598,39.83000183105469,-0.02273305184162988
8210,2012-09-28,39.18000030517578,39.4900016784668,39.02000045776367,39.25,2264200.0,-0.010356146648948905,-1.4102664423490747,-0.11864351986551579,42.66886792097104,51.610655103407666,1.056810068421683,0.9566268732664724,0.4100615743418814,-1.3658381155056531,20.27463715538313,0.5699996948242188,0.5150778869676316,-0.9384994506835938,-2.4794394568138216,0.6024405554466341,-1.7089694537487077,-0.16802944761847982,2.086657933291008,31.759703730869433,-21.55969830284223,0.7704700030651128,9,0.5749988555908203,0.9349994659423828,0.2199993133544922,-0.9200000762939453,1.2700004577636719,4,-0.0035732360530366103,-1.1298680710028683,39.59000015258789,2.069764553503342,38.7599983215332,-1.0170977512740171,39.0099983215332,-0.0035732360530366103
8211,2012-10-01,39.5,39.9900016784668,39.29999923706055,39.349998474121094,3046100.0,0.008167424510763688,-4.52001953125,-2.1428882833787464,44.14125524980146,49.604128621016905,0.5325833084341767,0.6511075710980521,0.1567169276737701,-1.6644719427597394,21.15681869408937,0.8100013732910156,0.39370498825067557,-0.6064996719360352,-2.163504732264137,0.9505053883920667,-1.3850022021000896,0.1720028582280193,1.5970586617613236,61.271771894273485,10.843609113030588,0.7785025301640525,10,0.25499916076660156,0.6149997711181641,-0.1424999237060547,-1.239999771118164,0.5,0,-0.009620280205448806,-1.4102664423490747,39.18000030517578,-1.1298680710028683,39.59000015258789,2.069764553503342,38.7599983215332,-0.009620280205448806
8212,2012-10-02,39.63999938964844,39.790000915527344,39.33000183105469,39.63999938964844,1434400.0,0.003544288345530111,2.066629367783938,0.0,45.1104186359389,47.54174901080974,0.24075447413512308,0.5619731917672652,0.10249263457043156,-1.7827131652767747,21.871065805034736,0.45999908447265625,0.1626692196218542,-0.4805002212524414,-2.014102742910609,1.053102300405726,-1.2473014820815251,0.2863010395766423,1.2976356700097469,77.41925163170288,29.682699517382773,0.7668012608290832,10,0.05999946594238281,0.47500038146972656,-0.2824993133544922,-1.3799991607666016,0.6399993896484446,1,0.017406721796934255,-4.52001953125,39.5,-1.4102664423490747,39.18000030517578,-1.1298680710028683,39.59000015258789,0.017406721796934255
8213,2012-10-03,39.54999923706055,39.77000045776367,39.349998474121094,39.63999938964844,1269200.0,-0.0022704377894464667,1.3999956403744918,-100.0,38.448273027127094,45.10596265558121,0.12961369657909927,0.7079605354761256,0.2883395973792773,-1.6744507407705527,22.74145588439786,0.4200019836425781,-0.02662309032994159,-0.5830003738403349,-2.092327453711377,0.9263267060307072,-1.337663913775856,0.17166316609518617,1.2377776366206845,59.259102276098844,16.13326201586679,0.7546635399355213,10,0.14999961853027344,0.5650005340576172,-0.19249916076660156,-1.289999008178711,0.7000007629394531,2,0.0068268132230624445,2.066629367783938,39.63999938964844,-4.52001953125,39.5,-1.4102664423490747,39.18000030517578,0.0068268132230624445
8214,2012-10-04,39.58000183105469,39.68000030517578,39.2400016784668,39.599998474121094,1429000.0,0.000758599104245361,3.8888653414148266,0.22218454626372228,29.16668558877268,42.17622433828875,-0.051609316869615895,0.6515043963784706,0.3162111985924696,-1.6835957450490966,22.068882604256213,0.4399986267089844,-0.179662407845548,-0.5149978637695298,-2.040562577811791,1.0105668502727312,-1.2777802207906603,0.24778449325160068,1.0669083478082086,57.73202768601542,20.242714793965106,0.7627823570211321,10,0.024997711181640625,0.5349979400634766,-0.21750164031982422,-1.3200016021728516,0.8699989318847656,3,0.030065653654803626,1.3999956403744918,39.54999923706055,2.066629367783938,39.63999938964844,-4.52001953125,39.5,0.030065653654803626
8215,2012-10-05,39.72000122070313,40.13000106811523,39.599998474121094,39.79999923706055,1220900.0,0.0035371243853405954,-2.312479883652965,4.000572300648252,34.54937045213997,39.97142816344585,-0.3192404632427568,0.4785464858374553,0.2243332802725817,-1.797081278152568,21.583820007949583,0.5499992370605398,-0.3660422037764306,-0.3384984970092688,-1.8632317568646215,1.1862347628460839,-1.1008651269369452,0.4238681329184075,0.7944942650305293,53.9325698218676,19.581056714881107,0.762366629927677,10,-0.41500282287598367,0.39499855041503196,-0.32000160217285867,-1.4600009918212962,0.02000045776366477,4,0.04053375027371309,3.8888653414148266,39.58000183105469,1.3999956403744918,39.54999923706055,2.066629367783938,39.63999938964844,0.04053375027371309
8216,2012-10-08,39.290000915527344,39.5,39.0,39.209999084472656,1272400.0,-0.010825787813713905,1.0,-1.0000476848982816,34.25532657455666,38.485705117409175,0.02917316245690671,0.8928942165485552,0.6652455567776201,-1.334016392795725,20.710503835146387,0.7200012207031321,-0.5294041603350195,-0.7294988632202148,-2.2924173845041906,0.833419658063761,-1.5109581238622027,0.05196039742177305,1.100024758664837,25.663773575988518,-6.46106167227661,0.7814592606419888,10,-0.00500106811524148,0.8249988555908203,0.4224987030029297,-1.0300006866455078,0.09999847412109375,0,0.02952404735001357,-2.312479883652965,39.72000122070313,3.8888653414148266,39.58000183105469,1.3999956403744918,39.54999923706055,0.02952404735001357
8217,2012-10-09,38.66999816894531,39.209999084472656,38.58000183105469,39.18000030517578,1778600.0,-0.01578016625438683,1.2105178621621984,-6.374880793438871,28.239869665886076,37.71787309374584,0.6659016337883799,1.4651523342468735,1.2940163841931565,-0.6735207132019525,20.025002518808563,0.7099990844726562,-0.673716607870027,-1.2715015411376953,-2.942181023139632,0.3991779408642415,-2.10684128213866,-0.43616180013673045,1.6030258823978727,5.806218205713216,-22.197547210898747,0.835339741000967,10,0.6850032806396484,1.4450016021728516,1.1325016021728516,-0.40999794006347656,0.660003662109375,1,0.03439363573910814,1.0,39.290000915527344,-2.312479883652965,39.72000122070313,3.8888653414148266,39.58000183105469,0.03439363573910814
8218,2012-10-10,38.18000030517578,38.70000076293945,38.09000015258789,38.70000076293945,2112600.0,-0.012671266795224012,1.3461541283057623,1.0196044699088964,27.809558825132285,36.04329177114735,1.1901295418705047,1.8881379799349105,1.7917825789186566,-0.13604751765821277,19.519784127071535,0.6100006103515625,-0.7987954257031902,-1.6574995040893583,-3.495300041665999,0.18030103348728233,-2.5763997728776786,-0.738599235301038,1.9830422206893488,4.4117702057317825,-24.665975653989612,0.9189002687883203,10,0.9300003051757812,1.760000228881836,1.5299997329711914,0.07999992370605469,2.029998779296875,2,0.05500257876730341,1.2105178621621984,38.66999816894531,1.0,39.290000915527344,-2.312479883652965,39.72000122070313,0.05500257876730341
8219,2012-10-11,37.959999084472656,38.310001373291016,37.81999969482422,37.81999969482422,3522000.0,-0.00576221107764896,-6.000054495912806,-0.26922935847118806,27.651536497505333,34.374699390762274,1.2902871859966254,1.9788317874069747,2.0084517328516824,0.11817736088582365,18.371267491655423,0.4900016784667969,-0.8276606126316892,-1.7310007095336886,-3.6793433191476907,0.21734190008031362,-2.7051720143406897,-0.7568294047266875,2.0372000515302915,6.060576035458517,-25.194944835966233,0.9741713048070002,10,1.0150012969970703,1.845001220703125,1.6800003051757812,0.3000011444091797,2.0800018310546875,3,0.06032668521491247,1.3461541283057623,38.18000030517578,1.2105178621621984,38.66999816894531,1.0,39.290000915527344,0.06032668521491247
8220,2012-10-12,38.11000061035156,38.34000015258789,37.97999954223633,38.11000061035156,1852300.0,0.003951568216456147,-1.7692127116405998,0.0,32.59111625227612,33.09135061325945,1.0868371031219013,1.6312991187033035,1.8654966015164476,0.0047368852747098344,16.33226635759178,0.3800010681152344,-0.7539096038879478,-1.4024991989135742,-3.234229780419277,0.42923138259212834,-2.318364489666422,-0.4866339081607265,1.669478581533511,17.261956121906806,-16.557769942605248,0.9158652907528504,10,0.8649997711181641,1.6949996948242188,1.682499885559082,0.14999961853027344,2.0,4,0.061401210052783206,-6.000054495912806,37.959999084472656,1.3461541283057623,38.18000030517578,1.2105178621621984,38.66999816894531,0.061401210052783206
8221,2012-10-15,38.560001373291016,38.599998474121094,38.15999984741211,38.33000183105469,1391200.0,0.01180794425957643,1.8387581063952845,100.0,45.076627712854766,33.08759606625011,0.546997850319336,1.0292984023168543,1.4047053431269632,-0.4037988791180567,14.032166395026586,0.48999786376953125,-0.7768898817841219,-0.8224985122680692,-2.5265106617723987,0.8815136372362602,-1.6745045870202375,0.029507562484099026,1.0235298688879695,53.23755420165761,14.631032586614076,0.8520060747521648,10,0.41499900817871094,1.2449989318847656,1.232499122619629,-0.3000011444091797,2.1800003051757812,0,0.03060166657548713,-1.7692127116405998,38.11000061035156,-6.000054495912806,37.959999084472656,1.3461541283057623,38.18000030517578,0.03060166657548713
8222,2012-10-16,39.45000076293945,39.4900016784668,38.61999893188477,38.65999984741211,2219500.0,0.02308089621243914,-1.0000000000000164,3.4347934254391057,56.62189589477597,35.10688749598887,-0.41659673019606913,0.03724717485511064,0.5127453056949705,-1.2518464890503793,12.374527386229188,0.9300003051757812,-0.7476391736028916,0.1335008621215792,-1.441611581499636,1.7086133057427944,-0.6540553596890248,0.9210570839321832,-1.6300010681152344,97.6047384422805,53.41923587910003,0.7875562218106062,10,-0.47500038146972656,0.3549995422363281,0.41249942779541016,-1.1900005340576172,0.9300003051757741,1,-0.0015209473290399567,1.8387581063952845,38.560001373291016,-1.7692127116405998,38.11000061035156,-6.000054495912806,37.959999084472656,-0.0015209473290399567
8223,2012-10-17,39.52999877929688,39.66999816894531,38.900001525878906,39.22000122070313,2178800.0,0.00202783307503962,1.610174313350293,0.39240151815117774,49.32733930170566,37.34696013075921,-0.5584579904828217,-0.16045190192198788,0.4261954136259831,-1.292035374705499,10.615671478969436,0.7699966430664062,-0.7503901161915607,0.28299884796143004,-1.1058606923431995,1.6718583882660596,-0.4114309221908812,0.9774286181137413,-1.676599044799815,92.43245918270597,46.4296989311413,0.6944297701523146,10,-0.5549983978271555,0.27500152587889914,0.3325014114379812,-1.2699985504150462,0.5800018310546804,2,-0.005059371475289232,-1.0000000000000164,39.45000076293945,1.8387581063952845,38.560001373291016,-1.7692127116405998,38.11000061035156,-0.005059371475289232
8224,2012-10-18,39.22999954223633,39.61000061035156,38.9900016784668,39.61000061035156,1365800.0,-0.007589153714258945,2.263143100938614,-1.2258195510927348,50.57470357187017,39.127552699618114,-0.350149688998755,0.04082959161542732,0.7105411616102515,-0.9649040595978704,9.135807278813607,0.6199989318847656,-0.7809098312522309,0.04699954986572408,-1.2083574464244151,1.3023565461558633,-0.580678948279342,0.6746780480107901,-1.3039358703613289,73.96455714488864,25.079497385807265,0.627678498145068,10,-0.4850006103515625,0.5750007629394531,0.6325006484985352,-0.9699993133544922,1.1700019836425781,3,0.024980870600858074,1.610174313350293,39.52999877929688,-1.0000000000000164,39.45000076293945,1.8387581063952845,38.560001373291016,0.024980870600858074
8225,2012-10-19,38.45000076293945,39.2400016784668,38.31999969482422,39.20000076293945,1926000.0,-0.019882711914312012,1.2168673591322732,1.97367866285198,39.085250132245505,39.66421087269466,0.2578724397933243,0.7099490586150594,1.4596972211964712,-0.15005804534705902,7.655416221305167,0.9200019836425781,-0.7839364881008635,-0.6394992828369155,-1.814260211737917,0.535261646064086,-1.2268797472874198,-0.05211881838641119,-0.4541797111816379,19.205379992269545,-26.951531401189424,0.5873804644505025,10,0.2949981689453125,1.3549995422363281,1.5599994659423828,-0.13500022888183594,2.1499977111816406,4,0.04135240886966196,2.263143100938614,39.22999954223633,1.610174313350293,39.52999877929688,-1.0000000000000164,39.45000076293945,0.04135240886966196
8226,2012-10-22,38.43999862670898,38.7599983215332,38.18000030517578,38.59000015258789,1448600.0,-0.00026013357690535255,1.367349163098482,0.2000020345052178,37.17949031450849,40.65750205587493,0.15044255376206195,0.6434671835204426,1.435847857313945,-0.10842579138531505,7.22494474828946,0.5799980163574219,-0.7472580247874845,-0.5800012588501033,-1.73459885512694,0.5745963374267333,-1.1573000569885181,-0.002702460711688559,-0.37721049026366416,17.449576798414245,-23.730343742452195,0.5772987981384166,10,0.30500030517578836,1.220001220703132,1.9550018310546946,0.26000213623047586,2.1599998474121165,0,0.043444381979822255,1.2168673591322732,38.45000076293945,2.263143100938614,39.22999954223633,1.610174313350293,39.52999877929688,0.043444381979822255
8227,2012-10-23,38.54999923706055,38.70000076293945,38.0,38.13999938964844,1976300.0,0.002861618477663974,-1.0289917569203721,-2.733304511469277,39.36171248898212,41.94107468519157,0.024171960603638354,0.5241089613888619,1.28935227603273,-0.17577626078031727,7.632987908326569,0.7000007629394531,-0.7653883570918651,-0.4470006942749052,-1.6206073498662477,0.7266059613164373,-1.0338040220705764,0.13980263352076605,1.1199989318847656,32.93412216181644,-5.7127473232803325,0.5868033277956707,10,0.19499969482421875,0.8950004577636719,1.845001220703125,0.15000152587890625,1.8899993896484304,1,0.056809402976611745,1.367349163098482,38.43999862670898,1.2168673591322732,38.45000076293945,2.263143100938614,39.22999954223633,0.056809402976611745
8228,2012-10-24,38.16999816894531,38.900001525878906,38.06999969482422,38.88999938964844,1543100.0,-0.00985735604762128,1.2432315400952636,-1.7561011918607357,36.03957613828999,42.8730790897232,0.4499187866288423,0.9039904164366774,1.6357497606386175,0.24605630412398227,7.200363113361403,0.8300018310546875,-0.7647272649954147,-0.797501754760745,-2.0246320749257407,0.42962856540425065,-1.4110669148432464,-0.18393659467824364,1.4666000366210952,10.558888478197,-24.61327713265424,0.6135651600824984,10,0.6550006866455078,1.2750015258789062,2.2250022888183594,0.5300025939941406,2.4800033569335938,2,0.05789895219245644,-1.0289917569203721,38.54999923706055,1.367349163098482,38.43999862670898,1.2168673591322732,38.45000076293945,0.05789895219245644
8229,2012-10-25,38.68999862670898,38.70000076293945,38.2400016784668,38.45000076293945,1693200.0,0.013623276990008648,2.5384254232811996,-0.3333298012122141,40.51563708557341,43.753581404534,0.04957143847962442,0.33002765727268724,1.0826595996632662,-0.23696712258393404,7.691257842336069,0.5300025939941406,-0.6583216857268113,-0.23250122070313495,-1.429144086585758,0.9641416451794882,-0.8308226536444465,0.3658202122381766,0.9138676147461027,55.64497521988259,21.90213505800341,0.5983214329413127,10,0.14500045776367898,0.7000007629394602,1.8950014114379954,0.010002136230475855,1.8800010681152415,3,0.03670204275123212,1.2432315400952636,38.16999816894531,-1.0289917569203721,38.54999923706055,1.367349163098482,38.43999862670898,0.03670204275123212
8230,2012-10-26,39.040000915527344,39.13000106811523,38.61999893188477,38.77999877929688,1645700.0,0.00904632466377886,1.318178665556953,1.0833518771656572,47.66355406738959,44.04101766614899,-0.17280991232616572,-0.032676130001362935,0.6894125589774802,-0.565464925503484,8.109403061439284,0.5100021362304545,-0.4946089796787163,0.12450103759765341,-1.0674281574935875,1.3164302326888944,-0.4714635599479706,0.7204656351432774,0.5317880010986329,92.03539225515969,54.9048149088688,0.5959645975456215,10,-0.2050018310546875,0.34999847412109375,1.544999122619629,-0.3400001525878906,1.6899986267089844,4,0.03483608039083452,2.5384254232811996,38.68999862670898,1.2432315400952636,38.16999816894531,-1.0289917569203721,38.54999923706055,0.03483608039083452
8231,2012-10-31,39.11999893188477,39.400001525878906,38.91999816894531,39.25,2032200.0,0.0020491294692979167,1.2325523628718185,-0.49999999999998634,54.677761272982394,43.82500270817192,-0.18441138460571693,-0.1503089729175784,0.5671748598684232,-0.6156107295339197,8.119953541321376,0.48000335693359375,-0.2983367838434958,0.2234991073608441,-0.9409986754041171,1.3879968901258053,-0.35874978402163293,0.8057479987433211,0.4203542064086818,79.99983651315303,37.29973291227854,0.5822488913824801,10,-0.2849998474121165,0.17500114440917258,1.4650011062622,-0.4199981689453196,2.1599998474121094,2,0.03783230016987682,1.318178665556953,39.040000915527344,2.5384254232811996,38.68999862670898,1.2432315400952636,38.16999816894531,0.03783230016987682
8232,2012-11-01,40.33000183105469,40.4900016784668,39.02000045776367,39.08000183105469,2461400.0,0.03093054530182271,-1.1459828812322839,-9.61530561342815,69.43941260628358,46.05967751979169,-1.4041166553607312,-1.376544286877646,-0.6628516948488254,-1.7925736748590495,8.579729863399965,1.470001220703125,-0.10862080519682138,1.3990018844604464,0.10776886380586603,2.6902349051150267,0.7533853741331598,2.044618394787733,-2.3300018310546875,93.38844147675954,43.951306538972766,0.6456165103272892,11,-1.085000991821289,-1.1750011444091797,0.25499820709228516,-1.6300010681152344,1.0999984741210938,3,0.00669468462206968,1.2325523628718185,39.11999893188477,1.318178665556953,39.040000915527344,2.5384254232811996,38.68999862670898,0.00669468462206968
8233,2012-11-02,39.81999969482422,40.47000122070313,39.77000045776367,40.33000183105469,1936000.0,-0.012645725590762602,-1.2950821722490664,-0.408001708984375,65.97936657752601,47.771306742642345,-0.9483845965177196,-0.8909570864533833,-0.1727647191325019,-1.2398671432733366,9.064353069237969,0.7000007629394602,-0.03134959329106124,0.8754997253417969,-0.44821977969989035,2.199219230383484,0.2136399728209497,1.537359477862644,-1.7701996612548854,70.22213406032986,14.666205096089136,0.6618597525208447,11,-0.5749988555908203,-0.6649990081787109,0.5700016021728516,-1.029998779296875,2.4300003051757812,4,0.015570038589561852,-1.1459828812322839,40.33000183105469,1.2325523628718185,39.11999893188477,1.318178665556953,39.040000915527344,0.015570038589561852
8234,2012-11-05,40.77000045776367,40.88000106811523,39.63999938964844,39.63999938964844,1682400.0,0.023857377454046924,-1.1946911617261193,-2.2156790880667794,70.09061337620533,51.21634710308232,-1.8516881872405406,-1.8416578038097384,-1.111419908361242,-2.156693852152017,9.905144720802298,1.2400016784667898,-0.06444009801619899,1.766000556945798,0.23176713696337714,3.3002339769282187,0.998883846954584,2.533117266937012,-2.6713963912963905,95.13272095684698,33.29808327003363,0.7671167099912113,11,-1.3299999237060547,-1.4200000762939453,-0.6550006866455078,-1.9799995422363281,1.25,0,-0.002943314460079005,-1.2950821722490664,39.81999969482422,-1.1459828812322839,40.33000183105469,1.2325523628718185,39.11999893188477,-0.002943314460079005
8235,2012-11-06,41.33000183105469,41.4900016784668,40.75,40.86000061035156,2733700.0,0.013735623424168342,-1.1449248120300752,0.4159298906567012,70.5794762703976,54.92745665373667,-2.1905600176568782,-2.397793677672965,-1.6491435577280384,-2.6690703351628216,10.343899389889641,0.7400016784667969,-0.04216372791898948,2.245501899719237,0.4131083037947789,4.077895495643695,1.329305101757008,3.161698697681466,-3.1201418845214874,93.77433350501921,29.577749086266493,0.9161967979622285,11,-1.585000991821289,-1.6750011444091797,-1.2875022888183594,-2.5400009155273438,0.18999862670898438,1,-0.018388630596658184,-1.1946911617261193,40.77000045776367,-1.2950821722490664,39.81999969482422,-1.1459828812322839,40.33000183105469,-0.018388630596658184
8236,2012-11-07,40.45000076293945,40.900001525878906,40.18000030517578,40.43000030517578,3484600.0,-0.021292064580892833,-1.7692330264460991,0.042554054931497956,57.44046639153952,56.936207087354155,-1.1124411791491937,-1.503518660489469,-0.7621116471126186,-1.7432039511131947,11.448027119176013,1.1500015258789062,-0.0222990019607181,1.3075008392333984,-0.6230838425138501,3.238085520980647,0.3422084983597742,2.2727931801070227,-2.043332312490236,57.89472058514647,-1.9902013891980204,0.9652923408736227,11,-0.6700000762939453,-0.7950000762939453,-0.5150012969970703,-1.375,0.8999977111816406,2,0.006922095772947667,-1.1449248120300752,41.33000183105469,-1.1946911617261193,40.77000045776367,-1.2950821722490664,39.81999969482422,0.006922095772947667
8237,2012-11-08,40.0,40.650001525878906,39.97999954223633,40.45000076293945,2488600.0,-0.011124864139724466,-1.7346926065192174,-22.499523173755485,53.31453069077646,58.855646482074874,-0.4862633240721479,-1.0000412572792925,-0.3056507168575564,-1.2569935503675538,12.14907145856925,0.6700019836425781,0.12128096508477881,0.7909999847412124,-1.1625447013532835,2.744544670835708,-0.185772358306032,1.7677723277884567,-1.4083315558697294,19.459468376198792,-34.80854611209973,0.9767723430472461,11,-0.13499832153320312,-0.3449993133544922,-0.06500053405761719,-0.9249992370605469,1.5499992370605469,3,0.03199996948242201,-1.7692330264460991,40.45000076293945,-1.1449248120300752,41.33000183105469,-1.1946911617261193,40.77000045776367,0.03199996948242201
8238,2012-11-09,40.27999877929688,40.79999923706055,39.959999084472656,40.11000061035156,2242700.0,0.006999969482422097,-2.5744594506850205,-0.3777730682829811,57.42572547927794,60.73454519248649,-0.4866602839329346,-1.1748836891664425,-0.5741906524451963,-1.5091655762549934,12.319044016576825,0.8400001525878906,0.29591220439142774,0.9659988403320412,-0.980403955778236,2.9124016364423184,-0.007202557723097414,1.9392002383871798,-1.5144303411064186,34.594518802310645,-16.472244170078298,0.9732013980551378,11,-0.22499847412110086,-0.6249980926513743,-0.3724994659423899,-1.204998016357429,1.8800010681152273,4,0.028550187704324825,-1.7346926065192174,40.0,-1.7692330264460991,40.45000076293945,-1.1449248120300752,41.33000183105469,0.028550187704324825
8239,2012-11-12,40.25,40.36999893188477,39.95000076293945,40.34000015258789,1119300.0,-0.0007447562116684736,4.600061036087151,-0.529418364599206,64.24047519455218,62.57642531772677,-0.23703039584565033,-1.0166515652906725,-0.5318782630610954,-1.458257505800546,12.174787831828077,0.4199981689453196,0.4646823865306047,0.8215000152587919,-1.057798333817253,2.7007983643348368,-0.11814915927922698,1.7611491897968108,-1.3209655673929532,19.480458357897657,-34.14527212151475,0.9396491745380215,11,-0.04500007629394531,-0.5949993133544922,-0.3425006866455078,-1.1749992370605469,2.0600013732910156,0,0.049689440993788914,-2.5744594506850205,40.27999877929688,-1.7346926065192174,40.0,-1.7692330264460991,40.45000076293945,0.049689440993788914
8240,2012-11-13,40.45000076293945,40.709999084472656,39.849998474121094,39.93000030517578,1974300.0,0.004968963054396314,-1.5293982351522224,-5.777773068282965,65.43778126757923,63.77198309490421,-0.24137196417368045,-1.088146699161399,-0.7127965454319991,-1.6402848451134702,12.19737855543194,0.8600006103515625,0.7110320096549785,0.9045007705688448,-0.9197287889051111,2.7287303300428007,-0.007614009168136704,1.8166155503058263,-1.3673082955808198,57.14290904334936,-1.0151210980717948,0.9121147797369796,11,-0.19499969482421875,-0.7950000762939453,-0.590001106262207,-1.364999771118164,1.8999977111816406,1,0.038813341537997204,4.600061036087151,40.25,-2.5744594506850205,40.27999877929688,-1.7346926065192174,40.0,0.038813341537997204
8241,2012-11-14,39.7400016784668,40.72000122070313,39.65999984741211,40.5,1663600.0,-0.01755251102796418,-1.3043458430255614,-1.4615339471078017,58.36850254795728,62.54188197731239,0.6323183831068349,-0.30062549666656935,-0.0028551385442767696,-0.9010896738390386,12.541030901588979,1.0600013732910227,0.8969456515349492,0.1355016708373995,-1.6299037484452157,1.9009070901200147,-0.7472010388039081,1.018204380478707,-0.5128706584416705,7.017708235735032,-52.08662002345365,0.8827027096413075,11,0.8249988555908203,-0.08500099182128906,-0.030002593994140625,-0.4500007629394531,2.4499969482421804,2,0.04479110981672085,-1.5293982351522224,40.45000076293945,4.600061036087151,40.25,-2.5744594506850205,40.27999877929688,0.04479110981672085
8242,2012-11-15,39.38999938964844,39.9900016784668,39.2400016784668,39.70000076293945,2632600.0,-0.008807304329028431,-1.4590293107868948,0.40789744464912236,58.6158163171841,61.72370972616329,0.9330825106943692,0.04706416340189179,0.35527167077829347,-0.5301766685539775,13.250641777233277,0.75,1.0130170913464696,-0.21150054931640483,-1.9782148882916601,1.5552137896588505,-1.094857718804029,0.6718566201712193,2.1000022888183594,9.615252944168395,-53.33173949617921,0.8833571694876262,11,0.9750022888183594,0.2650012969970703,0.3100004196166992,0.5700016021728516,2.720001220703125,3,0.049758799564433076,-1.3043458430255614,39.7400016784668,-1.5293982351522224,40.45000076293945,4.600061036087151,40.25,0.049758799564433076
8243,2012-11-16,39.33000183105469,39.52999877929688,38.7400016784668,39.40999984741211,2004000.0,-0.0015231672892463965,3.9375454491266058,0.2580569740970898,54.833856269033895,60.028514492033125,1.0239429048430466,0.09624473066365624,0.4247984025543303,-0.43711027482082443,13.515282911977428,0.7899971008300852,1.0877926236184123,-0.26149826049804403,-2.0321762012355364,1.5091796802394484,-1.1468372308667867,0.6238407098706986,2.1149998474121077,29.797994393549587,-32.66514792133234,0.8853389703687456,11,0.7849998474121094,0.3249988555908203,0.404998779296875,0.7849979400634766,2.4599990844726562,4,0.05644539289731143,-1.4590293107868948,39.38999938964844,-1.3043458430255614,39.7400016784668,-1.5293982351522224,40.45000076293945,0.05644539289731143
8244,2012-11-19,40.209999084472656,40.22999954223633,39.34000015258789,39.97999954223633,1497400.0,0.022374706647563025,5.592576894276551,-2.875065566735015,58.181803631164186,58.65099530989608,0.06275504560363032,-0.7447528544649629,-0.4687750292614794,-1.2733167032497477,14.079361928602275,0.8999977111816406,0.9899343632029627,0.5694990158081055,-1.2132555151335112,2.352253546749722,-0.32187824966270284,1.4608762812789138,1.1268025939941424,74.24231039697881,14.878749455778127,0.8913772654708071,11,-0.3899974822998047,-0.5549983978271484,-0.6849985122680664,-0.26999855041503906,1.6800003051757812,0,0.04849541923248779,3.9375454491266058,39.33000183105469,-1.4590293107868948,39.38999938964844,-1.3043458430255614,39.7400016784668,0.04849541923248779
8245,2012-11-20,40.040000915527344,40.43000030517578,39.709999084472656,40.0,2350700.0,-0.004227758587812547,-1.3225742939764966,0.1739173701756423,56.3536033864387,58.53023275377377,0.034110148500971604,-0.47382133458793163,-0.3181545346759975,-1.0672568963773728,14.962973875829475,0.720001220703125,0.9422508717238003,0.3200008392334013,-1.3790653107143598,2.0190669891811623,-0.5295322357404757,1.1695339142072783,1.1929287629394523,65.65654230365358,8.53554399748974,0.849533074973879,11,-0.2700004577636719,-0.30500030517578125,-0.6500005722045898,-0.2350006103515625,1.4300003051757884,1,0.05669331682965506,5.592576894276551,40.209999084472656,3.9375454491266058,39.33000183105469,-1.4590293107868948,39.38999938964844,0.05669331682965506
8246,2012-11-21,40.11000061035156,40.2599983215332,38.959999084472656,38.959999084472656,1187700.0,0.0017482440865048687,-1.2608652385343622,28.74938012588213,48.196710854629984,57.96158610531305,-0.09967207591518701,-0.434574635995844,-0.3948675825069543,-1.091480178381289,15.355430119948698,1.2999992370605469,0.7705801762320021,0.3065004348754883,-1.288668181083949,1.9016690508349257,-0.4910838731042304,1.104084742855207,1.0232119481152324,81.06509142866172,27.353066468924716,0.7975843079797176,11,-0.3400001525878906,-0.36499977111816406,-0.7200002670288086,-0.30500030517578125,1.9500007629394531,2,0.05584636822945921,-1.3225742939764966,40.040000915527344,5.592576894276551,40.209999084472656,3.9375454491266058,39.33000183105469,0.05584636822945921
8247,2012-11-23,40.7400016784668,40.810001373291016,40.0,40.150001525878906,741500.0,0.015706832673361815,1.2191832362239698,0.5130429302143525,57.395517422195766,57.95822965452614,-0.6857823300251056,-0.9403037201727784,-1.0295578134275658,-1.6899388614999395,15.74672676584387,0.8100013732910156,0.5522041422619992,0.8270013809204073,-0.7052923085462197,2.3592950703870343,0.0608545361870938,1.5931482256537208,0.2974824447999964,96.61837173216767,43.136077226625225,0.7661468447333151,11,-0.9650001525878906,-0.9950008392333984,-1.350001335144043,-0.9350013732910156,3.259998321533203,4,0.03559147983561761,-1.2608652385343622,40.11000061035156,-1.3225742939764966,40.040000915527344,5.592576894276551,40.209999084472656,0.03559147983561761
8248,2012-11-26,40.38000106811523,40.88999938964844,40.22000122070313,40.54999923706055,2377300.0,-0.008836538918010173,-1.7346983261970141,-0.28813241522000366,46.536415808980415,55.991111945018176,-0.3465478251213625,-0.4282000958166705,-0.679493383085692,-1.2933032097027635,16.494866960221426,0.6699981689453054,0.49067789123040484,0.35650062561034446,-0.9484265895318202,1.6614278407525092,-0.29596298196074144,1.0089642331814304,0.565583757359569,73.57522067921329,24.313770697920177,0.6524636075710835,11,-0.5650005340576101,-0.6350002288818288,-0.9900007247924734,-0.575000762939446,2.9099998474121165,0,0.042842979110329305,1.2191832362239698,40.7400016784668,-1.2608652385343622,40.11000061035156,-1.3225742939764966,40.040000915527344,0.042842979110329305
8249,2012-11-27,40.11000061035156,40.72999954223633,39.97000122070313,40.22000122070313,2981000.0,-0.0066864896142081465,-2.897433389412837,0.6470693833587797,38.576759762488535,53.006554000008094,-0.11006971679105249,-0.04886752693295193,-0.4430813214742173,-0.9885044634646505,17.165095669981852,0.759998321533196,0.48720141915626414,0.015500068664550781,-1.1285372264137692,1.1595373637428708,-0.5565185788746092,0.5875187162037108,0.779998779296875,59.58556186726437,15.2956204040972,0.5720186475391587,11,-0.2950000762939453,-0.36499977111816406,-0.7200002670288086,-0.30500030517578125,2.4099998474121094,1,0.04188482372503888,-1.7346983261970141,40.38000106811523,1.2191832362239698,40.7400016784668,-1.2608652385343622,40.11000061035156,0.04188482372503888
8250,2012-11-28,40.400001525878906,40.4900016784668,38.81999969482422,38.88999938964844,4887200.0,0.0072301398931542415,-1.0242429566881985,-13.727215980024082,49.4736918187929,52.01824169676761,-0.4558459557405783,-0.24428090998096508,-0.7894613043282561,-1.2440625669160141,18.130853014757058,1.6700019836425781,0.4326150647967566,0.23750095367431356,-0.7992736638960878,1.274275571244715,-0.2808863551108871,0.7558882624595142,0.48999786376953125,76.32860212517369,32.3650005565666,0.5183873087852007,11,-0.5850009918212891,-0.6550006866455078,-1.1250019073486328,-0.595001220703125,2.25,2,0.03688113384884617,-2.897433389412837,40.11000061035156,-1.7346983261970141,40.38000106811523,1.2191832362239698,40.7400016784668,0.03688113384884617
8251,2012-11-29,40.599998474121094,40.86000061035156,39.900001525878906,40.5099983215332,2170400.0,0.0049504193239715555,2.147515149241131,0.05960266573699342,56.66666101525371,51.801668885442005,-0.5822536148865041,-0.3454250743235292,-1.0279120183921293,-1.3951706479613222,18.61795501896,0.9599990844726562,0.33527052965169446,0.36349792480469034,-0.565662131447894,1.2926579810572747,-0.10108210332160183,0.8280779529309825,-1.8599967956542969,85.99029187045507,37.3190446393498,0.4645800281262922,11,-0.7849979400634766,-0.8549976348876953,-1.3249988555908203,-0.7949981689453125,1.6100006103515625,3,0.02142863988373267,-1.0242429566881985,40.400001525878906,-2.897433389412837,40.11000061035156,-1.7346983261970141,40.38000106811523,0.02142863988373267
8252,2012-11-30,40.599998474121094,40.790000915527344,40.15999984741211,40.27999877929688,2547600.0,0.0,-1.2500136239782016,3.5555461365658516,53.79147133639344,51.68584833737085,-0.4386990775001678,-0.34167851246637326,-1.054585848011655,-1.340835674207142,17.845900817482608,0.6300010681152344,0.20458423600895514,0.3499980926513686,-0.592629901218622,1.2926260865213592,-0.12131590428362671,0.8213120895863639,-1.8175968170166001,85.99029187045507,34.07037714935685,0.4713139969349959,11,-0.7449989318847656,-0.8549976348876953,-1.3974990844726562,-0.7949981689453125,1.5,4,0.03596066389264885,2.147515149241131,40.599998474121094,-1.0242429566881985,40.400001525878906,-2.897433389412837,40.11000061035156,0.03596066389264885
8253,2012-12-03,40.43999862670898,40.97999954223633,40.36999893188477,40.84000015258789,2223200.0,-0.003940883089296188,-1.2592576894276883,-1.2500059604702118,52.1838949422313,51.01941403860053,-0.11699072294901924,-0.1400276157266589,-0.9285046133871973,-1.1238458277234642,16.96714132810214,0.6100006103515554,0.1714829341339268,0.15899829864500958,-0.7646762395397602,1.0826728368297793,-0.3028389704473753,0.6208355677373945,-1.6160449905395424,74.99995584840782,18.192761482731683,0.4618372690923849,12,-0.5399990081787038,-0.6599979400634695,-1.344999313354485,-0.634998321533196,2.1700019836425852,0,0.08803168877804524,-1.2500136239782016,40.599998474121094,2.147515149241131,40.599998474121094,-1.0242429566881985,40.400001525878906,0.08803168877804524
8254,2012-12-04,40.650001525878906,40.810001373291016,40.25,40.52000045776367,1368500.0,0.005192950205275881,1.488890772686814,-0.3250014305060119,52.29358841661073,50.5683012641752,-0.2883373256831092,-0.37890830609563864,-1.1574676588959676,-1.2801684801998832,15.659470489225338,0.5600013732910156,0.17194168753923833,0.37500114440918253,-0.5367814207710282,1.2867837095893933,-0.08089013818091928,0.8308924269992843,-1.7398060534667934,84.72231297827211,26.80268529451034,0.4558912825901051,12,-0.7500019073486328,-0.7849998474121094,-1.5150022506713867,-0.845001220703125,1.6099967956542969,1,0.06494463199386935,-1.2592576894276883,40.43999862670898,-1.2500136239782016,40.599998474121094,2.147515149241131,40.599998474121094,0.06494463199386935
8255,2012-12-05,40.56999969482422,40.77000045776367,40.22000122070313,40.540000915527344,1572200.0,-0.001968064650717305,1.5581341707918266,0.23075794477537487,61.125980136981354,52.00488673999202,-0.13996809502457097,-0.37815130373404315,-1.0916213588545958,-1.136666727173413,13.738545478386932,0.5499992370605398,0.2186804980622199,0.33299942016601847,-0.4475559480027016,1.1135547883347385,-0.057278263918341565,0.7232771042503785,-1.5770120596191362,62.03698143863801,-2.2255022156152364,0.3902776840843616,12,-0.6700000762939453,-0.5149993896484375,-1.4575004577636719,-0.7649993896484375,1.6700019836425781,2,0.04806509188089114,1.488890772686814,40.650001525878906,-1.2592576894276883,40.43999862670898,-1.2500136239782016,40.599998474121094,0.04806509188089114
8256,2012-12-06,40.72999954223633,41.040000915527344,40.52999877929688,40.56999969482422,1877800.0,0.003943797106622071,-3.249988079154607,5.33354526958291,68.92657132789282,53.28611495173613,-0.22660192394012313,-0.5439894189630152,-1.2484128689879412,-1.2418105629937557,12.647201682209374,0.5100021362304616,0.17526272095017958,0.4789993286132841,-0.3272624608159802,1.2852611180425484,0.0758684338986555,0.8821302233279127,-1.657531430749998,64.77261397477967,-6.137901256748407,0.40313089471463104,12,-0.7999992370605469,-0.6149978637695312,-1.6175003051757812,-0.9249992370605469,1.2900009155273438,3,0.047139749698537736,1.5581341707918266,40.56999969482422,1.488890772686814,40.650001525878906,-1.2592576894276883,40.43999862670898,0.047139749698537736
8257,2012-12-07,41.27999877929688,41.349998474121094,40.72999954223633,40.91999816894531,2193600.0,0.013503541449594536,1.4799957275390625,2.2500059604702063,74.19351785240994,56.35912628989497,-0.7732642015702638,-1.0468501074620136,-1.7623113721766757,-1.7285681729183082,11.935548858711405,0.6199989318847656,0.175819865461726,0.9649986267089901,0.047141517732924854,1.8828557356850553,0.5060700722209575,1.4239271811970227,-2.0894786995680903,93.80532168441296,16.96341375725322,0.4589285544880312,12,-1.1949996948242259,-1.1649971008300852,-2.2149991989135813,-1.4749984741211009,0.8000030517578054,4,0.02252907782647995,-3.249988079154607,40.72999954223633,1.5581341707918266,40.56999969482422,1.488890772686814,40.650001525878906,0.02252907782647995
8258,2012-12-10,41.43000030517578,41.59000015258789,41.06999969482422,41.06999969482422,2282300.0,0.003633758001808207,-1.8888865341414827,0.9999999999999802,68.4848498860215,59.68224741473197,-0.8478170818399846,-1.166063645439614,-1.8656653341442606,-1.8200409568727594,11.132384388226447,0.5200004577636719,0.2517151907069035,1.0575000762939482,0.013462568092187155,2.101537584495709,0.5354813221930641,1.5795188303948322,-2.066721953895602,88.32116991565887,10.68981760699836,0.5220187541008816,12,-1.2250003814697266,-1.2649993896484375,-2.229999542236328,-1.625,1.6300010681152344,0,0.016171811827421445,1.4799957275390625,41.27999877929688,-3.249988079154607,40.72999954223633,1.5581341707918266,40.56999969482422,0.016171811827421445
8259,2012-12-11,42.25,42.36000061035156,41.40999984741211,41.63000106811523,2715300.0,0.019792413439151613,1.261906167546923,1.7222163353537263,77.9746395356697,62.84901938327383,-1.4889093193447422,-1.9273627393954769,-2.6552847587856263,-2.592435955208302,10.593153424359008,0.9500007629394531,0.2348386416968964,1.7774997711181655,0.44076635302286604,3.114233189213465,1.1091330620705122,2.4458664801658188,-2.664049468589049,94.85978309696462,15.064581208557868,0.6683667090476509,12,-1.1199989318847656,-1.6999988555908203,-3.049999237060547,-2.4449996948242188,0.8100013732910156,1,0.008520724505362454,-1.8888865341414827,41.43000030517578,1.4799957275390625,41.27999877929688,-3.249988079154607,40.72999954223633,0.008520724505362454
8260,2012-12-12,42.02000045776367,42.45000076293945,41.95000076293945,42.2599983215332,1742500.0,-0.005443776147605384,-1.6315979681570862,-0.3870939955331004,73.23598285894073,64.6900551436835,-1.123047131180968,-1.6587573424582231,-2.3837336430513005,-2.322072744172978,9.698655133000385,0.5,0.3260716894329647,1.4690002441406236,-0.03597906173808241,2.9739795500193296,0.7165105912012706,2.2214898970799766,-2.101163916879848,77.60417391027913,-1.9465219484306857,0.7524896529393524,12,-0.7150001525878906,-1.4249992370605469,-2.625,-2.2150001525878906,1.1300010681152344,2,0.005711515020347724,1.261906167546923,42.25,-1.8888865341414827,41.43000030517578,1.4799957275390625,41.27999877929688,0.005711515020347724
8261,2012-12-13,41.52000045776367,41.9900016784668,41.36000061035156,41.70000076293945,1539900.0,-0.011899095539101068,-1.5200042724609375,0.7500079473567092,59.79897137445916,65.35755514791302,-0.5350913697905426,-1.0736114912820796,-1.8574515347177396,-1.7762231966829845,8.775820525827108,0.6599998474121094,0.487843131993273,0.8800003051757841,-0.6335452669122219,2.39354587726379,0.1232275191317811,1.636773091219787,-1.2468009257920585,45.930253189262075,-30.161854492914046,0.7567727860440017,12,-0.1849994659423828,-0.9249992370605469,-1.8199996948242188,-1.7150001525878906,1.8299980163574219,3,0.017341069671604314,-1.6315979681570862,42.02000045776367,1.261906167546923,42.25,-1.8888865341414827,41.43000030517578,0.017341069671604314
8262,2012-12-14,41.349998474121094,41.599998474121094,41.11000061035156,41.36999893188477,2243900.0,-0.004094460061856542,1.041659712784811,0.11111346585855683,62.79678358011415,66.53676499656667,-0.27660141670126137,-0.7897324312431877,-1.6671142897821483,-1.5529111707689864,8.36241436560038,0.48999786376953125,0.5617436065397428,0.6119983673095675,-0.8119259234715557,2.0359226580906906,-0.09996377808099055,1.3239605127001255,-0.7720467698139828,20.289750911518443,-53.802436746088375,0.71196214539056,12,-0.014997482299804688,-0.7549972534179688,-1.632497787475586,-1.5449981689453125,2.0800018310546875,4,0.016203192463523308,-1.5200042724609375,41.52000045776367,-1.6315979681570862,42.02000045776367,1.261906167546923,42.25,0.016203192463523308
8263,2012-12-17,41.54999923706055,41.77999877929688,41.290000915527344,41.41999816894531,2518200.0,0.004836778000478548,-1.5128380691544356,-6.499904634748788,69.3547940527719,68.43245451169568,-0.3381503745353598,-0.8589265970480682,-1.8411350782351334,-1.693267194931316,8.730778310501638,0.48999786376953836,0.591748573494435,0.7009992599487305,-0.601740836259097,2.003739356156558,0.04962921184481672,1.3523693080526442,-0.7099606645449086,32.83571467206418,-41.311399674224184,0.6513700481039121,12,-0.2149982452392578,-0.9549980163574219,-1.7899980545043945,-1.7449989318847656,2.25,0,0.012755778669699902,1.041659712784811,41.349998474121094,-1.5200042724609375,41.52000045776367,-1.6315979681570862,42.02000045776367,0.012755778669699902
8264,2012-12-18,42.15999984741211,42.310001373291016,41.75,41.75,2128500.0,0.014681122059022167,-1.7317150327040631,3.1538190674608995,71.78213194115924,69.61647137882656,-0.7950393256921942,-1.3864306122778416,-2.418499024176377,-2.259429353449619,8.505854005115971,0.7600021362304688,0.6608360922381706,1.2134998321533175,-0.17681624112162808,2.603815905428263,0.5183417955158447,1.9086578687907902,-1.0945665682371342,78.35814309667978,4.301620086437978,0.6951580366374739,12,-0.6700000762939453,-1.5649986267089844,-2.304999351501465,-2.354999542236328,1.8699989318847727,1,0.021347284846685133,-1.5128380691544356,41.54999923706055,1.041659712784811,41.349998474121094,-1.5200042724609375,41.52000045776367,0.021347284846685133
8265,2012-12-19,42.310001373291016,42.72999954223633,42.150001525878906,42.38999938964844,2965200.0,0.0035579109682590815,-1.9000066757584138,-0.19511718568278455,71.42855777053926,69.89446987245395,-0.7512692711739035,-1.431018829645545,-2.537961246765846,-2.3705022975747454,8.202175493597027,0.5799980163574219,0.7640997289879934,1.2500013351440415,-0.1981480794909416,2.6981507497790247,0.52592662782655,1.9740760424615331,-1.050728646389011,74.07417000845356,1.4641019180660066,0.7240747073174922,12,-0.5800018310546875,-1.5750007629394531,-2.3800010681152344,-2.5050010681152344,1.8400001525878906,2,0.017726305262505848,-1.7317150327040631,42.15999984741211,-1.5128380691544356,41.54999923706055,1.041659712784811,41.349998474121094,0.017726305262505848
8266,2012-12-20,42.349998474121094,42.459999084472656,41.97999954223633,42.38999938964844,2324000.0,0.0009453344252390306,4.3333192048488955,0.5000238424490964,71.712124281314,69.61875947566551,-0.6004467086053751,-1.3645581131306557,-2.5324623043120624,-2.3873891685032476,8.819502194198373,0.4799995422363281,0.8638388708493423,1.1779985427856445,-0.30680993214203056,2.6628070177133196,0.435594305321807,1.920402780249482,-0.8554094567655994,76.54312847767576,5.393182267671946,0.7424042374638383,12,-0.4499988555908203,-1.6149978637695312,-2.3949975967407227,-2.5449981689453125,1.8199996948242188,3,0.018890273449399864,-1.9000066757584138,42.310001373291016,-1.7317150327040631,42.15999984741211,-1.5128380691544356,41.54999923706055,0.018890273449399864
8267,2012-12-21,42.18999862670898,42.2400016784668,41.34000015258789,41.93999862670898,11347400.0,-0.003778036674780272,4.142776179265638,-6.249856952126645,71.712124281314,69.9773455195869,-0.3327843661575187,-1.1492826440731463,-2.3078999963407583,-2.2025798271159616,8.5572932295419,1.0099983215332031,0.9381604193350341,0.9454988479614173,-0.5911887229339996,2.482186418856834,0.17715506251370527,1.7138426334091292,0.5400009155273509,62.49990065883014,-7.825838246891237,0.76834378544771,12,-0.26999855041503196,-1.4549980163574148,-2.0799980163574148,-2.384998321533196,1.4500007629394602,4,0.027494664260969248,4.3333192048488955,42.349998474121094,-1.9000066757584138,42.310001373291016,-1.7317150327040631,42.15999984741211,0.027494664260969248
8268,2012-12-24,42.11000061035156,42.27999877929688,41.70000076293945,42.02999877929688,945400.0,-0.0018961369746708368,1.7619073569481694,0.3200073242187216,68.71792965700995,68.94882219973582,-0.1633639191583427,-0.9834542448124921,-2.1471414528156814,-2.095750239387428,8.212896914272893,0.579998016357429,0.9773880903738998,0.7790008544921889,-0.7475211661810661,2.305522875165444,0.0157398441555614,1.5422618648288164,0.5921989440917983,55.395740710247544,-12.567412088034295,0.7632610103366292,12,-0.1900005340576172,-1.375,-2.09999942779541,-2.3050003051757812,2.55999755859375,0,0.03134646582027667,4.142776179265638,42.18999862670898,4.3333192048488955,42.349998474121094,-1.9000066757584138,42.310001373291016,0.03134646582027667
8269,2012-12-26,41.790000915527344,42.40999984741211,41.72999954223633,42.18000030517578,1419300.0,-0.0075991377389236225,-1.6666566936436937,-4.874880793439304,64.73431643194911,68.00419259673674,0.09445596028874803,-0.5598432903591899,-1.7413421661199493,-1.7548184329490013,8.242016440357126,0.6800003051757812,0.9357032615461875,0.37500114440918253,-1.0501491249033919,1.800151413721757,-0.3375739902471082,1.0875762790654733,0.8849546508789103,32.37416982271255,-34.837493557898064,0.7125751346562881,12,0.12999916076660156,-1.0150012969970703,-1.9049997329711914,-1.9850006103515625,2.259998321533203,2,0.04809758979417422,1.7619073569481694,42.11000061035156,4.142776179265638,42.18999862670898,4.3333192048488955,42.349998474121094,0.04809758979417422
8270,2012-12-27,41.88999938964844,42.02000045776367,41.40999984741211,41.86999893188477,2134700.0,0.0023928804003432447,3.357106851405294,-0.05128330529361612,64.21569131604315,68.49493925691274,-0.028968827266623975,-0.5718083116124006,-1.757445793000194,-1.8287797257214962,8.187684986177429,0.6100006103515625,0.9329818924874402,0.40049972534179545,-0.9553376850427284,1.7563371357263193,-0.2774189798504665,1.0784184305340574,0.7582570684814485,49.107121569749424,-17.65244042894652,0.6779187051922622,12,0.030000686645507812,-1.114999771118164,-2.152498245239258,-2.0849990844726562,2.7900009155273438,3,0.05108616425946444,-1.6666566936436937,41.790000915527344,1.7619073569481694,42.11000061035156,4.142776179265638,42.18999862670898,0.05108616425946444
8271,2012-12-28,41.47000122070313,41.9900016784668,41.43999862670898,41.63999938964844,1439700.0,-0.010026215685481565,-3.782565429395726,-8.499713904255955,52.40509605318562,67.34030730947624,0.42822335048234805,-0.08779090314308036,-1.2712105513109933,-1.396418615344622,8.56082645772258,0.5500030517578196,0.7945670002430205,-0.06299858093260724,-1.352896514809963,1.2268993529447485,-0.7079475478712851,0.5819503860060706,1.152090111315914,12.149635999344678,-49.074261970044816,0.6449489669386761,12,0.5399990081787038,-0.6950016021728587,-1.717500686645515,-1.6650009155273509,3.2700004577636648,4,0.06462503559893396,3.357106851405294,41.88999938964844,-1.6666566936436937,41.790000915527344,1.7619073569481694,42.11000061035156,0.06462503559893396
8272,2012-12-31,42.060001373291016,42.09000015258789,41.18999862670898,41.47000122070313,2366100.0,0.014227155418875093,1.7692452154724885,-3.4706265146756263,57.175418031284046,65.98704330708871,-0.05640284236417159,-0.5932176358269459,-1.815443842983214,-1.9711381939403765,8.830147188333969,0.9000015258789134,0.6994769460816741,0.45400142669677734,-0.7775045392912077,1.6855073926847624,-0.1617515562972116,1.0697544096907663,0.536448135139409,71.31162918678257,12.957048551254516,0.6157529829939924,12,-0.10000228881835938,-1.2850017547607422,-2.3025007247924805,-2.2550010681152344,2.329998016357422,0,0.05016635108800038,-3.782565429395726,41.47000122070313,3.357106851405294,41.88999938964844,-1.6666566936436937,41.790000915527344,0.05016635108800038
8273,2013-01-02,44.0,44.0099983215332,42.79999923706055,42.79999923706055,3761100.0,0.04612454977095948,-1.0166638586274093,2.0338990721883023,65.88023361755515,65.33127682668825,-1.801799658786841,-2.3745810247902384,-3.6887680114488575,-3.887134503924983,10.016317184323002,1.9499969482421875,0.7613780884015995,2.2159999847412095,0.6982537557559354,3.7337462137264836,1.4571268702485725,2.9748730992338466,-2.8100013732910227,99.6454495526523,44.012097435097076,0.7588731144926358,1,-1.4000015258789062,-2.585000991821289,-4.239998817443848,-4.194999694824219,1.7000007629394531,2,-0.008181832053444582,1.7692452154724885,42.060001373291016,-3.782565429395726,41.47000122070313,3.357106851405294,41.88999938964844,-0.008181832053444582
8274,2013-01-03,43.290000915527344,43.709999084472656,42.63999938964844,43.599998474121094,2953000.0,-0.016136342828923955,3.0377439972361375,-0.25833113458561285,60.60101602238131,64.12821663244847,-1.0221424198700788,-1.5353785576687855,-2.9092986854982286,-3.1597324834633724,11.085017027055109,1.3600006103515625,0.8173599409583545,1.3740009307861314,-0.1870706291854276,2.9350724907576904,0.5934651508003483,2.1545367107719144,-2.1000022888183665,74.4681743289785,20.721132046437283,0.7805357799857798,1,-0.69000244140625,-1.8750019073486328,-3.510000228881836,-3.4850006103515625,2.7900009155273438,3,0.03187796775774587,-1.0166638586274093,44.0,1.7692452154724885,42.060001373291016,-3.782565429395726,41.47000122070313,0.03187796775774587
8275,2013-01-04,42.52000045776367,43.290000915527344,42.43000030517578,43.22999954223633,3502800.0,-0.017787027985196602,1.0722860557036493,2.2903376648946643,57.9872274560944,62.60322809631296,-0.24498358952365606,-0.6448608367899595,-2.052197593857784,-2.379504018408312,12.072621410294158,0.8600006103515625,0.8185395878648407,0.5065004348754911,-0.939980639289189,1.9529815090401712,-0.21674010220684892,1.2297409719578312,-1.2736018371582105,47.16319060231655,-7.259805687596369,0.7232405370823396,1,0.07999801635742188,-1.105001449584961,-2.739999771118164,-2.7150001525878906,3.75,4,0.035983037695793696,3.0377439972361375,43.290000915527344,-1.0166638586274093,44.0,1.7692452154724885,42.060001373291016,0.035983037695793696
8276,2013-01-07,42.650001525878906,42.810001373291016,42.0,42.0099983215332,2377000.0,0.0030574098474991374,-1.4545501835101002,-0.901414126218287,60.45019607073513,61.35190273958198,-0.3664947971121393,-0.6573475060347533,-2.0914691298609966,-2.499534988150714,12.886483777120656,0.8100013732910156,0.7597542033686793,0.5405014038085909,-0.7981468471261337,1.8791496547433155,-0.1288227216587714,1.2098255292759532,-1.348330911254891,51.7731580556406,-6.679645455280358,0.6693241254673639,1,-0.0500030517578125,-0.6950016021728516,-2.8700008392333984,-2.845001220703125,3.609996795654297,0,0.04759668714349585,1.0722860557036493,42.52000045776367,3.0377439972361375,43.290000915527344,-1.0166638586274093,44.0,0.04759668714349585
8277,2013-01-08,42.209999084472656,42.75,42.13999938964844,42.61000061035156,1797800.0,-0.010316586768215452,-1.259257689427655,-0.6249992549456707,55.108361692616675,59.83972852131607,0.08565008596923462,-0.15188671844443036,-1.567525567744397,-2.0536165132037425,13.357392724003986,0.6100006103515625,0.6802095592690307,0.05399894714355469,-1.2266820763846624,1.3346799706717718,-0.5863415646205539,0.6943394589076632,-0.8541619157104563,10.447724369862728,-49.12857114718379,0.6403405117641101,1,0.3899993896484375,-0.125,-2.4299983978271484,-2.404998779296875,4.3300018310546875,1,0.05993846597653274,-1.4545501835101002,42.650001525878906,1.0722860557036493,42.52000045776367,3.0377439972361375,43.290000915527344,0.05993846597653274
8278,2013-01-09,42.099998474121094,42.40999984741211,41.810001373291016,42.18999862670898,3117500.0,-0.0026060320477956367,1.264134103946393,0.22499952316464303,49.49663237490055,58.14665251497733,0.21689110391546507,0.011470189673673303,-1.3608809248640625,-1.9342876695727966,13.411852098681653,0.5999984741210938,0.5885810247744487,-0.08950157165527628,-1.3244572709925038,1.1454541276819512,-0.7069794213238865,0.5279762780133339,-0.691078082303477,15.263023693314032,-40.20509978526643,0.6174778496686127,1,0.5,0.015001296997070312,-2.2999982833862305,-2.4399986267089844,4.0800018310546875,2,0.05439432300537983,-1.259257689427655,42.209999084472656,-1.4545501835101002,42.650001525878906,1.0722860557036493,42.52000045776367,0.05439432300537983
8279,2013-01-10,42.61000061035156,42.63000106811523,42.18999862670898,42.25,2275800.0,0.012114065432661913,1.2000038146827918,-4.000000000000316,52.373413232783,56.83084383905955,-0.18390094670287738,-0.49558779405651876,-1.783083902319504,-2.434296329587383,12.721311759404491,0.5300025939941335,0.5183262790876313,0.40250053405761577,-0.8465816098148977,1.6515826779301293,-0.22204053787864098,1.0270416059938725,-1.1490586599396337,54.05401922298717,0.9006283859828983,0.6245410719362557,1,-0.01000213623046875,-0.49500083923339844,-2.770000457763672,-2.9549999237060547,4.399997711181641,3,0.07251819076100219,1.264134103946393,42.099998474121094,-1.259257689427655,42.209999084472656,-1.4545501835101002,42.650001525878906,0.07251819076100219
8280,2013-01-11,42.2599983215332,42.599998474121094,42.16999816894531,42.400001525878906,1952700.0,-0.008214087862118746,-1.687472433154124,-0.38889713050481073,49.32126592693389,56.48819604725379,0.25044174419703324,-0.13352971238661837,-1.3588226296157444,-2.082940528270413,11.893863057374757,0.44000244140625,0.4624916148921159,0.04049835205078267,-1.20560711533183,1.2866038194333953,-0.5825543816405201,0.6635510857420854,-0.7480752436988496,44.99969482421875,-4.980449287652803,0.6230527336913063,1,0.3400001525878906,-0.14499855041503906,-2.377497673034668,-2.6049976348876953,3.5300025939941406,4,0.09039289307247889,1.2000038146827918,42.61000061035156,1.264134103946393,42.099998474121094,-1.259257689427655,42.209999084472656,0.09039289307247889
8281,2013-01-14,42.2400016784668,42.959999084472656,42.09000015258789,42.810001373291016,2768400.0,-0.0004731813502277804,1.0000087694682194,4.071333206179668,50.38523165035972,55.73373089381775,0.43711688057330633,-0.05989766073370362,-1.2658472757601729,-2.061213916112578,12.031575249193835,0.8699989318847656,0.4461380307879921,-0.015498352050784092,-1.2173302989271377,1.1863335948255695,-0.6164143254889609,0.5854176213873927,-0.6781170957584663,37.39140530409832,-10.550465558040749,0.6009159734381765,1,0.6699981689453125,0.029996871948242188,-2.2625017166137695,-2.585000991821289,2.879997253417976,0,0.09540716427933527,-1.687472433154124,42.2599983215332,1.2000038146827918,42.61000061035156,1.264134103946393,42.099998474121094,0.09540716427933527
8282,2013-01-15,42.02000045776367,42.290000915527344,41.81999969482422,42.0099983215332,2272600.0,-0.005208362025593383,-1.4102664423490747,-0.01754761681680074,49.32126592693389,53.89384559485983,0.7273342250473291,0.22437594706570962,-1.012927092741947,-1.836273677544817,12.37995608098047,0.470001220703125,0.42325115220499043,-0.2689996719360366,-1.399810464686695,0.8618111208146217,-0.8344050683113622,0.29640572443928903,-0.4091536002788416,18.260826298243575,-27.55103558007257,0.565405396375329,1,0.7399997711181641,0.34999847412109375,-1.9974994659423828,-2.364999771118164,3.5,1,0.10090427933315604,1.0000087694682194,42.2400016784668,-1.687472433154124,42.2599983215332,1.2000038146827918,42.61000061035156,0.10090427933315604
8283,2013-01-16,42.08000183105469,42.29999923706055,41.709999084472656,41.91999816894531,2620700.0,0.001427924146534032,-1.0344768619610112,15.996948893974066,52.276301338197634,52.96887729661721,0.40939159648636547,0.21725572721750552,-1.02219215619823,-1.8877435441013262,12.481836235869451,0.5900001525878906,0.4989639409935549,-0.23549842834472656,-1.3171633063807846,0.8461664496913315,-0.776330867362752,0.3053340106732989,-0.4211719442888864,29.6002197265625,-17.171517546060784,0.5408324390180279,1,0.4199981689453125,0.45999717712402344,-1.980001449584961,-2.4250011444091797,2.6899986267089844,2,0.10598856678711499,-1.4102664423490747,42.02000045776367,1.0000087694682194,42.2400016784668,-1.687472433154124,42.2599983215332,0.10598856678711499
8284,2013-01-17,43.060001373291016,43.18999862670898,42.209999084472656,42.25,2567800.0,0.023288961492228255,-1.2022382334157546,5.062392714094984,58.0689749519217,52.97796035170912,-0.6779590130837221,-0.7292498426518534,-1.9696476851367777,-2.84320735109533,12.3506954475398,1.1099967956542898,0.534794601033056,0.6995010375976562,-0.4288042782975978,1.8278063534929103,0.13534837965002566,1.2636536955452868,-1.3541481178298653,91.21639907931781,42.891905981074494,0.5641526579476276,1,-0.6100025177001953,-0.5000019073486328,-2.8750009536743164,-3.355001449584961,1.9399986267089844,3,0.07245700957687418,-1.0344768619610112,42.08000183105469,-1.4102664423490747,42.02000045776367,1.0000087694682194,42.2400016784668,0.07245700957687418
8285,2013-01-18,43.060001373291016,43.09000015258789,42.63000106811523,42.849998474121094,1916700.0,0.0,2.4073948487546266,0.2592623989224676,61.63981579998265,53.110140321625515,-0.6630290519923818,-0.7063981859428026,-1.9544859648714095,-2.816346777834184,11.790671790939726,0.45999908447266336,0.35124444312158687,0.6620010375976548,-0.5083091115161906,1.8323111867115003,0.0768459630407321,1.2471561121545776,-1.3500022888183594,91.21639907931781,36.73323417921497,0.5851550745569235,1,-0.6100025177001953,-0.5000019073486328,-2.2200002670288086,-2.970001220703125,2.3199996948242116,4,0.09173239252826093,-1.2022382334157546,43.060001373291016,-1.0344768619610112,42.08000183105469,-1.4102664423490747,42.02000045776367,0.09173239252826093
8286,2013-01-22,43.150001525878906,43.15999984741211,42.7400016784668,42.93999862670898,1852900.0,0.0020901103046344627,2.6521652596487155,1.0000000000000338,58.609788154923585,53.49918770632628,-0.7539292060284097,-0.7730244683444596,-1.9995965807291611,-2.881404763775244,11.481737983378743,0.4199981689453125,0.24057685717625787,0.7120010375976591,-0.5051504369093891,1.9291525121047073,0.103425300344135,1.3205767748511832,-1.3940024566650422,97.29749235127233,43.086465415094764,0.6085757372535239,1,-0.7000026702880859,-0.5900020599365234,-2.200000762939453,-3.0150012969970703,2.069999694824226,1,0.061181907214189035,2.4073948487546266,43.060001373291016,-1.2022382334157546,43.060001373291016,-1.0344768619610112,42.08000183105469,0.061181907214189035
8287,2013-01-23,43.349998474121094,43.45000076293945,43.02999877929688,43.310001373291016,2265300.0,0.004634923317957229,2.4999920527695507,0.19045975549943953,42.9193794764478,52.76838182872042,-0.866313514643025,-0.9293073553220097,-2.136947396134417,-3.052807903085821,12.159454341750049,0.420001983642571,0.20505576966854022,0.8539979934692354,-0.4225004698058754,2.1304964567443463,0.21574876183167646,1.4922472251067944,-1.5489194198608445,94.25274756594048,43.89737855815707,0.6382492316375556,1,-0.7699985504150391,-0.7899990081787109,-2.3849973678588867,-3.214998245239258,1.8800010681152344,2,0.040830461823899045,2.6521652596487155,43.150001525878906,2.4073948487546266,43.060001373291016,-1.2022382334157546,43.060001373291016,0.040830461823899045
8288,2013-01-24,43.43000030517578,43.7599983215332,43.13999938964844,43.38000106811523,2379700.0,0.0018454863637986652,-1.3396071600797483,1.2500715307584036,51.76766606427947,52.70107658777559,-0.8245216532472668,-0.9542737794180951,-2.161108417089771,-3.1026620832142413,12.936886067851312,0.6199989318847656,0.14261440771197442,0.867999839782712,-0.4599284528798364,2.1959281324452604,0.2040356934514378,1.5319639861139862,-1.584742865570071,78.70979491685186,30.107244724795315,0.6639641463312728,1,-0.6950016021728516,-0.8300018310546875,-2.464999198913574,-3.2950000762939453,1.8699989318847656,3,0.04812342016812776,2.4999920527695507,43.349998474121094,2.6521652596487155,43.150001525878906,2.4073948487546266,43.060001373291016,0.04812342016812776
8289,2013-01-25,43.79999923706055,43.97999954223633,43.54999923706055,43.63999938964844,2142400.0,0.008519431943008193,-1.529412424687812,3.2000457770652355,67.97748474659089,54.7739897899597,-1.126422983682616,-1.2289781121895018,-2.4688487041422036,-3.4395767785568125,13.678742192331361,0.5499992370605469,0.16405574998152872,1.1374988555908203,-0.24744061530267913,2.5224383264843198,0.4450291201440706,1.82996859103757,-1.91144697981629,86.66662899060178,36.317142754755054,0.6924697354467493,1,-0.9549999237060547,-1.2000007629394531,-2.83499813079834,-3.664999008178711,1.970001220703125,4,0.022146146977152892,-1.3396071600797483,43.43000030517578,2.4999920527695507,43.349998474121094,2.6521652596487155,43.150001525878906,0.022146146977152892
8290,2013-01-28,44.02999877929688,44.16999816894531,43.81999969482422,43.900001525878906,1842500.0,0.0052511311927541104,-1.4137749598800347,0.8124836087070992,68.85240263151319,56.82589767675453,-1.205740633279703,-1.3601706435958008,-2.6390809571985443,-3.632743024040799,14.9738856750251,0.3699989318847656,0.25228439428971683,1.2604984283447322,-0.20166194675957172,2.722658803449036,0.5294182407925803,1.9915786158968842,-2.0990176007668495,90.20980886452506,38.386379606216764,0.731080187552153,1,-1.0900001525878977,-1.3500003814697337,-2.9874982833862376,-3.894998550415046,2.0900001525878906,0,0.0220304621302696,-1.529412424687812,43.79999923706055,-1.3396071600797483,43.43000030517578,2.4999920527695507,43.349998474121094,0.0220304621302696
8291,2013-01-29,44.150001525878906,44.310001373291016,43.599998474121094,43.9900016784668,1781200.0,0.0027254769454694294,1.958348234508738,1.2307940606842451,79.04191821938366,60.12819237591562,-1.1469295284411842,-1.3376836656996005,-2.6738008057043245,-3.720429263448615,16.197161781997327,0.7100028991699219,0.2912992893583066,1.2465011596679716,-0.20539792299756954,2.6984002423335127,0.5205516183352046,1.9724507010007386,-2.129459667732263,87.50003725282743,29.185296466919027,0.7259495413327697,1,-1.1400012969970703,-1.4000015258789062,-2.917501449584961,-3.875001907348633,1.55999755859375,1,0.027859558317689936,-1.4137749598800347,44.02999877929688,-1.529412424687812,43.79999923706055,-1.3396071600797483,43.43000030517578,0.027859558317689936
8292,2013-01-30,44.16999816894531,44.33000183105469,43.86999893188477,44.02000045776367,1894800.0,0.00045292508211325355,-1.0444538634341025,0.9374865889421358,81.84614915114183,63.413731021798306,-0.9274029049919648,-1.2558897278202323,-2.595240493171019,-3.7015975027040895,17.84913789992534,0.46000289916991477,0.3898855010898359,1.1609979629516616,-0.3386843756264426,2.6606803015297658,0.41115679366261304,1.9108391322407101,-2.012088739890004,86.55434169359388,21.852257877226307,0.7498411692890504,1,-0.8999977111816406,-1.4099979400634766,-2.8524980545043945,-3.894998550415039,1.8800010681152344,2,0.023771860884885587,1.958348234508738,44.150001525878906,-1.4137749598800347,44.02999877929688,-1.529412424687812,43.79999923706055,0.023771860884885587
8293,2013-01-31,43.63999938964844,44.25,43.52999877929688,44.25,2649300.0,-0.011999067268911534,1.3606573779923223,-4.0667327890948854,65.74923297675015,64.26709302455703,-0.17080981321447553,-0.7950044357316202,-1.9688771629118378,-3.1344999921671075,17.318839727788145,0.7200012207031179,0.4795858777555466,0.6489992141723633,-0.808653777536847,2.1066522058815735,-0.07982728168224185,1.3778257100269684,-1.3083225684331765,13.750023841766195,-50.13855209057111,0.7288264958546036,1,-0.15999794006347656,-0.8799991607666016,-2.3124990463256836,-3.364999771118164,2.7999992370605398,3,0.03643446780077286,-1.0444538634341025,44.16999816894531,1.958348234508738,44.150001525878906,-1.4137749598800347,44.02999877929688,0.03643446780077286
8294,2013-02-01,44.66999816894531,44.7400016784668,44.0,44.060001373291016,2684600.0,0.023602172174667757,-1.0274031301439657,-0.9999937464041824,80.50638021298602,66.36337795933517,-1.059870229512896,-1.8090682316769389,-2.916925169174739,-4.137639863212748,17.171148386913767,1.1000022888183594,0.6335735270325316,1.6099981307983384,-0.02687863585113348,3.2468748974478103,0.791559747473606,2.428436514123071,-2.178455346942897,94.21459985182614,26.78267092530396,0.8184383833247351,2,-0.9299964904785156,-1.7049980163574219,-3.3424978256225586,-4.394998550415039,1.8100013732910156,4,0.014103449606882146,1.3606573779923223,43.63999938964844,-1.0444538634341025,44.16999816894531,1.958348234508738,44.150001525878906,0.014103449606882146
8295,2013-02-04,44.04999923706055,44.81999969482422,44.04999923706055,44.56999969482422,2324200.0,-0.013879537884462945,-1.9615376150827128,-0.8524642448423146,69.89010307238541,67.6167462834976,-0.3181262641081801,-1.1263152859110193,-2.215009871043378,-3.4958710057832008,17.335903022367283,0.7700004577636719,0.7617066582648917,0.913499259948729,-0.7597226816319278,2.586721201529386,0.07688828915840418,1.750110230739054,-1.3336105294116933,40.310084396420365,-29.644422363873446,0.836610970790327,2,-0.125,-1.0450000762939453,-2.7024993896484375,-3.7749996185302734,2.4300003051757812,0,0.03904656641301463,-1.0274031301439657,44.66999816894531,1.3606573779923223,43.63999938964844,-1.0444538634341025,44.16999816894531,0.03904656641301463
8296,2013-02-05,44.68000030517578,44.86000061035156,44.13999938964844,44.31999969482422,2057700.0,0.014301954120925275,1.0,-0.6923082566115247,76.81454016318614,71.38287524869075,-0.7915090016174346,-1.6827095929018867,-2.7563416120775344,-4.094150176723517,18.09849922983842,0.8100013732910156,0.7889991945607946,1.442000389099121,-0.34909502285720606,3.2330958010554482,0.546452683120954,2.3375480950772882,-1.7111782790658836,86.46616110046686,9.560787348251083,0.895547705978165,2,-0.6800003051757812,-1.6550006866455078,-3.332500457763672,-4.405000686645508,1.8299980163574219,1,0.03222915436153606,-1.9615376150827128,44.04999923706055,-1.0274031301439657,44.66999816894531,1.3606573779923223,43.63999938964844,0.03222915436153606
8297,2013-02-06,44.7400016784668,44.91999816894531,44.349998474121094,44.36000061035156,1962700.0,0.001342913448549421,-1.8499604230442785,1.0555567329292588,76.81454016318614,74.16586125968037,-0.7080636152619562,-1.62686115341657,-2.745458192371075,-4.124313442174838,18.925862356511363,0.5699996948242188,0.7993690069493837,1.3755016326904297,-0.4665387753546284,3.2175420407354878,0.4544814286679042,2.296521836712955,-1.506414650563066,87.05060650968763,3.9895437570780103,0.9210202040225279,2,-0.5150032043457031,-1.6850032806396484,-3.347501754760742,-4.385002136230469,0.7899971008300852,2,0.021680763737492503,1.0,44.68000030517578,-1.9615376150827128,44.04999923706055,-1.0274031301439657,44.66999816894531,0.021680763737492503
8298,2013-02-07,44.38999938964844,44.66999816894531,44.060001373291016,44.61999893188477,1817600.0,-0.007823028066331394,2.6969724993353137,-0.6052602519701036,65.35795179735756,73.8748020430989,-0.2319575648051284,-1.155757556522616,-2.3155710055825907,-3.7466843643582095,20.030432725051423,0.6800003051757812,0.8332064128048273,0.9109992980957031,-0.884185230055806,2.706183826247212,0.013407034019948583,1.8085915621714577,-0.8865865791780507,42.391322375731846,-38.00073428968116,0.8975922640757533,2,-0.16500091552734375,-1.0750007629394531,-3.0225000381469727,-4.024999618530273,0.45999908447265625,3,0.03739580694383182,-1.8499604230442785,44.7400016784668,1.0,44.68000030517578,-1.9615376150827128,44.04999923706055,0.03739580694383182
8299,2013-02-08,45.70000076293945,45.9000015258789,44.45000076293945,44.72000122070313,2962900.0,0.0295111825028882,1.1014487545576035,-4.260876055263301,73.4042524410007,74.38056313304193,-1.3903061494634343,-2.3424953492582574,-3.5201138434941726,-5.0312202027040485,21.389493390362432,1.5100021362304616,1.002914100209921,2.066500663757324,0.06607731830650465,4.066924009208144,1.0662889910319109,3.0667123364827376,-1.9699342951130774,89.18916132437911,9.74635134836737,1.0002116727254105,2,-0.9850006103515625,-1.8950004577636719,-3.692502021789551,-4.695001602172852,-0.7900009155273438,4,0.01619251316007908,2.6969724993353137,44.38999938964844,-1.8499604230442785,44.7400016784668,1.0,44.68000030517578,0.01619251316007908
8300,2013-02-11,46.08000183105469,46.13999938964844,45.77000045776367,45.9900016784668,2383000.0,0.00831512170177895,2.523878726225726,0.09183693329337049,74.70489168962132,73.89867129640169,-1.619210851957078,-2.5525060459406106,-3.7974154307036727,-5.39590157916971,22.919931781307323,0.4399986267089844,1.1424645916330505,2.2555015563964815,0.08501596119796062,4.4259871515950024,1.1702587587972175,3.3407443539957455,-2.020000457763672,97.11549923981082,19.107849749337674,1.0852427975992611,2,-1.2450027465820312,-2.1550025939941406,-4.072503089904785,-5.075002670288086,-0.4200019836425781,0,0.008680505540086036,1.1014487545576035,45.70000076293945,2.6969724993353137,44.38999938964844,-1.8499604230442785,44.7400016784668,0.008680505540086036
8301,2013-02-12,46.27000045776367,46.349998474121094,45.959999084472656,46.1500015258789,2313600.0,0.004123233922723957,1.7857600239785283,1.3333192048489748,74.66217065222925,73.10045146318917,-1.650422251785038,-2.556162822050922,-3.886836820880575,-5.561017228303541,24.182383838710578,0.3899993896484375,1.201637503764104,2.244000244140622,-0.05176599653901093,4.539766484820255,1.0961171238008092,3.391883364480435,-1.8199996948242188,96.50663241763824,19.704819056599092,1.147883120339815,2,-1.3300018310546875,-2.240001678466797,-4.2625017166137695,-5.26500129699707,-1.720001220703125,1,0.004538558080723343,2.523878726225726,46.08000183105469,1.1014487545576035,45.70000076293945,2.6969724993353137,44.38999938964844,0.004538558080723343
8302,2013-02-13,46.2599983215332,46.63000106811523,46.06000137329102,46.290000915527344,2376100.0,-0.0002161689243898035,-1.6511830093771562,-0.2500238420701127,74.18800777024185,74.03809310691048,-1.467052423416014,-2.3317750953781484,-3.774299989075061,-5.519710481273108,25.983235850034603,0.5699996948242045,1.2474873750358881,2.021998214721677,-0.2768761520596641,4.320872581503018,0.8725610313310028,3.171435398112351,-1.4299980163574233,85.60300425999341,8.668999827612396,1.1494371833906711,2,-0.9449977874755859,-2.089998245239258,-3.982499122619629,-5.254999160766602,-1.3599967956542969,2,0.005404237117830446,1.7857600239785283,46.27000045776367,2.523878726225726,46.08000183105469,1.1014487545576035,45.70000076293945,0.005404237117830446
8303,2013-02-14,46.540000915527344,46.70000076293945,45.97999954223633,46.02000045776367,1991400.0,0.006052801646207584,-1.3999949137563816,-17.331849968213604,73.78471221913824,73.29124110759406,-1.4443143502019211,-2.382674729519792,-3.9412421271267135,-5.768857488213641,27.982576544868515,0.720001220703125,1.2658097589358306,2.079000854492186,-0.20368373796952,4.361685446953892,0.937658558261333,3.220343150723039,-1.3500004577636773,92.88889567057291,16.476066741529166,1.1413422962308546,2,-1.1650009155273438,-2.335000991821289,-4.197502136230469,-5.535001754760742,-1.9000015258789062,3,-0.021701807399266526,-1.6511830093771562,46.2599983215332,1.7857600239785283,46.27000045776367,2.523878726225726,46.08000183105469,-0.021701807399266526
8304,2013-02-15,46.18000030517578,46.63000106811523,45.86000061035156,46.38999938964844,3187400.0,-0.007735294440689544,1.2318774878372656,-0.40384403770678207,68.25126454796859,73.10914793821443,-0.947203132517231,-1.872975337234017,-3.476803294589864,-5.373234896241591,29.01297817192062,0.7700004577636648,1.2747044938256522,1.5630002975463881,-0.7428744585216762,3.8688750536144525,0.41006291951235596,2.7159376755804203,-0.687999786376956,44.08599063143473,-29.318318233334672,1.152937378034032,2,-0.7999992370605469,-1.9750003814697266,-3.8225011825561523,-5.17500114440918,-0.43000030517578125,4,-0.028800385930392136,-1.3999949137563816,46.540000915527344,-1.6511830093771562,46.2599983215332,1.7857600239785283,46.27000045776367,-0.028800385930392136
8305,2013-02-19,47.0099983215332,47.040000915527344,46.20000076293945,46.4000015258789,2734400.0,0.017973105475800555,1.5074557183281427,-2.9047593097184716,71.66663487753381,72.53715846203082,-1.4674922199445248,-2.5211365306602076,-4.1879860566783265,-6.159389155281467,30.222561219894256,0.8600006103515625,1.4222289625686386,2.195498466491699,-0.22276971523848488,4.613766648221883,0.9863643756266072,3.4046325573567913,-1.2763977539062523,97.45740794620632,24.7688507074552,1.2091340908650932,2,-1.4599971771240234,-2.634998321533203,-4.652499198913574,-5.969999313354492,-1.2599983215332031,1,-0.04467131565837934,1.2318774878372656,46.18000030517578,-1.3999949137563816,46.540000915527344,-1.6511830093771562,46.2599983215332,-0.04467131565837934
8306,2013-02-20,45.790000915527344,47.27000045776367,45.7599983215332,46.9000015258789,3472900.0,-0.02595187086928763,-1.5811874409050894,-1.8196826905638575,60.38462892791399,70.71161276922281,-0.08211852457409918,-1.1522948406360314,-2.8660582221510538,-4.894373238109267,31.114403451232704,1.5100021362304688,1.390374814277962,0.843501091003418,-1.4785065492445852,3.165508731251421,-0.31750272912058364,2.0045049111274196,1.25,1.9869239436335067,-66.09954624967347,1.1610038201240007,2,-0.125,-1.3000011444091797,-3.432501792907715,-4.665000915527344,0.7000007629394531,2,-0.0028390710966583743,1.5074557183281427,47.0099983215332,1.2318774878372656,46.18000030517578,-1.3999949137563816,46.540000915527344,-0.0028390710966583743
8307,2013-02-21,45.11999893188477,45.77000045776367,44.84000015258789,45.70000076293945,2923100.0,-0.014632058751834931,1.5833298012122239,0.5225238848030762,59.31988901834085,70.04071690488762,0.7235429144829197,-0.3614200347739214,-2.1175405389561135,-4.169698617343542,31.207798435955336,0.9500007629394531,1.433604155940749,0.08499908447266336,-2.1123825072788946,2.2823806762242214,-1.013691711403112,1.1836898803484388,2.150001525878899,11.522582063076225,-60.81656269075951,1.0986907958757781,2,0.7400016784667898,-0.6299991607666087,-2.5299997329711985,-3.8050003051757884,0.29000091552733664,3,-0.012632972258814212,-1.5811874409050894,45.790000915527344,1.5074557183281427,47.0099983215332,1.2318774878372656,46.18000030517578,-0.012632972258814212
8308,2013-02-22,45.52000045776367,45.88999938964844,45.18999862670898,45.18999862670898,2320100.0,0.008865282255054119,-3.24240532667485,-0.5689668780090166,55.81396198353578,68.08624018739151,0.5595292124815501,-0.6290684366934798,-2.437595226321605,-4.508154682149154,31.041443359713483,0.7700004577636648,1.394514801882842,0.3805006027221651,-1.6906600108099923,2.4516612162543225,-0.6550797040439136,1.4160809094882438,1.75,27.983548138961712,-39.87052068569258,1.0355803067660783,2,0.5349998474121094,-1.0300006866455078,-2.955000877380371,-4.145000457763672,-0.31999969482421875,4,-0.013620363041517147,1.5833298012122239,45.11999893188477,-1.5811874409050894,45.790000915527344,1.5074557183281427,47.0099983215332,-0.013620363041517147
8309,2013-02-25,44.77000045776367,46.27000045776367,44.75,46.11000061035156,2626700.0,-0.01647627399951146,-1.2028975091151843,-4.0605839922318445,54.838711331378825,65.87888681425346,1.3004965742569468,0.20799147343929292,-1.6411502081743379,-3.713598375487635,30.424105126015256,1.5200004577636719,1.3364719877370277,-0.4179994583129911,-2.4006254492166477,1.5646265325906654,-1.4093124537648194,0.5733135371388371,2.4027999877929673,0.7936688147041414,-67.63040707944569,0.9913129954518295,2,1.239999771118164,-0.030000686645507812,-2.2500009536743164,-3.395000457763672,-0.7099990844726562,0,-0.0029037540046013,-3.24240532667485,45.52000045776367,1.5833298012122239,45.11999893188477,-1.5811874409050894,45.790000915527344,-0.0029037540046013
8310,2013-02-26,45.0,45.31000137329102,44.650001525878906,45.08000183105469,4383900.0,0.005137358496418054,1.4444397349495939,0.059702852197578524,52.27272234672955,63.391170335864615,1.0070947004064053,0.05732720600123997,-1.8136598147305776,-3.8907053019794873,29.542143410062714,0.6599998474121165,1.3990617990469403,-0.23649997711181925,-2.1459589724866746,1.672959018263036,-1.1912294747992505,0.718229520575612,2.0274324188232384,13.358725832354178,-50.602730242060176,0.9547294976874279,2,0.9600009918212891,-0.049999237060546875,-2.4950008392333984,-3.625,-1.2599983215332031,1,0.016666666666666607,-1.2028975091151843,44.77000045776367,-3.24240532667485,45.52000045776367,1.5833298012122239,45.11999893188477,0.016666666666666607
8311,2013-02-27,45.38000106811523,45.61999893188477,44.310001373291016,44.58000183105469,2095000.0,0.008444468180338394,1.046879237534373,-9.999761586877653,54.34781707303164,61.186704702841254,0.5448695837508097,-0.23800318861578518,-2.1144510230693285,-4.220176573113882,28.851764439439094,1.309997558593757,1.2951389728064058,0.08200111389159304,-1.7580863323272595,1.9220885601104456,-0.8380426092178297,1.0020448370010158,1.4572368792724646,54.59184666466813,-6.18258615600319,0.9200437231094245,2,0.4099998474121165,-0.3749999999999929,-2.8750019073486257,-4.005001068115227,-1.7700004577636648,2,0.008153347800265776,1.4444397349495939,45.0,-1.2028975091151843,44.77000045776367,-3.24240532667485,45.52000045776367,0.008153347800265776
8312,2013-02-28,45.22000122070313,45.81999969482422,43.68000030517578,45.27999877929688,2627200.0,-0.0035257788375089305,2.754386904204247,-0.07499701976491972,55.78801366692673,59.18707153037331,0.6055073362331527,0.0049472287650971225,-1.8699868818327516,-4.012299722624846,28.330306793221965,2.1399993896484375,1.1345502072083349,-0.13049888610839133,-1.8933732763933833,1.6323755041766006,-1.0119360812508873,0.7509383090341046,1.3645130692748921,59.45949130499487,-3.4899050855176625,0.8814371951424963,2,0.25499916076659446,-0.07000160217285867,-2.7150020599365305,-3.845001220703132,-1.220001220703132,3,0.0280849275426871,1.046879237534373,45.38000106811523,1.4444397349495939,45.0,-1.2028975091151843,44.77000045776367,0.0280849275426871
8313,2013-03-01,45.22999954223633,45.43999862670898,44.40999984741211,45.0,2392800.0,0.00022110396424790402,2.1692381729296866,-3.8334816887080367,45.99658432036681,56.714329282861996,0.43599278069417124,0.12666974822492705,-1.8001108662209049,-3.972439798716472,28.410348531518835,1.029998779296868,0.9502129101263179,-0.200000572204587,-1.7710546406914887,1.3710534962823147,-0.9855276064480378,0.5855264620388638,1.005973069565428,59.84552686268416,0.20639109253954757,0.7855270342434518,3,0.24500083923339844,-0.024999618530273438,-2.6599998474121094,-3.854999542236328,-1.1599998474121094,4,0.0039796663054947334,2.754386904204247,45.22000122070313,1.046879237534373,45.38000106811523,1.4444397349495939,45.0,0.0039796663054947334
8314,2013-03-04,45.29999923706055,45.349998474121094,44.88999938964844,45.290000915527344,1971700.0,0.0015476386365835815,7.363863360499393,0.043471049707262864,42.9855899160286,53.52754650936142,0.25483635600279086,0.11203209064107966,-1.807441137074747,-3.9921470884139083,27.950988408491252,0.45999908447265625,0.7620700883081213,-0.1615009307861328,-1.6931635233333537,1.3701616617610881,-0.9273322270597433,0.6043303654874776,0.6292566979460901,75.70090625824439,19.942957759798475,0.7658312962736107,3,0.1750011444091797,0.10000038146972656,-2.632500648498535,-3.924999237060547,-0.20000076293945312,0,-0.002207471872080813,2.1692381729296866,45.22999954223633,2.754386904204247,45.22000122070313,1.046879237534373,45.38000106811523,-0.002207471872080813
8315,2013-03-05,45.77000045776367,45.93000030517578,45.5,45.5,1425100.0,0.010375303060018881,-2.185182045521977,27.00457840518886,45.71918099027903,51.89805229406865,-0.4576867827141555,-0.23452838411114385,-2.2128551081519845,-4.410847682466098,27.16883280195069,0.6300010681152344,0.5568685217221088,0.22250022888183452,-1.1614963678585966,1.6064968256222656,-0.469498069488381,0.91449852725205,-2.0900001525878906,92.88889567057291,40.53861613956938,0.6919982983702143,3,-0.7950000762939453,-0.37000083923339844,-3.047501564025879,-4.395000457763672,-0.8699989318847656,1,-0.03736069625017013,7.363863360499393,45.29999923706055,2.1692381729296866,45.22999954223633,2.754386904204247,45.22000122070313,-0.03736069625017013
8316,2013-03-06,46.11999893188477,46.18999862670898,45.79999923706055,45.83000183105469,1908600.0,0.007646896889242472,-1.2285533672657112,1.0740615154212672,48.86731890991024,50.73665561535413,-0.8447911325602604,-0.49657397920070423,-2.494157094005722,-4.7001236129662445,26.420944128761224,0.4199981689453054,0.41229015294704396,0.5004987716674876,-0.8427016561452163,1.8436991994801915,-0.17110144223886437,1.1720989855738395,-2.3949986267089898,97.21116567195766,47.04021956468398,0.6716002139063536,3,-1.1449985504150462,-0.7199993133544993,-3.3100004196167063,-4.664999008178718,-1.529998779296882,2,-0.05160445161616389,-2.185182045521977,45.77000045776367,7.363863360499393,45.29999923706055,2.1692381729296866,45.22999954223633,-0.05160445161616389
8317,2013-03-07,45.709999084472656,46.2599983215332,45.59000015258789,46.25,1975200.0,-0.008889849455930188,1.3928610354223434,-1.8620907380854834,43.42312082257235,49.3598954863582,-0.3825250838405765,-0.010728403940589715,-2.0136505571448566,-4.22126920772547,25.459683263512684,0.6699981689453125,0.13683470793879593,0.04199905395508097,-1.2359530764859628,1.3199511843961247,-0.5969770112654373,0.6809751191755993,-1.8863988464355472,70.27028698919099,24.449376779671006,0.6389760652205213,3,-0.7349987030029297,-0.3099994659423828,-2.8299989700317383,-4.18499755859375,-1.8699989318847656,3,-0.045941774582849315,-1.2285533672657112,46.11999893188477,-2.185182045521977,45.77000045776367,7.363863360499393,45.29999923706055,-0.045941774582849315
8318,2013-03-08,46.04999923706055,46.27000045776367,45.52999877929688,45.959999084472656,1663200.0,0.007438200818152829,1.792445496879854,-0.16666666666666666,48.96660470560409,48.70743919460545,-0.7145849364375749,-0.231877532939734,-2.2751605238661057,-4.481914824349246,25.004719736679625,0.7400016784667898,0.024175323229208345,0.29899921417236186,-0.8372342317853594,1.435232660130083,-0.2691175088065023,0.867115937151226,-2.0802151140136687,84.05789489687886,36.44706412047675,0.568116722978862,3,-1.0749988555908203,-0.6499996185302734,-3.034998893737793,-4.514997482299805,-1.30999755859375,4,-0.044516813703022406,1.3928610354223434,45.709999084472656,-1.2285533672657112,46.11999893188477,-2.185182045521977,45.77000045776367,-0.044516813703022406
8319,2013-03-11,46.43999862670898,46.45000076293945,45.790000915527344,45.959999084472656,1731700.0,0.008469042260799142,1.6399792482051987,5.3333192048488165,45.12820646581565,47.913604096726125,-0.941826101590074,-0.5940530268554696,-2.5702034781511642,-4.785973435476329,23.348667711263865,0.6599998474121094,-0.021926363938106874,0.65199871063232,-0.5247151719790608,1.8287125932437007,0.06364176932662957,1.2403556519380103,-2.286197196884757,98.94714440022894,55.260456583023654,0.588356941305691,3,-1.37499809265136,-0.9649982452392507,-3.319997787475579,-4.904996871948235,-3.5900001525878835,0,-0.05103357024049748,1.792445496879854,46.04999923706055,1.3928610354223434,45.709999084472656,-1.2285533672657112,46.11999893188477,-0.05103357024049748
8320,2013-03-12,46.47999954223633,46.63999938964844,46.1500015258789,46.4000015258789,1967400.0,0.0008613461823907542,1.4500033378792425,0.16666269301990935,57.38756245849378,48.2513535839997,-0.8379284373782525,-0.6351132089771454,-2.516049091104705,-4.741323578024819,21.49602763734091,0.48999786376953836,-0.056566219216307445,0.6719997406005831,-0.5387166522038882,1.8827161334050544,0.06664154419834745,1.2773579370028187,-2.0965781791005824,85.58560725823071,35.1112726714095,0.6053581964022353,3,-1.3199996948242188,-1.0049991607666016,-3.1274986267089844,-4.739997863769531,-4.1399993896484375,1,-0.02969021260125504,1.6399792482051987,46.43999862670898,1.792445496879854,46.04999923706055,1.3928610354223434,45.709999084472656,-0.02969021260125504
8321,2013-03-13,46.47999954223633,46.63000106811523,46.209999084472656,46.40999984741211,1864300.0,0.0,1.2702641400499488,0.8750178818367446,67.00000762939453,49.49713069094056,-0.7436916376298299,-0.6520024491567824,-2.406412642325435,-4.662998642786647,19.371506147542426,0.420001983642571,-0.02222669030722102,0.6614997863769503,-0.5695585035257835,1.892558076279684,0.04597064142558338,1.2770289313283172,-1.8257888159190614,85.58560725823071,28.937262340421604,0.6155291449513667,3,-0.9549999237060547,-1.0049991607666016,-3.015000343322754,-4.659999847412109,-4.119998931884766,2,-0.03399307297586518,1.4500033378792425,46.47999954223633,1.6399792482051987,46.43999862670898,1.792445496879854,46.04999923706055,-0.03399307297586518
8322,2013-03-14,46.5099983215332,46.9900016784668,46.47000122070313,46.6500015258789,1902600.0,0.0006454126418313777,-3.72733262818425,-2.000054495912705,63.63634452942579,51.457104047502675,-0.6386184554490271,-0.6981036808331424,-2.343186296702534,-4.62791362781234,17.08796582408566,0.5200004577636648,0.029179074181342912,0.6789985656738295,-0.5757835055907705,1.9337806369384296,0.051607530041529515,1.3063896013061296,-1.6174929556161928,67.12312302896797,6.565954176513628,0.6273910356322986,3,-0.5699977874755859,-1.0349979400634766,-2.9974985122680664,-4.6699981689453125,-3.8499984741210938,3,-0.04128140697129179,1.2702641400499488,46.47999954223633,1.4500033378792425,46.47999954223633,1.6399792482051987,46.43999862670898,-0.04128140697129179
8323,2013-03-15,45.52999877929688,46.52999877929688,45.38999938964844,46.33000183105469,4695300.0,-0.021070728393954852,-1.1111064016163117,5.714176725430064,59.84454601605945,53.330321391950534,0.4340569141785693,0.2132845712164695,-1.3419687323839966,-3.589145537525269,14.640867724777639,1.1399993896484446,0.013841621596590414,-0.2505008697509723,-1.465814080232775,0.9648123407308304,-0.8581574749918772,0.3571557354899326,-0.3438439296228992,8.74994933612486,-56.914514922940484,0.6076566052409017,3,0.6600017547607351,-0.05499839782715554,-1.890000343322761,-3.6599998474121165,-2.099998474121101,4,-0.037118354316263646,-3.72733262818425,46.5099983215332,1.2702641400499488,46.47999954223633,1.4500033378792425,46.47999954223633,-0.037118354316263646
8324,2013-03-18,44.849998474121094,45.349998474121094,44.72999954223633,45.25,2326900.0,-0.014935214658626239,1.0666683620919852,0.5000000000000044,48.259842101536485,53.61261707097915,1.1661442921696192,0.8311490445539249,-0.6253257039661833,-2.848944090558362,12.584099265116016,0.799999237060554,-0.016552880683107674,-0.8640010833740206,-2.131694460440613,0.403692293692572,-1.4978477719073169,-0.2301543948407243,2.140003204345703,5.3096822326423005,-64.20459884703212,0.6338466885332962,3,1.0100021362304688,0.6250019073486328,-1.0799999237060547,-2.979999542236328,-1.3899993896484375,0,-0.0024525484815293153,-1.1111064016163117,45.52999877929688,-3.72733262818425,46.5099983215332,1.2702641400499488,46.47999954223633,-0.0024525484815293153
8325,2013-03-19,44.90999984741211,45.15999984741211,44.33000183105469,44.97999954223633,1778100.0,0.0013378233072993684,2.8604531502279946,0.17499856949398235,44.11025723884614,53.08405466308314,1.0854717998883245,0.63849014808617,-0.6224084252364364,-2.835329886605791,10.208937965056698,0.8299980163574219,0.036598957059332804,-0.6989997863769517,-1.8579261429299194,0.459926570176016,-1.2784629646534356,-0.11953660810046784,2.0348017883300784,21.80443795595315,-47.54861201573527,0.5794631782764855,3,0.7500019073486328,0.5650005340576172,-0.6499996185302734,-2.549999237060547,-1.2599983215332031,1,-0.04586954754598427,1.0666683620919852,44.849998474121094,-1.1111064016163117,45.52999877929688,-3.72733262818425,46.5099983215332,-0.04586954754598427
8326,2013-03-20,45.65999984741211,45.75,45.13000106811523,45.290000915527344,1811300.0,0.016700066857007867,1.2545446979102624,-5.285722070844686,54.80348053795575,54.34853907590351,0.2943086275353224,-0.12832801709877373,-1.3036684255596356,-3.506446030473832,8.29251403728187,0.8400001525878906,0.12749435046832502,0.05750026702880717,-1.098606490789777,1.2136070248473914,-0.5205531118804885,0.6355536459381028,1.1802097961425773,49.99992829516007,-19.753435938106826,0.578053378909293,3,1.9073486328125e-06,-0.1849994659423828,-1.2800006866455078,-3.1800003051757812,-2.3600006103515625,2,-0.07271133828118892,2.8604531502279946,44.90999984741211,1.0666683620919852,44.849998474121094,-1.1111064016163117,45.52999877929688,-0.07271133828118892
8327,2013-03-21,44.54999923706055,45.4000015258789,44.52000045776367,45.22000122070313,1645400.0,-0.024310131713994654,-1.4109633423039547,-1.810821399482456,44.01408214224792,53.79825879108616,1.3661213070507117,0.9874048948266037,-0.12222408572998233,-2.3249717150065905,8.04364517699959,1.1399993896484375,0.14194752791368614,-1.0240003585815458,-2.25581319320149,0.20781247603839859,-1.639906775891518,-0.4080939412715736,2.189802093994139,9.999895962657497,-58.48661743761425,0.6159064173099738,3,1.1100025177001953,0.9250011444091797,-0.06500053405761719,-1.9650001525878906,-0.8899993896484375,3,-0.04915821917426999,1.2545446979102624,45.65999984741211,2.8604531502279946,44.90999984741211,1.0666683620919852,44.849998474121094,-0.04915821917426999
8328,2013-03-22,44.900001525878906,45.15999984741211,44.70000076293945,44.81999969482422,2071600.0,0.007856392700613002,-1.874997019764919,-0.11940536447331586,46.64431613584157,53.96671542108904,0.9340636143233354,0.6203794447286413,-0.3916963819619923,-2.5946719037342305,7.647672307544393,0.6100006103515625,0.11292459781667219,-0.6429981231689439,-1.9112012565048602,0.6252050101669724,-1.277099689836902,-0.008896556500985753,1.7434078251757796,40.14087533983086,-26.299834229729477,0.6341015666679597,3,0.7600002288818359,0.5749988555908203,-0.157501220703125,-1.635000228881836,-0.9099998474121094,4,-0.04988867711230993,-1.4109633423039547,44.54999923706055,1.2545446979102624,45.65999984741211,2.8604531502279946,44.90999984741211,-0.04988867711230993
8329,2013-03-25,44.63999938964844,45.06000137329102,44.36999893188477,45.040000915527344,1900100.0,-0.005790693260458224,2.1363573311137842,-4.999904634751097,40.173910274399304,52.0540874006341,1.0190483373608146,0.917166461322779,-0.06896655531507889,-2.263367249015758,8.000660806520587,0.69000244140625,0.14808426611588743,-0.8965002059936538,-2.182591620034316,0.3895912080470083,-1.5395459130139884,-0.2534544989733192,1.9108736606062493,21.830842135803397,-39.559762042812466,0.6430457070203325,3,1.0200023651123047,0.8350009918212891,0.15000057220458984,-1.2099990844726562,-0.7599983215332102,0,-0.027105714628509636,-1.874997019764919,44.900001525878906,-1.4109633423039547,44.54999923706055,1.2545446979102624,45.65999984741211,-0.027105714628509636
8330,2013-03-26,45.75,45.77999877929688,44.77000045776367,44.900001525878906,1623400.0,0.024865605410580693,1.2197862083420477,-2.1249880791165197,47.158228927332665,49.84944532262723,-0.229529941754663,-0.140993921690594,-1.0907645159154171,-3.300475402828887,8.163043547266874,1.1399993896484446,0.13965145303747306,0.17600040435790731,-1.08776784984439,1.4397686585602045,-0.45588372274323774,0.8078845314590524,0.7120382014866848,97.87242676997863,39.31868283347195,0.6318841271011486,3,-0.08999824523925781,-0.27499961853027344,-0.9574995040893555,-2.289999008178711,-1.5400009155273438,1,-0.05005466482026977,2.1363573311137842,44.63999938964844,-1.874997019764919,44.900001525878906,-1.4109633423039547,44.54999923706055,-0.05005466482026977
8331,2013-03-27,45.75,45.86999893188477,45.02000045776367,45.29999923706055,1471200.0,0.0,1.4637685966861522,0.5294136126594322,50.32787602871652,48.3707266003262,-0.38439312910012546,-0.1178979597323746,-1.0000986683956725,-3.2281202678996124,8.771958927398698,0.8499984741211009,0.1251686526377327,0.15750045776367472,-1.105142485034193,1.4201434005615425,-0.4738210136352592,0.7888219291626086,0.6267567466694075,92.00007120768183,33.48553535909707,0.6313214713989357,3,-0.31999969482421875,-0.27499961853027344,-0.7874994277954102,-2.1199989318847656,-0.75,2,-0.045901605991717886,1.2197862083420477,45.75,2.1363573311137842,44.63999938964844,-1.874997019764919,44.900001525878906,-0.045901605991717886
8332,2013-03-28,46.4900016784668,46.52999877929688,45.61000061035156,45.63000106811523,2095900.0,0.016174900075776932,-1.0444369092527603,1.911109227313202,53.38463019194361,47.65295817542444,-1.2600358617236225,-0.7988325560724547,-1.6318738998217626,-3.910049470402363,8.564840335555344,0.9199981689453196,0.0410131832619669,0.8340021133422866,-0.4765927079502461,2.1445969346348193,0.1787047026960238,1.4892995239885494,-2.1599998474121094,98.14828223816748,41.094108454586966,0.6552974106462663,3,-1.0600013732910156,-1.1550006866455078,-1.412501335144043,-2.7450008392333984,-0.6700019836425781,3,-0.06861695689900982,1.4637685966861522,45.75,1.2197862083420477,45.75,2.1363573311137842,44.63999938964844,-0.06861695689900982
8333,2013-04-01,45.40999984741211,46.36000061035156,45.31000137329102,46.27999877929688,2542600.0,-0.023230840870348324,1.0388283353517709,-1.0116259470201026,42.837292513123344,47.05045266560076,-0.2222141446295467,0.31130673116286545,-0.45589826200978223,-2.7695224781406367,8.381044640513165,1.1800003051757741,-0.12111135549073992,-0.2549997329711928,-1.555712012957983,1.0457125470155972,-0.9053558729645843,0.39535640702219865,-1.035998077392577,48.1481939349838,-3.4578075915013287,0.6503561399933935,4,0.020000457763671875,-0.07499885559082031,-0.2349996566772461,-1.510000228881836,0.36999893188477273,0,-0.03853776714116708,-1.0444369092527603,46.4900016784668,1.4637685966861522,45.75,1.2197862083420477,45.75,-0.03853776714116708
8334,2013-04-02,45.20000076293945,45.7400016784668,44.93999862670898,45.72000122070313,2177100.0,-0.00462451189558033,1.857146749681567,0.597702409400832,41.30436585393665,46.738686956166376,0.04766654091495326,0.5411764597714708,-0.1819799544184164,-2.5147737069700895,8.33234983721522,0.8000030517578196,-0.2819152825893241,-0.4599988937377901,-1.7673705223416647,0.8473727348660844,-1.1136847080397274,0.19368692056414716,-0.7828790527343727,24.43185882138737,-21.930969163298546,0.6536858143019367,4,0.2499980926513743,0.13500022888183594,0.07249927520751953,-1.2000007629394531,0.8800010681152344,1,-0.026769890797540885,1.0388283353517709,45.40999984741211,-1.0444369092527603,46.4900016784668,1.4637685966861522,45.75,-0.026769890797540885
8335,2013-04-03,44.060001373291016,45.18999862670898,43.88999938964844,45.09000015258789,2431100.0,-0.025221225008986048,1.113827240134489,1.9807651395664183,35.764729430497624,44.623270166448805,1.1783276000229748,1.6300731657862428,1.0100096417546567,-1.3451409890150359,9.248732409453488,1.3100013732910156,-0.3947189219809175,-1.514498329162599,-3.0027319851048517,-0.026264673220346424,-2.2586151571337254,-0.7703815011914728,2.4699974060058665,6.439470566135867,-33.517697967229665,0.7441168279711254,4,1.1499977111816406,1.2749996185302734,1.3149986267089844,0.10999870300292969,2.3199996948242116,2,-0.004085344974249172,1.857146749681567,45.20000076293945,1.0388283353517709,45.40999984741211,-1.0444369092527603,46.4900016784668,-0.004085344974249172
8336,2013-04-04,43.7400016784668,44.18999862670898,43.61999893188477,44.13000106811523,3513900.0,-0.0072628162698651355,1.2353169972773306,0.3786406328701303,34.24349288791831,43.53764913818995,1.3380437326589671,1.8578818304955576,1.3764516263072295,-0.9830167971664991,9.951212114565681,0.5699996948242045,-0.4137320137684739,-1.7154981613159208,-3.3891378423460736,-0.041858480285767996,-2.552318001830997,-0.8786783208008444,2.7371971130371193,4.12380594070284,-31.058763248911458,0.8368198405150779,4,1.3349971771240305,1.5649986267089844,1.7149991989135742,0.4499988555908203,3.049999237060547,3,0.01074525349726363,1.113827240134489,44.060001373291016,1.857146749681567,45.20000076293945,1.0388283353517709,45.40999984741211,0.01074525349726363
8337,2013-04-05,43.61000061035156,43.68000030517578,42.45000076293945,43.0099983215332,3381400.0,-0.002972132215971812,2.3243155469180925,-1.5384698149380147,37.9093467651504,42.56709698589093,1.47588915513019,1.9209792590251453,1.545894413951416,-0.8040342965753382,11.30029621155146,1.2900009155273438,-0.42284493228815023,-1.7404993057250948,-3.6000792993247543,0.11908068787456472,-2.670289302524921,-0.8107093089252686,2.7529101867675863,29.667516436857976,-8.492661708519723,0.9297899967998281,4,0.8799991607666016,1.1100006103515625,1.7875003814697266,0.5799999237060547,2.6399993896484375,4,0.03187340908494507,1.2353169972773306,43.7400016784668,1.113827240134489,44.060001373291016,1.857146749681567,45.20000076293945,0.03187340908494507
8338,2013-04-08,44.0,44.0,43.349998474121094,43.63999938964844,2301900.0,0.008942888883057387,2.6111134658585176,0.5999987284390954,44.44446106619913,43.04160262942425,1.0558307312206452,1.443535307302966,1.1981026809115036,-1.1467579392973093,12.662481891483832,0.6500015258789062,-0.5421273907184414,-1.24799995422363,-3.170175542046202,0.6741756335989422,-2.2090877481349196,-0.28691216031234035,2.1281361950683646,47.11242570618259,4.598726564436191,0.9610877939112872,4,0.48999977111816406,0.720001220703125,1.3125,0.1900005340576172,2.3400001525878906,0,0.041363629427823234,2.3243155469180925,43.61000061035156,1.2353169972773306,43.7400016784668,1.113827240134489,44.060001373291016,0.041363629427823234
8339,2013-04-09,44.06999969482422,44.27000045776367,43.52999877929688,44.02999877929688,2574900.0,0.0015909021550959412,2.3636253294492673,0.11111346585849761,44.516975635263506,42.74813004141656,1.0018264052675931,1.2510178033946886,1.1600662793387286,-1.1681158946939405,13.718484962160616,0.7400016784667898,-0.5120965357123097,-1.0595003128051772,-2.964401704566157,0.8454010789558026,-2.0119510086856707,-0.10704961692468373,1.8374483743164092,59.124094704806396,13.412867235477187,0.9524506958804901,4,0.4200000762939453,0.6500015258789062,1.2700004577636719,0.12000083923339844,2.6199989318847585,1,0.038801885552849136,2.6111134658585176,44.0,2.3243155469180925,43.61000061035156,1.2353169972773306,43.7400016784668,0.038801885552849136
8340,2013-04-10,45.099998474121094,45.11999893188477,44.040000915527344,44.27999877929688,2386200.0,0.023371880790320043,1.5116215113287308,20.49952317375895,46.473545767923426,42.31987112355066,-0.14535730874150232,0.11840242529379452,0.16724377586912453,-2.1461831632899333,14.211946232241912,1.079998016357429,-0.4991742009852018,0.03949851989746378,-1.7562793021171075,1.835276341912035,-0.8583903911098218,0.9373874309047494,0.6000027566474628,99.25091867116976,51.84810381973939,0.897888911007285,4,-0.6099987030029297,-0.37999725341796875,0.33750152587890625,-0.8699989318847656,1.4000015258789062,2,0.021729565190471867,2.3636253294492673,44.06999969482422,2.6111134658585176,44.0,2.3243155469180925,43.61000061035156,0.021729565190471867
8341,2013-04-11,44.900001525878906,45.4000015258789,44.7400016784668,45.13999938964844,2459300.0,-0.004434522284007314,-1.3571525885558329,-0.29268043059574683,52.48934679709346,42.22039519078954,-0.08785088562545695,0.2044425899969653,0.3989908731241769,-1.8835537969162317,14.62591210874285,0.6599998474121023,-0.42311491288508307,-0.08149852752685405,-1.7487588969406858,1.5857618418869777,-0.9151287122337735,0.7521316571800654,0.6049996768199009,83.05085184107608,29.63967738589409,0.833630184706916,4,-0.49500083923339844,-0.18000030517578125,0.28749847412109375,-0.6700019836425781,2.1199989318847656,3,0.032962126769267464,1.5116215113287308,45.099998474121094,2.3636253294492673,44.06999969482422,2.6111134658585176,44.0,0.032962126769267464
8342,2013-04-12,44.59000015258789,44.83000183105469,44.08000183105469,44.709999084472656,2311900.0,-0.006904261976747206,3.166615451453276,0.5,47.78253720420413,42.76986682313185,-0.08460496097937664,0.3828565719363155,0.7371501214776828,-1.5064982530783055,14.75210922749859,0.8199996948242188,-0.48650791255828807,-0.2954999923706083,-1.8059193820536095,1.2149193973123928,-1.0507096872121124,0.4597097024708958,0.8100013732910085,60.48779670857266,5.175032080556932,0.7552096948415018,4,-0.4949989318847656,0.13000106811523438,0.5974998474121094,-0.3600006103515625,2.279998779296882,4,0.04933843362662049,-1.3571525885558329,44.900001525878906,1.5116215113287308,45.099998474121094,2.3636253294492673,44.06999969482422,0.04933843362662049
8343,2013-04-15,43.84000015258789,44.70000076293945,43.84000015258789,44.40999984741211,2781000.0,-0.01681991472154032,-2.0175476168168007,4.750039736783545,44.65241118971134,43.14187186044015,0.46854248906966944,1.0537823705280545,1.5242595442291034,-0.6921665588192241,15.540475061372696,0.8600006103515625,-0.6045354516034962,-0.9610000610351577,-2.508247461178435,0.5862473391081195,-1.7346237611067963,-0.18737636096351906,1.5600013732910085,16.577589196466565,-41.19534999287748,0.7736237000716402,4,0.08500099182128906,0.8800010681152344,1.3474998474121094,0.3899993896484375,2.720001220703132,0,0.054972624065327436,3.166615451453276,44.59000015258789,-1.3571525885558329,44.900001525878906,1.5116215113287308,45.099998474121094,0.054972624065327436
8344,2013-04-16,44.7400016784668,44.77999877929688,43.900001525878906,44.09000015258789,2382100.0,0.02052923181447075,1.4109654898517734,-1.1403541647147006,43.05365709809123,43.95175271239499,-0.562751206880364,0.15295997234913727,0.6393856339937116,-1.536000864426427,15.560145607949478,0.9399986267089915,-0.7981272421695635,-0.05549869537353658,-1.602794739849685,1.4917973491026117,-0.8291467176116143,0.7181493268645411,0.4829998016357351,57.692354717627325,4.785527762691473,0.7736480222380753,4,-0.8150005340576172,-0.020000457763671875,0.4474983215332031,-0.5100021362304688,0.80999755859375,1,0.03576214604594363,-2.0175476168168007,43.84000015258789,3.166615451453276,44.59000015258789,-1.3571525885558329,44.900001525878906,0.03576214604594363
8345,2013-04-17,42.849998474121094,43.86000061035156,42.2400016784668,43.56999969482422,4737000.0,-0.042244146925353276,1.4923001983637922,-1.107691585384462,34.170303676433846,43.9436205777856,1.2712483079148384,1.982356501737513,2.542853826932131,0.4024638905195559,15.584134673635175,2.5,-0.8827553653120077,-1.8425018310546903,-3.615502927228519,-0.06950073488086161,-2.7290023791416047,-0.956001282967776,2.2066229629516556,19.303696997132985,-27.47426103218098,0.8865005480869143,4,0.9700031280517578,1.7650032043457031,2.420001983642578,1.3800010681152344,2.640003204345703,2,0.08961494257478253,1.4109654898517734,44.7400016784668,-2.0175476168168007,43.84000015258789,3.166615451453276,44.59000015258789,0.08961494257478253
8346,2013-04-18,42.34000015258789,43.349998474121094,42.15999984741211,43.349998474121094,2803000.0,-0.011901944917015905,1.3564368402167961,1.4027730682829653,26.763710055678345,42.70521649895537,1.745309996873985,2.3514351137079785,3.0403586061734913,0.9573324429885304,16.48037501031486,1.1899986267089844,-0.9629379312034132,-2.186500167846681,-4.185387380295083,-0.18761295539827927,-3.1859437740708785,-1.1870565616224837,2.491291703796385,6.7415794549416015,-32.152942246327676,0.9994436062242006,4,1.4400005340576172,2.2350006103515625,2.9774999618530273,1.8899993896484375,3.029998779296882,3,0.09825223978318398,1.4923001983637922,42.849998474121094,1.4109654898517734,44.7400016784668,-2.0175476168168007,43.84000015258789,0.09825223978318398
8347,2013-04-19,42.36000061035156,42.68999862670898,41.810001373291016,42.20000076293945,2746300.0,0.0004723773663579678,1.1463455481794231,-0.15841595377032464,30.622619752185216,41.16945635295383,1.7090780859140935,2.2756256206285883,3.0059051038689404,0.9727147285435862,16.87111285137047,0.8799972534179616,-0.8948503729240684,-2.05699977874756,-4.278058180495599,0.16405862300047858,-3.1675289796215793,-0.9464705778735407,2.2041620451354973,18.5185090043631,-18.41212660323271,1.1105292008740204,4,1.2450008392333984,2.0400009155273438,3.1399993896484375,1.8699989318847656,3.1199989318847656,4,0.1100094376833729,1.3564368402167961,42.34000015258789,1.4923001983637922,42.849998474121094,1.4109654898517734,44.7400016784668,0.1100094376833729
8348,2013-04-22,42.65999984741211,42.91999816894531,41.88000106811523,42.61999893188477,2253700.0,0.007082134861613687,2.7142915531335405,0.25000596047011747,34.045218544798246,40.00592778734658,1.3399170806050833,1.8964380254560353,2.7059241953150277,0.7159501116142053,17.180913231366937,1.0399971008300852,-0.7730708718416395,-1.6450004577636719,-3.9861700909200692,0.6961691753927255,-2.8155852743418706,-0.4744156411854732,1.5736634542114274,28.61950223937047,-9.483510284079806,1.1705848165782,4,0.9450016021728516,1.510000228881836,3.0475006103515625,1.5699996948242188,2.9599990844726634,0,0.09868727378178965,1.1463455481794231,42.36000061035156,1.3564368402167961,42.34000015258789,1.4923001983637922,42.849998474121094,0.09868727378178965
8349,2013-04-23,43.43000030517578,43.63000106811523,42.849998474121094,42.97999954223633,2371400.0,0.018049706059958703,-1.197181433783016,11.24976158687974,45.84979541864416,39.93662219298222,0.5247708301018363,1.0868636209114655,1.9026581956337765,-0.0015881470532974618,16.880494087237146,0.9700012207031179,-0.6714083941907134,-0.81450004577637,-3.1816125736174854,1.5526124820647453,-1.9980563096969277,0.36905621814418765,0.512823565047853,79.0243675508704,35.391162672597474,1.183556263920556,4,0.1750011444091797,0.7399997711181641,2.4025001525878906,0.7999992370605469,2.8100013732910156,1,0.07207002178496924,2.7142915531335405,42.65999984741211,1.1463455481794231,42.36000061035156,1.3564368402167961,42.34000015258789,0.07207002178496924
8350,2013-04-24,43.459999084472656,43.810001373291016,43.43999862670898,43.65999984741211,2926900.0,0.0006907386388690373,-2.0833346578716085,-0.44444538634340697,48.08217381330242,39.446936305894326,0.2656047591195261,0.9238747831741989,1.8268061549920844,0.016951833043130193,17.504987022138838,0.3800010681152344,-0.6625194953301445,-0.6700012207031278,-2.9504448987537444,1.6104424573474887,-1.8102230597284361,0.47022061832218043,-1.6499977111816406,82.49988555908203,32.46991367132165,1.1402218390253085,4,-0.1399974822998047,0.7100009918212891,2.2075014114379883,1.0300006866455078,2.470001220703125,2,0.0480902024071741,-1.197181433783016,43.43000030517578,2.7142915531335405,42.65999984741211,1.1463455481794231,42.36000061035156,0.0480902024071741
8351,2013-04-25,43.650001525878906,43.97000122070313,43.56999969482422,43.97000122070313,6025300.0,0.004371892439227754,1.5000119209402571,1.599992370634608,50.27174532751453,39.723514986262145,-0.13450119183823972,0.5992004134672797,1.586087741555346,-0.12610759998666055,18.217156917906625,0.5100021362304759,-0.6563427253291394,-0.37499885559081747,-2.531385264618912,1.781387553437277,-1.4531920601048611,0.7031943489232262,-1.8000001525878915,85.18519826713803,31.2336866468916,1.0781932045140468,4,-0.35500144958496094,0.5199985504150391,1.9174995422363281,0.8399982452392578,2.1699981689453125,3,0.04215349572203353,-2.0833346578716085,43.459999084472656,-1.197181433783016,43.43000030517578,2.7142915531335405,42.65999984741211,0.04215349572203353
8352,2013-04-26,43.29999923706055,43.70000076293945,43.209999084472656,43.5099983215332,2081200.0,-0.008018379761358108,-1.5128330529363434,0.6562477648236748,45.2185763160569,39.786422222522766,0.014830578141626916,0.7356808521460323,1.8805837957676061,0.2692790256658242,19.63841975374792,0.4900016784667969,-0.7611718956750693,-0.5655010223388643,-2.4024378676752534,1.2714358229975247,-1.4839694450070553,0.3529674003293266,-1.3651978698730503,67.94249116140172,12.58366455716694,0.9184684226681935,4,-0.0049991607666015625,0.8700008392333984,2.2675018310546875,1.1900005340576172,2.8300018310546804,4,0.04780599841333277,1.5000119209402571,43.650001525878906,-2.0833346578716085,43.459999084472656,-1.197181433783016,43.43000030517578,0.04780599841333277
8353,2013-04-29,43.65999984741211,43.77000045776367,43.38999938964844,43.599998474121094,1548100.0,0.008314102002187518,1.714268197980954,-0.28572207084468665,47.306178653046715,40.25892461751782,-0.4172684506042117,0.2507062786912684,1.459089069506362,-0.04022836975430266,21.007601874609367,0.470001220703125,-0.9134615199474183,-0.11800041198730327,-1.8058347183530117,1.5698338943784051,-0.961917565170161,0.7259167411955545,-1.6437904860839865,72.32137383260286,16.718448310775493,0.843917153182855,4,-0.7699985504150391,0.5100002288818359,1.907501220703125,0.8299999237060547,1.7299995422363281,0,0.041685746706022986,-1.5128330529363434,43.29999923706055,1.5000119209402571,43.650001525878906,-2.0833346578716085,43.459999084472656,0.041685746706022986
8354,2013-04-30,43.9900016784668,44.040000915527344,43.36000061035156,43.560001373291016,2572500.0,0.007558447828859727,1.5660447976046525,7.166507724585161,41.968193960860475,41.125356871342994,-0.9664817233722687,-0.18402881518622394,1.0817655684657694,-0.3206585717612711,21.918609856510994,0.6800003051757812,-1.006555680201764,0.2725013732910142,-1.2822117562934494,1.8272145028754778,-0.504855191501214,1.0498579380832425,-1.8956406427636736,93.97600882434047,42.08103424637288,0.7773565647922313,4,-1.0650005340576172,0.17999839782714844,1.5774993896484375,0.4999980926513672,1.4799995422363352,1,0.03705381203056102,1.714268197980954,43.65999984741211,-1.5128330529363434,43.29999923706055,1.5000119209402571,43.650001525878906,0.03705381203056102
8355,2013-05-01,43.88000106811523,44.349998474121094,43.7599983215332,44.11999893188477,1876200.0,-0.0025005820903484244,-1.4583167766033538,-0.5581341707918926,42.52200299246286,42.876278308763496,-0.7766872251908552,-0.09297150019271783,1.1154332112412035,-0.15994531844158644,21.727497854973755,0.5900001525878906,-1.0224900457576922,0.1715007781982365,-1.3769355032084434,1.7199370596049164,-0.6027173625051034,0.9457189189015764,-1.6689016396226535,58.77213529466817,10.371282225482062,0.7742181407033413,5,-0.8000011444091726,0.28999900817871804,1.687500000000007,0.6099987030029368,2.329998016357429,2,0.053783057267663414,1.5660447976046525,43.9900016784668,1.714268197980954,43.65999984741211,-1.5128330529363434,43.29999923706055,0.053783057267663414
8356,2013-05-02,44.209999084472656,44.45000076293945,43.58000183105469,43.959999084472656,2883700.0,0.007520465093999729,1.3835477566547871,-1.0416759385827656,47.22221757469187,44.72067806681979,-0.9091356652573523,-0.4068104962073775,0.7506931927716138,-0.4393516660561403,21.35644688770773,0.8699989318847656,-1.0918708828094168,0.47799892425537394,-1.0866314968019992,2.042629345312747,-0.30431628627331264,1.2603141347840605,-1.8277877323298029,80.64505212899812,32.377983550585206,0.7823152105286849,5,-1.0449981689453125,-0.03999900817871094,1.3575019836425781,0.2800006866455078,1.7400016784667969,3,0.03890525347934748,-1.4583167766033538,43.88000106811523,1.5660447976046525,43.9900016784668,1.714268197980954,43.65999984741211,0.03890525347934748
8357,2013-05-03,45.0,45.11000061035156,44.5,44.709999084472656,2395300.0,0.017869281426988515,1.392149236315766,1.160003662109375,58.43022079195896,47.430122760948755,-1.436314508269092,-1.1460978357498774,-0.043986678945884705,-1.18243539905842,19.816892547378018,0.9000015258789062,-0.8816087946170299,1.1984998703002958,-0.46375348123169147,2.860753221832283,0.36737319453430217,2.0296265460662894,-2.4110097067774845,93.71425083705357,39.726887270606184,0.8311266757659928,5,-1.0200004577636719,-0.8299999237060547,0.4525003433227539,-0.5100002288818359,0.020000457763671875,4,0.01822221544053826,1.3835477566547871,44.209999084472656,-1.4583167766033538,43.88000106811523,1.5660447976046525,43.9900016784668,0.01822221544053826
8358,2013-05-06,45.81999969482422,45.959999084472656,45.02000045776367,45.27999877929688,3211200.0,0.01822221544053826,1.2926804305957442,1.8620662439819806,57.941153866219814,48.773607032901616,-1.9678719446933854,-1.9212606717227132,-0.87212854943526,-1.9526684373039984,18.761918739478748,0.9599990844726562,-0.5146181749884491,1.927499580383298,0.0360240870647246,3.8189750737018713,0.9817618337240148,2.873237327042581,-2.92848816354622,94.61540493035238,39.399035631873154,0.9457377466592858,5,-1.2350006103515625,-1.7349987030029297,-0.4374990463256836,-1.3299999237060547,-1.6699981689453125,0,0.006765634555995659,1.392149236315766,45.0,1.3835477566547871,44.209999084472656,-1.4583167766033538,43.88000106811523,0.006765634555995659
8359,2013-05-07,45.77999877929688,45.90999984741211,45.54999923706055,45.81000137329102,1658400.0,-0.000873001217672531,2.1304463204685726,-0.055560265050368776,79.5959353089594,52.27513608797461,-1.742735044262723,-1.8409698555064793,-0.8167240569061391,-1.8757212847231486,17.997253348111357,0.3600006103515625,-0.19074817064154104,1.8019987106323327,-0.2693048752904872,3.8733022965551527,0.7663469176709228,2.8376505035937427,-2.458898990571633,92.43695323945137,31.327983220114305,1.035651792961411,5,-1.1949996948242259,-1.8949985504150462,-0.39749813079834695,-1.289999008178718,-0.6800003051757884,1,-0.008518990826727912,1.2926804305957442,45.81999969482422,1.392149236315766,45.0,1.3835477566547871,44.209999084472656,-0.008518990826727912
8360,2013-05-08,46.08000183105469,46.13000106811523,45.5,45.81000137329102,1441000.0,0.006553146783688346,2.4054210097636837,-8.999237126509618,89.45141702848544,56.62843294363804,-1.8237989770669643,-2.175318798347803,-1.1049345886956914,-2.132986073924215,18.271714584601902,0.6300010681152273,0.1128820134887647,2.05300159454346,-0.17081346532118147,4.276816654408101,0.9410940646111357,3.164909124475784,-2.3894561409248,98.03924501882693,28.811700459492897,1.1119075299323216,5,-1.4100017547607422,-2.1100006103515625,-0.6875019073486328,-1.5900020599365234,-1.1300010681152344,2,-0.013237859941673369,2.1304463204685726,45.77999877929688,1.2926804305957442,45.81999969482422,1.392149236315766,45.0,-0.013237859941673369
8361,2013-05-09,46.38000106811523,46.61000061035156,45.95000076293945,45.95000076293945,2240500.0,0.006510399851120674,-2.069764553503309,1.592591022761004,90.03978069325551,61.60856676332678,-1.895114802467063,-2.486225186437693,-1.4016625966781433,-2.3800851058559402,19.023590343047324,0.6599998474121094,0.2692679698925957,2.279000854492182,-0.15563477056655017,4.713636479550914,1.0616830419628158,3.496318667021548,-2.2991425175076827,89.09955091444199,12.901732574715354,1.217317812529366,5,-1.3950004577636648,-2.170000076293938,-1.1075010299682546,-1.6400012969970632,-0.43000030517577414,3,-0.0036654156905451263,2.4054210097636837,46.08000183105469,2.1304463204685726,45.77999877929688,1.2926804305957442,45.81999969482422,-0.0036654156905451263
8362,2013-05-10,46.790000915527344,46.83000183105469,46.36000061035156,46.56000137329102,1671000.0,0.008840013755281761,2.0322525072294346,0.5348822767516468,90.25335347014168,66.38047507633732,-1.9645941627458754,-2.8701076453626797,-1.7984014728499602,-2.7315491187414978,19.314806983612215,0.470001220703125,0.4292562312396129,2.579000663757327,-0.1317962337973384,5.2897975613119925,1.2236022149799979,3.9343991125346562,-2.2538967941658754,97.79000634377351,14.930511280488147,1.3553984487773316,5,-1.6949996948242188,-2.469999313354492,-1.600001335144043,-1.8400001525878906,-0.13000106811523438,4,-0.01795255687437136,-2.069764553503309,46.38000106811523,2.4054210097636837,46.08000183105469,2.1304463204685726,45.77999877929688,-0.01795255687437136
8363,2013-05-13,46.25,46.65999984741211,46.1500015258789,46.52999877929688,1373800.0,-0.011540946889533887,-1.1250119210350304,-1.2173884198829736,78.77545332531989,70.47017056127726,-1.1382664930941004,-2.255962537925342,-1.2514633565007358,-2.1387516222410454,19.329593186716114,0.6399993896484446,0.5594182740896798,1.9184997558593722,-0.9334420786576487,4.770441590376393,0.4925288386008617,3.3444706731178826,-1.255116336699885,56.39089980840494,-25.840283007918174,1.425970917258512,5,-1.0449981689453125,-1.9299983978271484,-1.6449995040893555,-1.3899993896484375,-0.20999908447265625,0,-0.02659458469700171,2.0322525072294346,46.790000915527344,-2.069764553503309,46.38000106811523,2.4054210097636837,46.08000183105469,-0.02659458469700171
8364,2013-05-14,46.34000015258789,46.52999877929688,46.18999862670898,46.22000122070313,1844600.0,0.0019459492451436855,-2.777693008667501,-0.4285694822887921,79.0322072053018,74.52685991825935,-0.9609138051438819,-2.339917610739576,-1.3355941132160396,-2.1846358165076296,19.439924658575897,0.34000015258790484,0.7833655138449842,1.928499984741208,-1.058266151858227,4.915266121340643,0.435116916441487,3.421883053040929,-0.9780928557368611,63.15781925817148,-18.252877548562104,1.4933830682997176,5,-1.1349983215332031,-2.019998550415039,-1.734999656677246,-1.4799995422363281,-1.6700019836425781,1,-0.04725935734781572,-1.1250119210350304,46.25,2.0322525072294346,46.790000915527344,-2.069764553503309,46.38000106811523,-0.04725935734781572
8365,2013-05-15,46.68999862670898,46.72999954223633,46.20000076293945,46.290000915527344,1443600.0,0.007552837137863921,1.2083303530982523,3.3333439298090837,79.68743364335157,78.13410614811045,-0.9726843707560917,-2.5165050111340364,-1.6906870266574785,-2.490430331004994,18.413956484025302,0.529998779296875,0.993737059784884,2.086498451232906,-0.9704919646719716,5.143488867137783,0.5580032432804671,3.6149936591853447,-1.0344724230172133,84.09056427106778,3.0268910256876183,1.5284952079524392,5,-1.0249977111816335,-2.3699970245361257,-2.0849981307983327,-1.8299980163574148,-1.529998779296868,2,-0.03405440564049034,-2.777693008667501,46.34000015258789,-1.1250119210350304,46.25,2.0322525072294346,46.790000915527344,-0.03405440564049034
8366,2013-05-16,46.5,47.06000137329102,46.47000122070313,46.68999862670898,1745200.0,-0.004069364581225088,-3.7200732433053725,-0.4749992847401606,82.25805335189418,80.78164309921436,-0.473479657917494,-2.1068914351883734,-1.5193788994075774,-2.257522449746432,17.39559760557553,0.5900001525878906,1.2405058449092508,1.688499832153319,-1.2849848755580737,4.6619845398647115,0.20175747829762258,3.175242186009015,-0.6095786708356528,38.46137723170325,-42.43361819839153,1.4867423538556963,5,-0.45999908447265625,-2.0649986267089844,-1.8949995040893555,-1.6399993896484375,-2.470001220703118,3,-0.03333331692603325,1.2083303530982523,46.68999862670898,-2.777693008667501,46.34000015258789,-1.1250119210350304,46.25,-0.03333331692603325
8367,2013-05-17,47.02000045776367,47.02000045776367,46.52000045776367,46.84000015258789,1816100.0,0.011182805543304752,4.555546136565931,-0.9473768747365182,82.81248835847416,83.54512470946486,-0.7563479242790478,-2.3820026669421708,-2.0391952207578043,-2.7285995110801693,16.10145839401001,0.5200004577636719,1.5272716842910725,1.9755002975463896,-0.9183951732130708,4.86939576830585,0.5285525621666594,3.4224480329261198,-0.8956631197739924,95.60429425992693,13.061967199399177,1.446947735379731,5,-0.7399997711181641,-2.5849990844726562,-2.4574995040893555,-2.1599998474121094,-2.5,4,-0.022756267214105175,-3.7200732433053725,46.5,1.2083303530982523,46.68999862670898,-2.777693008667501,46.34000015258789,-0.022756267214105175
8368,2013-05-20,46.86999893188477,47.20000076293945,46.7400016784668,46.81999969482422,1720300.0,-0.0031901642794248675,-3.381042344093444,0.27777306828300474,79.1497553652843,83.4955491601676,-0.4936536883748346,-2.003128326088209,-1.9017096909005176,-2.5287728201186965,15.093242813479602,0.45999908447265625,1.7718514868578126,1.6149988174438548,-1.1585566297458243,4.388554264633534,0.22822109384901523,3.0017765410386943,-0.5585287868348274,67.32662048752577,-13.200622076608298,1.3867777235948404,5,-0.5199985504150462,-2.3649978637695384,-2.4624977111816477,-2.0099983215332102,-1.799999237060554,0,-0.0044804584864157615,4.555546136565931,47.02000045776367,-3.7200732433053725,46.5,1.2083303530982523,46.68999862670898,-0.0044804584864157615
8369,2013-05-21,46.56000137329102,46.88000106811523,46.11000061035156,46.68000030517578,2491000.0,-0.0066139868926445855,1.9615376150827664,-2.4000152590214134,76.0700449748411,82.00873004309601,-0.06859012119943486,-1.5247927263506185,-1.6206611493205614,-2.1651373994875485,14.55049252477476,0.7700004577636648,1.8733355263852616,1.1485012054443402,-1.5434929795021262,3.8404953903908066,-0.19749588702889298,2.4944982979175734,0.6399993896484304,41.28446788480381,-40.25989378725165,1.3459970924732314,5,0.014999389648430395,-2.0550003051757884,-2.2375001907348704,-1.7000007629394602,-1.19000244140625,1,-0.011168394382006563,-3.381042344093444,46.86999893188477,4.555546136565931,47.02000045776367,-3.7200732433053725,46.5,-0.011168394382006563
8370,2013-05-22,45.54999923706055,46.47999954223633,45.27000045776367,45.6500015258789,4085600.0,-0.021692485103960046,-2.6666647400514405,0.833359824522354,61.51202186043072,78.83897906167105,0.9591944171224114,-0.36910922205159125,-0.6532307555479946,-1.1084226627088398,13.863286944367612,1.2900009155273509,1.9021634536298961,0.03399906158447408,-2.4964419554322816,2.56444007860123,-1.2312214469239038,1.299219570092852,1.6500015258789062,14.507706477868828,-64.37649755866627,1.2652205085083787,5,0.6850013732910156,-1.0449981689453125,-1.2274980545043945,-0.6899986267089844,-0.48999786376952414,2,-0.019319452971565454,1.9615376150827664,46.56000137329102,-3.381042344093444,46.86999893188477,4.555546136565931,47.02000045776367,-0.019319452971565454
8371,2013-05-23,45.4900016784668,45.52999877929688,44.4900016784668,45.22000122070313,2427300.0,-0.0013171802326823467,4.942931258106155,-2.6999427808507788,54.813375872078026,74.9012037729973,0.9830469593503324,-0.1730688920727843,-0.6373798533925239,-0.9948809776696521,13.614631384313913,1.05999755859375,1.818963810647162,-0.11799850463867045,-2.4917284454403017,2.255731436162961,-1.3048634750394825,1.0688664657621416,1.6327990722656267,36.90038146985544,-38.45110452420128,1.1868649704008147,5,0.3549995422363281,-0.9850006103515625,-1.2725000381469727,-0.7350006103515625,-0.12000274658202414,3,-0.00725438159767966,-2.6666647400514405,45.54999923706055,1.9615376150827664,46.56000137329102,-3.381042344093444,46.86999893188477,-0.00725438159767966
8372,2013-05-24,45.36999893188477,45.40999984741211,44.88999938964844,45.20000076293945,1113100.0,-0.0026380026852983463,3.160003662109375,0.6296217804716517,44.874710313491455,71.13445454946083,0.983908110710864,0.1159070479829225,-0.5647955123508268,-0.830908944394956,13.054162233122884,0.6000022888183594,1.6563337713913882,-0.34150123596190696,-2.458094924098617,1.7750924521748033,-1.3997980800302656,0.7167956081064517,1.594833874511714,32.47223434354836,-38.771857692367156,1.0582968440683567,5,0.47500228881835227,-0.8649978637695384,-1.1924982070922923,-0.6549987792968821,-0.05999755859375,4,-0.029534939037571317,4.942931258106155,45.4900016784668,-2.6666647400514405,45.54999923706055,1.9615376150827664,46.56000137329102,-0.029534939037571317
8373,2013-05-28,45.47999954223633,46.040000915527344,45.38000106811523,45.61999893188477,1664400.0,0.002424523097668718,-2.8823938605150934,-0.8235346916793899,46.63678203980101,67.53496286440516,0.8417114700814423,0.15731284132053247,-0.690320828421207,-0.9268304815821153,12.28184373882577,0.670001983642571,1.4479900661345582,-0.3225006103515611,-2.212038065508395,1.5670368448052727,-1.2672693379299815,0.6222681172268594,1.3363433964843807,41.42251533859849,-26.019662913263062,0.9447687275784186,5,0.3650016784667969,-0.9399986267089844,-1.4774980545043945,-0.9399986267089844,0.20000076293945312,1,-0.021108159501653567,3.160003662109375,45.36999893188477,4.942931258106155,45.4900016784668,-2.6666647400514405,45.54999923706055,-0.021108159501653567
8374,2013-05-29,45.61999893188477,45.93000030517578,45.2599983215332,45.70000076293945,2322200.0,0.003078262776111673,1.4814846211446897,0.5714441416892936,44.65112813038111,63.64204002963068,0.6580392000449393,0.1535632583950104,-0.8226164082647784,-1.040457113939091,11.848630300999275,0.6700019836425781,1.1926847531028955,-0.2640010833740192,-1.9544997608530466,1.4264975941050082,-1.1092504221135329,0.5812482553654945,1.056763531220703,56.78384253526239,-6.50760675171049,0.845249338739514,5,0.22500228881835227,-0.5949993133544993,-1.7324981689453196,-1.079998016357429,0.5900001525878835,2,-0.012056099297191092,-2.8823938605150934,45.47999954223633,3.160003662109375,45.36999893188477,4.942931258106155,45.4900016784668,-0.012056099297191092
8375,2013-05-30,46.2400016784668,46.6500015258789,45.6500015258789,45.65999984741211,2269800.0,0.013590590992949236,-2.3333418104598476,-7.249856952127289,48.48485599113544,59.88946254510193,-0.03632876377727001,-0.29573108771636214,-1.4294863426258786,-1.6179193642383325,11.85331847252189,1.0300025939941264,1.0636668347627491,0.23800163269042685,-1.1692523344507038,1.6452555998315574,-0.46562535088013846,0.9416286162609921,-1.75,81.01852424187328,20.124483814265496,0.7036269835705649,5,-0.3950004577636719,-1.0350017547607422,-2.3525009155273438,-1.7000007629394531,-0.48000335693359375,3,-0.01881493760816988,1.4814846211446897,45.61999893188477,-2.8823938605150934,45.47999954223633,3.160003662109375,45.36999893188477,-0.01881493760816988
8376,2013-05-31,45.93000030517578,46.18999862670898,45.72000122070313,45.91999816894531,3349100.0,-0.0067041817049798835,-1.292692457991413,0.017245008023993053,40.486727904315266,55.1866002724176,0.20597578326097477,0.15782731208820167,-1.1338620708416514,-1.2688240043954409,11.682058338155672,0.5200004577636648,0.9104004711146985,-0.15799980163573935,-1.2868300313342615,0.9708304280627829,-0.7224149164850004,0.40641531321352176,-1.3967986297607453,59.09088938691844,2.745634079423354,0.5644151148492627,5,-0.08499908447265625,-0.7250003814697266,-2.184999465942383,-1.3899993896484375,0.3299980163574219,4,-0.018941844678949882,-2.3333418104598476,46.2400016784668,1.4814846211446897,45.61999893188477,-2.8823938605150934,45.47999954223633,-0.018941844678949882
8377,2013-06-03,45.81999969482422,46.18999862670898,45.36999893188477,45.93999862670898,2991400.0,-0.002394962108005161,1.645164862886023,-11.997330282226597,44.74327765186488,51.363658304259886,0.14288081689153387,0.3503739228083518,-1.004029091291784,-1.1129465813819763,12.127891883658245,0.8199996948242045,0.7083918246292313,-0.3090003967285142,-1.325411423094664,0.7074106296376357,-0.8172059099115856,0.19920511645455719,-1.244462022399908,40.287775707295594,-15.388626465677959,0.5082055131830733,6,-0.13499832153320312,-0.6149997711181641,-2.0874996185302734,-1.279998779296875,0.9099998474121094,0,-0.009821055563871584,-1.292692457991413,45.93000030517578,-2.3333418104598476,46.2400016784668,1.4814846211446897,45.61999893188477,-0.009821055563871584
8378,2013-06-04,46.13000106811523,46.81999969482422,45.91999816894531,46.22000122070313,2243100.0,0.006765634555995659,-2.52937656606455,0.750007947356872,47.563818657829934,48.196299824591975,-0.31640106263387935,0.06828908566810554,-1.3014702980231192,-1.3730463525803955,12.414125605758551,1.0,0.506644503541132,-0.014499092102056466,-1.0204706040108533,0.9914724198067404,-0.5174848480564549,0.48848666385234196,-1.5129741186218268,55.769357737592614,0.9963719131152189,0.502985755954399,6,-0.47500038146971946,-0.8500003814697195,-2.397500991821282,-1.5900001525878835,1.8699989318847727,1,-0.01777584382912545,1.645164862886023,45.81999969482422,-1.292692457991413,45.93000030517578,-2.3333418104598476,46.2400016784668,-0.01777584382912545
8379,2013-06-05,45.38999938964844,46.040000915527344,45.349998474121094,45.91999816894531,1871900.0,-0.01604165751858766,-1.2623008229732096,5.888865341413896,36.17024557678522,45.38054690418693,0.268408440990207,0.8195960154023112,-0.5488664453746139,-0.5950828147185447,12.481932570943933,0.7800025939941335,0.2229669286266045,-0.7350008010864286,-1.7848833933260622,0.3148817911532049,-1.259942097206249,-0.2100595049666083,-0.6848535303418046,2.7211484564761568,-46.34634649674907,0.5249412961198175,6,0.2650012969970703,-0.10999870300292969,-1.8599987030029297,-0.8499984741210938,2.9599990844726562,2,0.0063890927390821695,-2.52937656606455,46.13000106811523,1.645164862886023,45.81999969482422,-1.292692457991413,45.93000030517578,0.0063890927390821695
8380,2013-06-06,45.47000122070313,45.7599983215332,45.0,45.58000183105469,1837700.0,0.0017625431180978701,2.234079509114816,0.2075487994472141,38.77999807187904,43.599060481942594,0.19653308048991391,0.7289235932642342,-0.6508607565455407,-0.6306836447403796,12.388739704121015,0.7599983215332031,-0.036934470611384995,-0.6244989395141545,-1.7145590715304806,0.46556119250217165,-1.169529005522314,-0.07946887350599496,-0.6802612079757964,25.824247225960455,-23.569275483028285,0.5450300660081617,6,0.384998321533196,-0.07999992370606179,-1.9225006103515696,-0.9300003051757884,2.930000305175767,3,0.016274419263322848,-1.2623008229732096,45.38999938964844,-2.52937656606455,46.13000106811523,1.645164862886023,45.81999969482422,0.016274419263322848
8381,2013-06-07,46.209999084472656,46.2599983215332,45.290000915527344,45.72999954223633,2423500.0,0.016274419263322848,2.3448300809639377,-4.363607990012766,41.580043063965405,43.23298634310637,-0.4811954961981826,-0.025785446705810955,-1.404705697899658,-1.3212073988936197,11.842514566130449,0.9699974060058594,-0.25936999438680175,0.12399902343749858,-0.9593177046639312,1.2073157515389283,-0.41765934061321275,0.6656573874882099,-1.3390486844614458,66.48347732769932,21.987872583452003,0.5416583640507143,6,-0.2999992370605469,-0.8199977874755859,-2.5849990844726562,-1.6699981689453125,2.3100013732910156,4,-0.009738168618372955,2.234079509114816,45.47000122070313,-1.2623008229732096,45.38999938964844,-2.52937656606455,46.13000106811523,-0.009738168618372955
8382,2013-06-10,45.95000076293945,46.209999084472656,45.7400016784668,46.209999084472656,1804800.0,-0.005626451562094181,2.6153880012324486,-0.5416636864315857,40.65043613103303,42.567836797687704,-0.14558120414131537,0.17713744565725165,-1.1857172696299614,-1.0092317821576984,11.067033461309709,0.4699974060058594,-0.33700886487363846,-0.09399929046630717,-1.1263273163343825,0.9383287354017682,-0.6101633034003413,0.42216472246772696,-1.001088391135724,52.19785287003618,10.152747085181218,0.5161640129340362,6,-0.04000091552734375,-0.10499954223632812,-2.2825002670288086,-1.4099998474121094,2.7099990844726562,0,0.006746410303517969,2.3448300809639377,46.209999084472656,2.234079509114816,45.47000122070313,-1.2623008229732096,45.38999938964844,0.006746410303517969
8383,2013-06-11,45.02000045776367,45.68000030517578,44.9900016784668,45.47000122070313,1300800.0,-0.02023939694742871,-1.7058858728579656,1.7307833384685631,36.10109620734281,41.617833250683454,0.7960157974263353,1.0648604806495996,-0.2735620638613625,-0.03309245526867244,10.6145475176876,0.9599990844726562,-0.3816408634492632,-0.9624996185302734,-2.0857069365918264,0.1607076995312795,-1.5241032775610535,-0.4008959594994934,1.7999992370605469,2.36211484972456,-38.135968525907394,0.5616036590307765,6,0.8850002288818359,0.8250007629394531,-0.9450006484985352,-0.4799995422363281,3.3199996948242188,1,0.03798309789172305,2.6153880012324486,45.95000076293945,2.3448300809639377,46.209999084472656,2.234079509114816,45.47000122070313,0.03798309789172305
8384,2013-06-12,44.150001525878906,45.52000045776367,44.150001525878906,45.43000030517578,2172500.0,-0.019324720636130888,-1.1406253725293851,2.8444369092526998,37.037071050079085,40.34585714612163,1.6042735323891648,1.8576189582836236,0.5748843116402682,0.8628071110050115,10.413387956689265,1.3699989318847656,-0.3816778224974442,-1.7229986190795898,-3.0981935074975695,-0.3478037306616102,-2.4105960632885797,-1.0354011748706,2.6333982086181607,0.0,-41.97694951754778,0.6875974442089887,6,1.3349990844726562,1.5249996185302734,0.1849985122680664,0.25,3.829998016357422,2,0.0872026804317183,-1.7058858728579656,45.02000045776367,2.6153880012324486,45.95000076293945,2.3448300809639377,46.209999084472656,0.0872026804317183
8385,2013-06-13,45.099998474121094,45.22000122070313,43.86000061035156,44.11999893188477,1527400.0,0.021517483927726122,1.2294999953098036,-0.7656253725293796,46.89981787714984,41.05842269865881,0.5314487377905621,0.8246772229450912,-0.3493193020935621,-0.055502068583159314,10.086052301163978,1.3600006103515696,-0.3768864969765815,-0.6935016632080107,-2.0535832938886003,0.666579967472579,-1.373542478548309,-0.013460847867712289,1.5780653320312439,51.66662693019892,8.673781742760248,0.6800408153402954,6,0.24000167846679688,0.43000221252441406,-0.8649988174438477,-0.6999969482421875,2.8400001525878835,3,0.07206208669529968,-1.1406253725293851,44.150001525878906,-1.7058858728579656,45.02000045776367,2.6153880012324486,45.95000076293945,0.07206208669529968
8386,2013-06-14,44.95000076293945,45.41999816894531,44.81999969482422,45.13999938964844,1413100.0,-0.0033258917130054577,-1.6666553638791166,-0.1938762402637606,46.67722951561786,41.27330623907581,0.5898427140060036,0.8986744450026833,-0.16442331531698073,0.12419583654400412,9.329079571906775,0.5999984741210938,-0.3768243737386143,-0.7659994125366225,-2.133200083669351,0.601201258596106,-1.4495997481029832,-0.08239907697026183,1.5589792514648408,46.38301533346969,1.9743126161551388,0.6836003355663626,6,0.3899993896484375,0.5799999237060547,-0.630000114440918,-0.5499992370605469,3.430000305175774,4,0.07675196227769399,1.2294999953098036,45.099998474121094,-1.1406253725293851,44.150001525878906,-1.7058858728579656,45.02000045776367,0.07675196227769399
8387,2013-06-17,45.95000076293945,46.040000915527344,45.040000915527344,45.11000061035156,2558600.0,0.022246940668007475,-1.0408172798081752,-4.421085389603871,53.25937087644931,41.90614537447795,-0.4355836259114909,-0.1956273019901147,-1.1129944613325264,-0.843180877076307,8.275202500554107,1.0900001525878906,-0.42224653554415426,0.2875005722045927,-0.9416175137093177,1.516618658118503,-0.3270584707523625,0.9020596151615479,0.4000404872216734,95.87155321151968,48.9748443501164,0.6145590429569567,6,-0.8900012969970703,-0.4200000762939453,-1.3524999618530273,-1.5499992370605469,2.279998779296875,0,0.055930351515837806,-1.6666553638791166,44.95000076293945,1.2294999953098036,45.099998474121094,-1.1406253725293851,44.150001525878906,0.055930351515837806
8388,2013-06-18,46.65999984741211,46.7400016784668,45.91999816894531,46.02000045776367,2244100.0,0.015451557620980383,1.0500009536706785,0.7619038968942012,56.683811559809335,44.18543048370285,-1.1873597307568176,-0.9720006285311058,-1.7748268584189333,-1.5173742682176368,6.822363782483976,0.8200035095214844,-0.384625132643869,1.0079996109008817,-0.18060602089868638,2.19660524270045,0.41369679500109413,1.6023024268006694,-2.799999237060547,97.2221596741614,49.44555096051503,0.5943028158997855,6,-1.3599987030029297,-1.1299991607666016,-1.952498435974121,-2.259998321533203,2.0900001525878906,1,0.04286326632105486,-1.0408172798081752,45.95000076293945,-1.6666553638791166,44.95000076293945,1.2294999953098036,45.099998474121094,0.04286326632105486
8389,2013-06-19,46.040000915527344,46.70000076293945,45.9900016784668,46.43999862670898,1683200.0,-0.013287589668073085,-1.840018005508465,-0.624997019764908,48.714647221177565,45.28928038918047,-0.5201623680441045,-0.4141921259557506,-1.1151292327920501,-0.870719228046319,6.244096607403908,0.7099990844726562,-0.37963342406108325,0.4140007019042997,-0.7120804713371243,1.5400818751457237,-0.14903988471640872,0.9770412885250082,-2.1224002838134766,75.69442696778039,30.795741525319727,0.5630405866207114,6,-0.7399997711181641,-0.5100002288818359,-1.2774991989135742,-1.6399993896484375,2.520000457763679,2,0.04995654194882637,1.0500009536706785,46.65999984741211,-1.0408172798081752,45.95000076293945,-1.6666553638791166,44.95000076293945,0.04995654194882637
8390,2013-06-20,44.66999816894531,45.61999893188477,44.59000015258789,45.599998474121094,2047700.0,-0.029756792340114524,1.1237061506999992,2.325014066776699,42.87328813231653,45.43297428566393,0.8095598307084231,0.9344105556552336,0.24626613760863592,0.5145713088644044,6.9128620939564485,1.4500007629394531,-0.44914694896532836,-0.9120019912719712,-2.116617938670892,0.2926139561269494,-1.5143099649714316,-0.3096940175725109,-0.6959495162963876,3.72083532939444,-37.75577586826708,0.6023079736994591,6,0.6300029754638672,0.8600025177001953,0.09250354766845703,-0.26999664306640625,3.8300018310546875,3,0.07409898162010986,-1.840018005508465,46.040000915527344,1.0500009536706785,46.65999984741211,-1.0408172798081752,45.95000076293945,0.07409898162010986
8391,2013-06-21,45.15999984741211,45.2599983215332,44.58000183105469,44.90999984741211,3840000.0,0.010969368671419621,2.0222271201383473,-0.2688171160898135,46.42082411551336,46.07412850616174,0.17316235460165075,0.4410301944046182,-0.24037903433816865,0.04094585954736374,6.786829565840735,0.6799964904785156,-0.38733505590667505,-0.40550022125243856,-1.6243779182728346,0.8133774757679575,-1.0149390697626401,0.20393862725776302,-1.1306321342468237,26.851761913424028,-14.164879510243061,0.6094388485101988,6,0.1400012969970703,0.37000083923339844,-0.16749858856201172,-0.7599983215332031,3.770000457763672,4,0.06155887486027467,1.1237061506999992,44.66999816894531,-1.840018005508465,46.040000915527344,1.0500009536706785,46.65999984741211,0.06155887486027467
8392,2013-06-24,44.02999877929688,45.02999877929688,43.95000076293945,44.68000030517578,2495900.0,-0.025022167226158243,-1.6666698063446788,-2.6000061035155966,39.541818250900064,46.45643095544588,1.1199437157248084,1.5446916772296007,0.8899108328644232,1.1805992210663376,6.832457979139994,1.2099990844726562,-0.37586327809445663,-1.468501281738277,-2.866745442791405,-0.07025712068514878,-2.167623362264841,-0.7693792012117129,2.7100028991699148,2.867311473347972,-34.78438855342769,0.6991220805265647,6,1.2700023651122976,1.5000019073486257,1.2075023651122976,0.4050025939941335,5.350002288818345,0,0.09879632998908328,2.0222271201383473,45.15999984741211,1.1237061506999992,44.66999816894531,-1.840018005508465,46.040000915527344,0.09879632998908328
8393,2013-06-25,44.52000045776367,44.61999893188477,43.90999984741211,44.61999893188477,2382500.0,0.011128814264178333,13.20019836728278,0.15384344519174473,45.55669463982272,47.403055798750735,0.6163769494283642,1.0319924656593003,0.4300762110356544,0.7116597331799994,7.657999491288569,0.7099990844726634,-0.4283119241443174,-0.930499649047853,-2.3957247101445915,0.5347254120488856,-1.6631121795962258,-0.19788711849948015,2.164201202392576,21.86381398503108,-19.371661761695478,0.7326125305483693,6,0.7800006866455078,1.010000228881836,0.8375005722045898,-0.08499908447265625,5.419998168945305,1,0.0833333119120776,-1.6666698063446788,44.02999877929688,2.0222271201383473,45.15999984741211,1.1237061506999992,44.66999816894531,0.0833333119120776
8394,2013-06-26,45.06999969482422,45.18000030517578,44.38000106811523,45.0099983215332,1725300.0,0.012353980939023845,4.714227326603231,-0.6000228885328024,48.05067378148982,47.53092867701072,0.2353533710405813,0.4623825737268419,-0.11175712902169721,0.1696885892579587,8.164291097062481,0.799999237060554,-0.44956960756904607,-0.3530004501342745,-1.8254582616786763,1.1194573614101273,-1.0892293559064754,0.3832284556379264,1.5032338928222657,67.83628470595555,23.633068614767367,0.7362289057722016,6,0.2550010681152344,0.3000011444091797,0.3575010299682617,-0.5649986267089844,4.799999237060554,2,0.08165077279994715,13.20019836728278,44.52000045776367,-1.6666698063446788,44.02999877929688,2.0222271201383473,45.15999984741211,0.08165077279994715
8395,2013-06-27,45.36999893188477,45.5099983215332,45.11999893188477,45.41999816894531,1627800.0,0.006656295520121924,2.3913057900584858,-0.8333015449169138,45.723011685331656,47.42490447364559,-0.02494145151561611,0.09893548568415866,-0.3390063144484188,-0.11055695579550928,8.321707841983768,0.4399986267089844,-0.3562629127538699,-0.009501075744623222,-1.4308495397096976,1.4118473882204512,-0.7201753077271604,0.701173156237914,1.0967053061523373,91.25002980235125,47.80524037113462,0.7106742319825388,6,-0.044998168945319605,-0.029998779296882105,0.17000198364257102,-0.8649978637695384,4.210002899169915,3,0.07031083351347411,4.714227326603231,45.06999969482422,13.20019836728278,44.52000045776367,-1.6666698063446788,44.02999877929688,0.07031083351347411
8396,2013-06-28,45.06000137329102,45.31000137329102,44.61999893188477,45.13999938964844,3925900.0,-0.0068326551882700315,2.2857103931843286,1.5999847409781887,45.49138890606645,46.56179536582527,0.3378267059190776,0.35880936253270335,0.058080331182743805,0.2075328967579324,8.643767940754815,0.75,-0.20479914722574222,-0.27599868774413494,-1.6795493212407706,1.1275519457525007,-0.9777740044924528,0.4257766290041829,1.3044346891210878,71.87516391292989,28.317411254598603,0.7017753167483167,6,0.2649993896484304,0.2799987792968679,0.3099994659423757,-0.5550003051757884,4.35999679565429,4,0.0763426214351608,2.3913057900584858,45.36999893188477,4.714227326603231,45.06999969482422,13.20019836728278,44.52000045776367,0.0763426214351608
8397,2013-07-01,45.36999893188477,45.599998474121094,45.0,45.0,1489400.0,0.006879661543408133,-2.2432443578402563,-4.6251013304091595,51.891885204323636,46.029359104104635,-0.07051125369573441,0.014092856522076147,-0.16007512652161893,-0.09344564348018736,9.293922056834784,0.5999984741210938,-0.1715440998719302,0.056498908996587716,-1.3286903087164816,1.441688126709657,-0.6360956998599434,0.7490935178531188,0.8962596819273401,86.39054857197073,36.06770601372055,0.6925946088565343,7,-0.06499862670899148,-0.029998779296882105,-0.19499778747559304,-0.8649978637695384,3.7800025939941264,0,0.07846597877676253,2.2857103931843286,45.06000137329102,2.3913057900584858,45.36999893188477,4.714227326603231,45.06999969482422,0.07846597877676253
8398,2013-07-02,45.31000137329102,45.7400016784668,44.9900016784668,45.27999877929688,1680700.0,-0.0013224059952883227,-1.4590293107868375,0.08108832596166578,56.87204434093129,46.935736561855045,-0.24825626884562269,0.010022106573657652,-0.016710410479866766,-0.019097847952693314,9.238760137872514,0.75,-0.12290003532257288,0.037501335144050074,-1.2934086709749977,1.3684113412630978,-0.6279536679154774,0.7029563382035775,0.8620068898650928,68.38234469140303,11.210933872464466,0.6654550030595249,7,-0.4850006103515696,0.029998779296867895,-0.13500022888184304,-0.8050003051757884,3.789997100830071,1,0.08982563609506644,-2.2432443578402563,45.36999893188477,2.2857103931843286,45.06000137329102,2.3913057900584858,45.36999893188477,0.08982563609506644
8399,2013-07-03,45.68000030517578,45.95000076293945,44.900001525878906,45.16999816894531,666700.0,0.008165943956533583,-1.0000072661217074,16.998601398601398,53.68958237278266,48.137547033017945,-0.7539806914677598,-0.3553560041645696,-0.32214712881444285,-0.3933663174791491,9.7675605856798,1.0499992370605469,-0.196249395867639,0.3930002212524428,-0.9495677975530796,1.7355682400579653,-0.2782837881503184,1.064284230655204,0.4015276213505743,79.6992416507003,20.929675422088337,0.6712840094027603,7,-0.75,-0.3400001525878906,-0.4874992370605469,-1.1749992370605469,3.3199996948242188,2,0.09325740571526486,-1.4590293107868375,45.31000137329102,-2.2432443578402563,45.36999893188477,2.2857103931843286,45.06000137329102,0.09325740571526486
8400,2013-07-05,46.209999084472656,46.2599983215332,45.68000030517578,45.9900016784668,936200.0,0.011602425038443442,2.6250342731119987,0.43136565590078835,57.64562640476099,49.384747287378794,-1.1650778906793349,-0.8717695587257595,-0.7810610277360013,-0.9306635961303016,10.05531817464492,0.5799980163574219,-0.35553775137259436,0.8859991073608384,-0.5172212565727605,2.2892194712944374,0.18438892539403895,1.587609289327638,-2.299999237060547,96.95126489825918,35.10236022641648,0.7016101819668009,7,-1.125,-0.8699989318847656,-0.774998664855957,-1.7049980163574219,3.200000762939453,4,0.07920363384386953,-1.0000072661217074,45.68000030517578,-1.4590293107868375,45.31000137329102,-2.2432443578402563,45.36999893188477,0.07920363384386953
8401,2013-07-08,45.7599983215332,46.52999877929688,45.540000915527344,46.27000045776367,1588800.0,-0.009738168618372955,-1.0842127242647799,-2.3182188621664266,48.76461268147108,50.40950222410891,-0.6939982458986123,-0.4819185035519453,-0.269864100073157,-0.4936858971653919,10.392942557518234,0.9899978637695384,-0.41318426906681793,0.45849838256835795,-0.8985770491567848,1.8155738142935007,-0.220039333294217,1.137036098430933,-1.8029985046386727,52.760628513388674,-4.586991393887075,0.6785377158625715,7,-0.5399990081787109,-0.4199981689453125,-0.23499774932861328,-1.2549972534179688,3.8200035095214844,0,0.08347910073510456,2.6250342731119987,46.209999084472656,-1.0000072661217074,45.68000030517578,-1.4590293107868375,45.31000137329102,0.08347910073510456
8402,2013-07-09,46.2599983215332,46.41999816894531,45.88999938964844,46.11000061035156,1318400.0,0.010926573827357844,1.2553264019089825,-0.2941119272368244,47.326191481592545,50.60611298430557,-0.9436408972652615,-1.0092481628764816,-0.6903128131446152,-1.0037739926528744,10.748812581571315,0.6599998474121094,-0.2888553990014202,0.9429985046386733,-0.4518201865772866,2.337817195854633,0.24558915903069334,1.6404078502466533,-2.200078546142578,83.43552682696188,29.84574680381646,0.6974093456079793,7,-0.8049983978271484,-0.9199981689453125,-0.7349977493286133,-1.7549972534179688,2.620002746582024,1,0.0683095538708911,-1.0842127242647799,45.7599983215332,2.6250342731119987,46.209999084472656,-1.0000072661217074,45.68000030517578,0.0683095538708911
8403,2013-07-10,46.72999954223633,46.7599983215332,46.13999938964844,46.27999877929688,1358500.0,0.010159992169397558,1.4313763622627962,3.000050863406275,54.70667676286681,51.345668871125234,-1.1926010044077984,-1.4172343428197678,-1.085266787736245,-1.4857035340725133,10.995404425955076,0.6199989318847656,-0.2183575929411532,1.3274997711181626,-0.19450519965543123,2.8495047418917565,0.5664972857313657,2.0885022565049596,-2.5712766066894517,98.38715962484645,45.62743167608379,0.7610024853867959,7,-1.0400009155273438,-1.3899993896484375,-1.284998893737793,-2.2249984741210938,1.1000022888183594,2,0.05178690364538263,1.2553264019089825,46.2599983215332,-1.0842127242647799,45.7599983215332,2.6250342731119987,46.209999084472656,0.05178690364538263
8404,2013-07-11,48.0,48.04999923706055,47.20000076293945,47.2599983215332,3064600.0,0.02717741215930891,1.0238055231356806,1.644445386343433,73.0290719147365,54.37967556328133,-2.2386956432842453,-2.5128488166023786,-2.274553744460235,-2.7546202372288704,10.887942160625661,1.3199996948242188,0.07344093309293953,2.4050003051757827,0.6020493880921762,4.207951222259389,1.5035248466339795,3.306475763717586,-3.685200541293945,98.00799719140826,37.43226305844195,0.9014754585418047,7,-1.6650009155273438,-2.0450000762939453,-2.532499313354492,-3.4949989318847656,0.2999992370605469,3,0.022916634877522712,1.4313763622627962,46.72999954223633,1.2553264019089825,46.2599983215332,-1.0842127242647799,45.7599983215332,0.022916634877522712
8405,2013-07-12,48.349998474121094,48.43000030517578,47.61000061035156,48.08000183105469,1969300.0,0.0072916348775227124,2.8139493621475844,0.36485950089438984,72.49648794602821,57.38024212327707,-2.3708471946552336,-2.747760476746109,-2.5345613761517285,-3.114741431965669,10.631315041183736,0.8199996948242188,0.2858899477936703,2.592498779296875,0.42783669991261775,4.757160858681132,1.5101677396047464,3.6748298189890036,-3.73638303314668,97.23176996710647,31.05217522450981,1.082331039692129,7,-1.68499755859375,-2.204998016357422,-2.882497787475586,-3.8449974060058594,-0.5699996948242116,4,0.013443672107390281,1.0238055231356806,48.0,1.4313763622627962,46.72999954223633,1.2553264019089825,46.2599983215332,0.013443672107390281
8406,2013-07-15,48.4000015258789,48.52999877929688,48.11999893188477,48.27000045776367,1594900.0,0.0010341893140817238,1.102587176602848,0.48149142388875266,86.35612929106227,61.20960257735915,-2.1202097529471544,-2.66255645064404,-2.5027755794375324,-3.1551993268689174,10.637887478028297,0.4099998474121094,0.44984600103518346,2.470001792907709,0.042397158095930365,4.897606427719488,1.2561994755018233,3.683804110313595,-3.4047475984843487,95.0758604745248,20.02483886605988,1.2138023174058892,7,-1.6850013732910085,-2.2050018310546804,-2.7775011062622,-3.8950004577636648,-0.5500030517578054,0,0.020867733258090437,2.8139493621475844,48.349998474121094,1.0238055231356806,48.0,1.4313763622627962,46.72999954223633,0.020867733258090437
8407,2013-07-16,48.52000045776367,48.63999938964844,48.27999877929688,48.47000122070313,1201100.0,0.0024793166963148483,1.4827876507806563,0.38460635582026625,85.46104471453984,64.38615817442675,-1.9516253326609458,-2.7195796961550585,-2.563372943081788,-3.254160388329538,11.409240071187398,0.3600006103515554,0.6399286392418588,2.461500740051271,-0.22845969952143008,5.151461179623972,1.1165205202649204,3.8064809598376215,-3.100577148140843,95.20004272460938,12.866781250854302,1.344980219786352,7,-1.75,-2.270000457763672,-2.869999885559082,-4.0149993896484375,-1.5699996948242188,1,0.021846689268145036,1.102587176602848,48.4000015258789,2.8139493621475844,48.349998474121094,1.0238055231356806,48.0,0.021846689268145036
8408,2013-07-17,48.65999984741211,48.93000030517578,48.47999954223633,48.56999969482422,2189600.0,0.0028853954725394093,-2.3333333333333335,1.8000305180440492,84.3212782391972,67.78967993736171,-1.7505423401081757,-2.848084361247615,-2.6675543131560744,-3.3784811211699832,12.7626064210761,0.4500007629394531,0.8811951395628768,2.501500129699707,-0.4212406373674753,5.424240896766889,1.0401297461661159,3.962870513233298,-2.7896958865856973,84.39303299383253,0.2166655698588471,1.4613703835335927,7,-1.4249992370605469,-2.2649993896484375,-2.782499313354492,-4.154998779296875,-1.4199981689453125,2,0.004521192383744266,1.4827876507806563,48.52000045776367,1.102587176602848,48.4000015258789,2.8139493621475844,48.349998474121094,0.004521192383744266
8409,2013-07-18,48.34000015258789,48.83000183105469,47.95000076293945,48.790000915527344,3021700.0,-0.0065762370700303,2.320742494799801,-5.0,78.28576701684425,70.08302889425985,-1.1326517718263318,-2.473771145121013,-2.313426986838884,-3.0325290177899262,13.927582320861397,0.8800010681152344,1.0366154779101038,2.066500473022458,-1.0133787767032487,5.146379722748165,0.5265608481596047,3.6064400978853115,-1.9801447766655826,55.303008409675456,-26.822821674621466,1.5399396248628525,7,-1.1049995422363281,-1.9449996948242188,-2.464999198913574,-3.8349990844726562,-1.0099983215332031,3,-0.010550234173011264,-2.3333333333333335,48.65999984741211,1.4827876507806563,48.52000045776367,1.102587176602848,48.4000015258789,-0.010550234173011264
8410,2013-07-19,47.97999954223633,48.4000015258789,47.84000015258789,48.4000015258789,2554400.0,-0.0074472612580720465,1.666660611620296,0.9333361590302051,77.54717632985496,73.28109152185806,-0.5533650017278546,-1.9532216701507252,-1.9324498204199045,-2.652078347788944,14.071571204154099,0.5600013732910085,1.1567057328966968,1.5409997940063462,-1.5318006139331573,4.61380020194585,0.004599590036590939,3.0773999979761015,-1.2089209776334613,12.843978903677158,-67.6629668303542,1.5364002039697524,7,-0.5699996948242188,-1.5849990844726562,-2.399998664855957,-3.4749984741210938,-0.759998321533196,4,0.006669439305486469,2.320742494799801,48.34000015258789,-2.3333333333333335,48.65999984741211,1.4827876507806563,48.52000045776367,0.006669439305486469
8411,2013-07-22,47.93999862670898,48.4900016784668,47.7599983215332,48.4900016784668,2275600.0,-0.0008336997896829512,1.654542932445554,1.309524890782139,75.54672284814606,76.41670611814179,-0.19177864024668878,-1.7858320779095536,-1.8811760235473187,-2.5977198965092256,14.244633807045986,0.7300033569335938,1.3023998022359962,1.3619989395141516,-1.718695560950458,4.442693439978761,-0.1783483107181567,2.90234618974646,-0.8234925836144456,15.384615384614778,-61.71870149763346,1.540347250232306,7,-0.4049987792968679,-1.519998550415032,-2.504998207092278,-3.434997558593743,-1.779998779296868,0,-0.0033375021275647843,1.666660611620296,47.97999954223633,2.320742494799801,48.34000015258789,-2.3333333333333335,48.65999984741211,-0.0033375021275647843
8412,2013-07-23,48.38000106811523,48.83000183105469,48.18000030517578,48.52000045776367,3267200.0,0.009178190530049646,-1.4074089772390115,0.2545429324455638,78.37336059794092,79.04633765537224,-0.33462289774566756,-1.9850060912153182,-2.3177778371348197,-3.0181057075336284,14.026360087504003,0.8900032043457102,1.3931989258817126,1.584501266479485,-1.3494917995339435,4.518494332492914,0.1175047334727708,3.0514977994861994,-0.9733359430876973,52.99159789898508,-24.17326331957439,1.4669965330067127,7,-0.3150005340576101,-1.960000991821282,-2.945000648498528,-3.874999999999993,-2.2100028991699148,1,-0.01095499343309092,1.654542932445554,47.93999862670898,1.666660611620296,47.97999954223633,2.320742494799801,48.34000015258789,-0.01095499343309092
8413,2013-07-24,48.22999954223633,48.77999877929688,47.959999084472656,48.72999954223633,2520900.0,-0.003100486204365871,1.7333392673219075,3.571444141689192,74.56643702559813,79.21715600102353,0.05646796467029702,-1.6261850450149566,-2.1486400937862555,-2.8493202956090116,13.65071865426052,0.8199996948242259,1.622935779645971,1.248999786376956,-1.5450233575087395,4.0430229302626515,-0.14801178556589178,2.6460113583198037,-0.5796007883850791,43.92520365781921,-31.559222429416437,1.3970115719428482,7,0.04000091552734375,-1.8099994659423828,-2.934999465942383,-3.7249984741210938,-1.7399978637695312,2,-0.02653947317946681,-1.4074089772390115,48.38000106811523,1.654542932445554,47.93999862670898,1.666660611620296,47.97999954223633,-0.02653947317946681
8414,2013-07-25,48.75,48.790000915527344,48.040000915527344,48.11000061035156,1601500.0,0.010781680752625533,1.0833298012122239,-1.279998779296875,74.51734579956816,79.44169576252796,-0.38661346589896084,-1.9566729346254235,-2.645968753797078,-3.3484400878495464,13.917377905258737,0.75,1.8643444543694727,1.5850002288818388,-1.1634541053094694,4.333454563073147,0.2107730617861847,2.959227395977493,-0.8948649979368284,92.5232178826717,18.93817680224022,1.3742271670956525,7,-0.4050006866455078,-2.3299999237060547,-3.3349990844726562,-4.244998931884766,-2.470001220703118,3,-0.030974324544270848,1.7333392673219075,48.22999954223633,-1.4074089772390115,48.38000106811523,1.654542932445554,47.93999862670898,-0.030974324544270848
8415,2013-07-26,48.56000137329102,48.56000137329102,48.04999923706055,48.34000015258789,1439300.0,-0.0038974077273636887,3.6363573311136506,0.3437522351763218,78.45528203140155,78.56382384478789,-0.18293030253314413,-1.5973296391286311,-2.4463219098147064,-3.145958223113041,14.565438995063651,0.7000007629394531,2.0188712789283088,1.235501480102549,-1.4437247046203794,3.9147276648254774,-0.10411161225891874,2.5751145724640168,-0.6000022888183665,74.76639512290838,-1.3927806692832405,1.3396130923614649,7,-0.21500205993653054,-2.1400012969970774,-3.145000457763679,-4.055000305175788,-1.9000015258789134,4,-0.025329479148508804,1.0833298012122239,48.75,1.7333392673219075,48.22999954223633,-1.4074089772390115,48.38000106811523,-0.025329479148508804
8416,2013-07-29,48.5,48.709999084472656,48.209999084472656,48.52000045776367,1132100.0,-0.0012356130888420136,1.500014305196601,-0.09091066722152571,74.99997871266095,77.40148317791247,-0.11985663196577434,-1.3348360271740347,-2.371045454373885,-3.079284262244002,14.857693021161777,0.5,1.9215774566945427,1.003500175476077,-1.499503028433267,3.5065033793854212,-0.24800142647859502,2.255001777430749,-0.45999908447265625,62.06887479940018,-12.625856889463634,1.2515016019546712,7,-0.1550006866455078,-2.0799999237060547,-3.0849990844726562,-3.9949989318847656,-1.0499992370605469,0,-0.026391727408182852,3.6363573311136506,48.56000137329102,1.0833298012122239,48.75,1.7333392673219075,48.22999954223633,-0.026391727408182852
8417,2013-07-30,48.93000030517578,49.02000045776367,48.63999938964844,48.83000183105469,1250700.0,0.008865985673727428,1.7143051771117166,-4.999809269502194,74.7747484580139,76.34075764666987,-0.5426475017518086,-1.564676888394274,-2.7972228309098526,-3.4934972790775873,15.607081179835646,0.5200004577636719,1.8151738665364832,1.255500411987306,-1.1135147521217945,3.6245155760964067,0.0709928299327558,2.4400079940418564,-0.8800010681152344,91.50943056720156,18.99323360296981,1.184507582054549,7,-0.5400009155273438,-2.4650001525878906,-3.5149993896484375,-4.424999237060547,-1.6399993896484375,1,-0.05661149479843075,1.500014305196601,48.5,3.6363573311136506,48.56000137329102,1.0833298012122239,48.75,-0.05661149479843075
8418,2013-07-31,49.38000106811523,49.66999816894531,48.97999954223633,49.13999938964844,2615800.0,0.0091968273070262,-1.4642747665206641,2.4000534065765673,69.06075368586546,75.31575616545001,-0.983165933740537,-1.785682449475921,-3.2332570591648704,-3.930362578523919,16.769458225655654,0.7399978637695312,1.6392230464322495,1.5020011901855383,-0.7055333792873881,3.709535759658465,0.3982339054490751,2.6057684749220016,-1.170001983642571,82.20873684161212,12.383489864943229,1.103767284736464,7,-0.6650028228759695,-2.5900020599365163,-3.9650001525878835,-4.874999999999993,-2.3400001525878835,2,-0.06500613263944666,1.7143051771117166,48.93000030517578,1.500014305196601,48.5,3.6363573311136506,48.56000137329102,-0.06500613263944666
8419,2013-08-01,49.93999862670898,50.0,49.56999969482422,49.56999969482422,1448500.0,0.011340574047806973,-1.3243326838019238,1.5416514344751016,70.75715155082648,74.56130896778018,-1.444209970078866,-2.118799855368408,-3.76249922599208,-4.480062139576766,18.33096880158681,0.6199989318847727,1.486899939471705,1.8489988327026268,-0.2864660909839003,3.984463756389154,0.7812663708593632,2.9167312945458903,-1.4379997253417898,96.92300770177259,29.301913531910742,1.0677324618432638,8,-1.0599994659423757,-2.74999809265136,-4.5249977111816335,-5.434997558593743,-2.6399993896484304,3,-0.0690828402705852,-1.4642747665206641,49.38000106811523,1.7143051771117166,48.93000030517578,1.500014305196601,48.5,-0.0690828402705852
8420,2013-08-02,49.86999893188477,49.88000106811523,49.2599983215332,49.72999954223633,1384100.0,-0.0014016759461176198,6.749856952127245,0.3783778210798982,69.090864053188,73.84399132389595,-1.204596100017767,-1.8556851048040741,-3.6293630632396017,-4.400705645284489,20.132428773416212,0.6800003051757741,1.3445971018489686,1.5959991455078182,-0.48741373827873247,3.679412029294369,0.5542927036145429,2.6377055874010935,-1.0683998107910213,92.73737421095518,27.408136139698257,1.0417064418932744,8,-0.8899993896484446,-2.55999946594239,-4.522498130798347,-5.364997863769538,-1.9899978637695455,4,-0.07198717123478016,-1.3243326838019238,49.93999862670898,-1.4642747665206641,49.38000106811523,1.7143051771117166,48.93000030517578,-0.07198717123478016
8421,2013-08-05,49.58000183105469,49.790000915527344,49.47000122070313,49.7400016784668,801400.0,-0.005815061300205371,1.4615520049297397,-1.1428610354222852,63.184095181430635,72.15629516650591,-0.7347687112099024,-1.3331822684403534,-3.276363352371561,-4.102943071904178,21.884740834123097,0.3999977111816406,1.2562316062357723,1.115001869201663,-0.6781846825979017,2.9081884210012277,0.21840859330188067,2.0115951451014453,-0.5387225341796835,69.1177955547577,7.254427861887606,0.896593275899781,8,-0.6000022888183594,-2.2700023651123047,-4.247501373291016,-5.075000762939453,-1.3400001525878906,0,-0.05889475344499928,6.749856952127245,49.86999893188477,-1.3243326838019238,49.93999862670898,-1.4642747665206641,49.38000106811523,-0.05889475344499928
8422,2013-08-06,49.41999816894531,49.6500015258789,49.25,49.540000915527344,1087200.0,-0.0032271814481692473,1.3529226971839452,0.7500178814104856,59.40590880806906,70.47179203122491,-0.460113208351558,-0.9742513566715587,-3.050048720343028,-3.9365045090935524,23.59417164646464,0.40000152587889914,1.1965570390851354,0.7969982147216825,-0.7125796234652668,2.306576052908632,0.0422092956282043,1.5517871338151608,-0.18697473144531074,43.13710090617719,-15.220577293612628,0.7547889190934763,8,-0.3999977111816406,-1.9699974060058594,-4.087497711181641,-4.914997100830078,-1.4599990844726562,1,-0.039862352873249796,1.4615520049297397,49.58000183105469,6.749856952127245,49.86999893188477,-1.3243326838019238,49.93999862670898,-0.039862352873249796
8423,2013-08-07,49.1500015258789,49.45000076293945,48.81999969482422,49.45000076293945,1114500.0,-0.005463307427560293,3.2000178019658456,2.499936423167457,60.15038887906261,68.87546348450208,-0.05128320696076827,-0.5414171314703751,-2.7190574943843657,-3.645929855812149,24.76468618459203,0.6300010681152344,1.159984725602044,0.406001472473136,-0.8273832203253946,1.6393861652716666,-0.21069087392612573,1.0226938188723977,0.8499984741211009,27.96624963631014,-29.506423597005245,0.616692346399264,8,-0.1250019073486257,-1.700000762939446,-3.827501296997063,-4.645000457763665,-1.200000762939446,2,-0.03784334796759281,1.3529226971839452,49.41999816894531,1.4615520049297397,49.58000183105469,6.749856952127245,49.86999893188477,-0.03784334796759281
8424,2013-08-08,49.099998474121094,49.61000061035156,48.790000915527344,49.52000045776367,836500.0,-0.0010173560570791995,1.733321889285192,1.4000101725518785,65.21735975561093,67.40458323163645,0.059885837416828736,-0.42665437147489627,-2.6118966126733696,-3.564572981117948,24.85094724123242,0.8199996948242188,1.0612879183825328,0.3009984970092745,-0.8900716556793284,1.4920686496978774,-0.2945365793350234,0.8965335733535724,0.876401519775392,28.44013900894897,-33.245261254926234,0.5955350763443011,8,0.005001068115234375,-1.6499977111816406,-4.017498016357422,-4.594997406005859,-0.7999992370605469,3,-0.04195514506338538,3.2000178019658456,49.1500015258789,1.3529226971839452,49.41999816894531,1.4615520049297397,49.58000183105469,-0.04195514506338538
8425,2013-08-09,49.0,49.22999954223633,48.7599983215332,49.06999969482422,1187900.0,-0.002036628864129142,1.4102664423490747,0.1666651529050599,64.17113499432404,66.20137837404346,0.2557573810290634,-0.2903489334922327,-2.474711428596308,-3.4344419109569984,24.62203118363524,0.470001220703125,1.0054898830025891,0.16849994659423828,-1.0063462539831391,1.3433461471716157,-0.41892315369445043,0.755923046882927,0.9289440307617198,23.30107514934687,-42.41351033309698,0.5874231002886904,8,0.31999969482421875,-1.2299995422363281,-3.864999771118164,-4.459999084472656,-0.5099983215332031,4,-0.03469389312121329,1.733321889285192,49.099998474121094,3.2000178019658456,49.1500015258789,1.3529226971839452,49.41999816894531,-0.03469389312121329
8426,2013-08-12,49.40999984741211,49.54999923706055,48.88999938964844,48.91999816894531,1374000.0,0.008367343824736917,-1.4000027743291326,-7.000054495912806,63.881388591276334,64.99100505551705,-0.012945497399385886,-0.6543515231306003,-2.8319998227886103,-3.8235944826934514,24.432425488919204,0.6599998474121094,0.9229464860878167,0.5279998779296875,-0.6555468239025544,1.7115465797619294,-0.06377347298643343,1.1197732288458084,0.4488074407958962,73.03361636284986,5.473798414524495,0.5917733509161202,8,-0.030000686645507812,-1.6399993896484375,-4.197500228881836,-4.385000228881836,-0.9099998474121094,0,-0.030965367011168254,1.4102664423490747,49.0,1.733321889285192,49.099998474121094,3.2000178019658456,49.1500015258789,-0.030965367011168254
8427,2013-08-13,49.58000183105469,49.68999862670898,48.83000183105469,49.4000015258789,1000600.0,0.003440639226220954,3.3000495918212813,0.3673463032596232,68.09654764741563,64.88387105124485,-0.09057315509065234,-0.7809066168400207,-2.942681928333016,-3.9538254469313188,24.199219236050343,0.8599967956542898,0.8438512442130204,0.6450017929077134,-0.5649308789851233,1.8549344648005501,0.04003545696129862,1.2499681288541282,0.21287691915283347,88.17239144523722,16.89496770079562,0.6049663359464176,8,-0.20000267028808594,-1.6350021362304688,-4.300002098083496,-4.375001907348633,-1.2000007629394602,1,-0.027027029106493017,-1.4000027743291326,49.40999984741211,1.4102664423490747,49.0,1.733321889285192,49.099998474121094,-0.027027029106493017
8428,2013-08-14,48.88000106811523,49.4000015258789,48.86999893188477,49.4000015258789,914300.0,-0.014118611074778409,1.0384697208670546,-2.8888865341413688,51.66241781571003,62.762233969565244,0.5934516833792145,-0.06701471296101857,-2.200266109748462,-3.22330891022942,23.720289921161797,0.7100028991699148,0.789477551826721,-0.06599903106690164,-1.2693873037007393,1.137389241566936,-0.6676931673838169,0.5356951052500136,0.8509048563718338,12.903516903614682,-53.38610668145899,0.6016941363169171,8,0.4399986267089915,-0.8100013732910085,-3.4825010299682546,-3.6750011444091726,-0.8899993896484304,2,-0.01882164409858611,3.3000495918212813,49.58000183105469,-1.4000027743291326,49.40999984741211,1.4102664423490747,49.0,-0.01882164409858611
8429,2013-08-15,47.83000183105469,48.47999954223633,47.79999923706055,48.459999084472656,1385400.0,-0.021481162318252478,1.0298572046733017,1.2115321131203463,42.348013918445375,59.79080617681607,1.4669361821956173,0.9937687359994598,-1.0953222776264795,-2.1444382988070103,23.335464917596454,1.0800018310546804,0.6788739210382886,-1.0904983520507798,-2.367327658919777,0.18633095481821726,-1.7289130054852748,-0.45208369861628483,1.8599967956542898,1.5874393483122542,-61.00144288882664,0.6384146534344981,8,0.9649982452392578,0.7699985504150391,-2.31500244140625,-2.625001907348633,-0.27000045776366477,3,0.0025088632090926044,1.0384697208670546,48.88000106811523,3.3000495918212813,49.58000183105469,-1.4000027743291326,49.40999984741211,0.0025088632090926044
8430,2013-08-16,48.29999923706055,48.5099983215332,47.77000045776367,47.77000045776367,1333700.0,0.00982641413366414,-1.7924512005527724,-0.8412715712988192,48.06948939727006,58.111405534131556,0.8390489374781254,0.5786413472290235,-1.5063599318418284,-2.6002617553961116,23.079933435983566,0.7399978637695312,0.5910198963960767,-0.6365009307861342,-1.8710263757722174,0.598024514199949,-1.2537636532791794,-0.019238208293089087,1.2387994384765548,27.604129413728256,-33.60262901706842,0.6172627224930427,8,0.43000030517578125,0.5050010681152344,-2.1549997329711914,-2.594999313354492,-0.55999755859375,4,0.0,1.0298572046733017,47.83000183105469,1.0384697208670546,48.88000106811523,3.3000495918212813,49.58000183105469,0.0
8431,2013-08-19,47.77999877929688,48.56999969482422,47.77999877929688,48.349998474121094,1424800.0,-0.010766055196221758,-1.771934521021045,-1.0754735993550852,39.08916263360499,55.85398929252444,1.2034200380311404,1.1447313914334885,-0.9560825434253601,-2.0689672287758967,22.755684687347618,0.7900009155273366,0.4251106841791312,-1.1485013961791921,-2.4119513302615303,0.11494853790314608,-1.7802263632203577,-0.5167764291380266,1.5819200744628787,0.5207464098105112,-54.504391991193714,0.6317249670411678,8,0.950000762939446,1.1000003814697195,-1.3749980926513743,-1.8849983215332102,-0.1999969482421946,0,0.01485983502112509,-1.7924512005527724,48.29999923706055,1.0298572046733017,47.83000183105469,1.0384697208670546,48.88000106811523,0.01485983502112509
8432,2013-08-20,47.849998474121094,48.22999954223633,47.709999084472656,47.84000015258789,2313400.0,0.001465041787622301,-2.8518487121886436,-0.01754092436187464,34.355787540672594,52.98792247714777,0.9915696911515894,1.0888133857213091,-0.9859858549295666,-2.1389668671702395,22.05770385624834,0.5200004577636719,0.2585500734631694,-1.0520015716552749,-2.384251094454804,0.28024795114425416,-1.7181263330550394,-0.38587681025551035,1.3527285400390596,8.283975585972804,-41.51383385036706,0.6661247613997657,8,0.8500003814697266,1.0050010681152344,-1.394998550415039,-1.7949981689453125,-0.3999977111816406,1,0.013584149354371355,-1.771934521021045,47.77999877929688,-1.7924512005527724,48.29999923706055,1.0298572046733017,47.83000183105469,0.013584149354371355
8433,2013-08-21,46.95000076293945,47.290000915527344,46.41999816894531,46.6500015258789,4024900.0,-0.01880873019606033,-1.2894629851780095,30.00495993895531,21.41491102922508,48.12098372977156,1.7284432348559946,1.990029864945555,-0.025541835439071292,-1.2269579919138494,22.074936707648597,1.4300003051757812,0.10208749207817647,-1.8879993438720675,-3.4579486180734307,-0.31805006967070426,-2.672973980972749,-1.1030247067713859,2.073598899658201,24.651265946310392,-18.392988686802095,0.784974637100682,8,1.1049976348876953,1.2599983215332031,-0.4400005340576172,-0.8400001525878906,-0.060001373291015625,2,0.030457939977384774,-2.8518487121886436,47.849998474121094,-1.771934521021045,47.77999877929688,-1.7924512005527724,48.29999923706055,0.030457939977384774
8434,2013-08-22,47.2400016784668,47.59000015258789,46.84000015258789,47.0,1154300.0,0.0061768032122431205,-1.6785648599123983,0.8000076294139149,25.871571320179868,43.865476654866654,1.281632805902646,1.6665481672347795,-0.22243337782535377,-1.4997863758667833,21.92338696158249,0.75,-0.03144779181343438,-1.522498512268065,-3.247812741379434,0.20281571684330402,-2.385155626823746,-0.659841397712384,1.419093775019526,38.13967104912972,1.324203334841485,0.8626571145556836,8,0.8149967193603516,0.9699974060058594,-0.4250011444091797,-0.845001220703125,-0.19000244140625,3,0.015876375388484965,-1.2894629851780095,46.95000076293945,-2.8518487121886436,47.849998474121094,-1.771934521021045,47.77999877929688,0.015876375388484965
8435,2013-08-23,47.33000183105469,47.56000137329102,46.90999984741211,47.34000015258789,1770100.0,0.0019051682766750844,1.8888907726867543,-0.04165938170547564,28.571428571428513,39.94214776377246,1.0391042671702948,1.5596382584053075,-0.2469845607235115,-1.5537137716533493,21.7636472789245,0.6500015258789134,-0.15849971077960134,-1.3709983825683594,-3.2106075792988022,0.4686108141620835,-2.2908029809335773,-0.4511937842031415,1.0156200025958952,42.325721686982135,9.19986872089882,0.9198045983652214,8,0.7249965667724609,0.8799972534179688,-0.5150012969970703,-0.9350013732910156,-0.220001220703125,4,0.004859487287943054,-1.6785648599123983,47.2400016784668,-1.2894629851780095,46.95000076293945,-2.8518487121886436,47.849998474121094,0.004859487287943054
8436,2013-08-26,47.22000122070313,47.63000106811523,47.13999938964844,47.2599983215332,1302200.0,-0.0023241201372483644,-3.899998092658572,4.000381533765028,28.846170775293643,35.580994777981125,0.90047948558869,1.653609172989654,-0.06662816703221353,-1.4028043522133586,21.394420911935065,0.49000167846678977,-0.3165279906869216,-1.4169990539550739,-3.371524521829457,0.5375264139193092,-2.394261787892262,-0.4397363200178859,0.8560332998887148,44.19903009814974,11.82979930086615,0.9772627339371911,8,0.6899986267089773,0.9899978637695241,-0.3175010681152415,-0.8250007629394602,-0.42000198364258523,0,0.011012292340553342,1.8888907726867543,47.33000183105469,-1.6785648599123983,47.2400016784668,-1.2894629851780095,46.95000076293945,0.011012292340553342
8437,2013-08-27,46.15999984741211,46.90999984741211,46.040000915527344,46.81000137329102,2064300.0,-0.022448143707931023,1.0470599851002145,16.25121602289291,25.041729210064915,32.623140488465005,1.5917226166246081,2.630305938786165,1.0206243437732994,-0.3055669654100299,21.105721309395452,1.1800003051757884,-0.5045719968302649,-2.3385004043579087,-4.577477781061219,-0.0995230276545982,-3.4579890927095605,-1.219011716006257,1.6841895839492196,7.547101909987582,-24.330692925642474,1.119488688351654,8,1.1450004577636719,1.8600006103515625,0.817500114440918,0.2350006103515625,0.15999984741210938,1,0.030762608066217112,-3.899998092658572,47.22000122070313,1.8888907726867543,47.33000183105469,-1.6785648599123983,47.2400016784668,0.030762608066217112
8438,2013-08-28,46.16999816894531,46.36999893188477,45.75,46.0099983215332,1825700.0,0.00021660142041279862,1.2142764695063077,-0.24615303355751694,25.37813606743613,30.73759850501953,1.2928400847498125,2.495434015901793,1.015666306080945,-0.2841202845716069,20.280990669395393,0.6199989318847727,-0.7417645343196639,-2.168001937866208,-4.593372918647084,0.257369042914668,-3.3806874282566497,-0.9553164474757665,1.4600028991699148,22.340315442819225,-9.560373493672579,1.2126854903904383,8,0.9900016784667969,1.7050018310546875,1.0725021362304688,0.22500228881835938,0.8200035095214844,2,0.027723687345846404,1.0470599851002145,46.15999984741211,-3.899998092658572,47.22000122070313,1.8888907726867543,47.33000183105469,0.027723687345846404
8439,2013-08-29,46.4900016784668,46.77000045776367,45.93000030517578,46.04999923706055,1064400.0,0.006930983803606017,-1.470587575312188,2.7500178814104856,29.659663577195616,28.692062302789036,0.8524080212375935,2.006592095375929,0.7245129455211554,-0.5716164465877966,18.90780288536123,0.8400001525878906,-1.0291434187396717,-1.6754985809326186,-4.111850074877836,0.7608529130125987,-2.893674327905231,-0.4573228339600064,0.8015991973876879,39.361769044561065,6.110012896318793,1.21817574697261,8,0.6699981689453125,1.3849983215332031,0.8549985885620117,-0.095001220703125,0.14999771118164062,3,0.008603951317276648,1.2142764695063077,46.16999816894531,1.0470599851002145,46.15999984741211,-3.899998092658572,47.22000122070313,0.008603951317276648
8440,2013-08-30,46.27999877929688,47.09000015258789,45.9900016784668,46.4900016784668,1441000.0,-0.004517162649774309,-1.7848164834156635,-0.4772766680538055,23.785607804723412,26.991667321802193,0.8333794129844776,2.038358802408972,1.0056866096407973,-0.34644347920709606,17.83849876455582,1.0999984741210938,-1.2173848225879524,-1.7060014724731403,-4.142586049808628,0.7305831048623475,-2.9242937611408806,-0.48770918380539996,-0.5299987792968821,28.191408413838086,-0.02704464157651998,1.2182922886677428,8,0.710000991821282,1.595001220703118,1.1025009155273366,0.11500167846678977,-0.579998016357429,4,0.016637866855522043,-1.470587575312188,46.4900016784668,1.2142764695063077,46.16999816894531,1.0470599851002145,46.15999984741211,0.016637866855522043
8441,2013-09-03,46.65999984741211,47.38000106811523,46.54999923706055,46.97000122070313,1808700.0,0.008210913529349995,-2.1320670519731695,1.4761766362101436,26.375404231101257,26.104958065183155,0.3104456845922954,1.5055735820470275,0.6869427036365181,-0.7057174008931923,16.565202819352027,1.1000022888183452,-1.2785624857928397,-1.1800003051757812,-3.563787710492207,1.2037871001406444,-2.371894007833994,0.011893397482431567,-0.8831998443603482,55.82817491428662,33.73968500544278,1.1918937026582133,9,0.030000686645507812,1.2150001525878906,0.7224998474121094,-0.2649993896484375,-0.9700012207031321,1,0.009644251273275728,-1.7848164834156635,46.27999877929688,-1.470587575312188,46.4900016784668,1.2142764695063077,46.16999816894531,0.009644251273275728
8442,2013-09-04,47.45000076293945,47.65999984741211,46.56999969482422,46.599998474121094,1555900.0,0.016931009818062837,-1.3956051326550716,-2.74193072048231,38.59649656494958,28.0140231247081,-0.6059879456330535,0.5907038352558658,0.005070705139161191,-1.465237089091346,15.48124402280825,1.0900001525878906,-1.3986392857367846,-0.2914995193481431,-2.5604321538025943,1.977433115106308,-1.4259658365753651,0.8429667978790789,-1.6090727172851516,89.00528265710662,63.03868605431447,1.1344663172272254,9,-0.7450008392333984,0.4249992370605469,-0.06750106811523438,-1.0550003051757812,-0.799999237060554,2,-0.01369866207434467,-2.1320670519731695,46.65999984741211,-1.7848164834156635,46.27999877929688,-1.470587575312188,46.4900016784668,-0.01369866207434467
8443,2013-09-05,47.290000915527344,47.68000030517578,47.209999084472656,47.5099983215332,1705300.0,-0.0033719672252793265,-1.473683682176379,-0.25881978072281586,44.981408685589784,30.137338387531425,-0.43883538066336314,0.6368647554020015,0.25777300595918007,-1.2634015926754074,15.05602942959286,0.470001220703125,-1.4338846280690802,-0.35849933624267294,-2.5349405881853784,1.8179419157000325,-1.4467199622140257,0.7297212897286798,-1.3399285617675716,77.71432059151786,46.653668030106914,1.0882206259713516,9,-0.5750007629394531,0.5849990844726562,0.1374988555908203,-0.8500003814697266,-0.3100013732910156,3,-0.02051176151245604,-1.3956051326550716,47.45000076293945,-2.1320670519731695,46.65999984741211,-1.7848164834156635,46.27999877929688,-0.02051176151245604
8444,2013-09-06,47.040000915527344,47.54999923706055,46.70000076293945,47.43000030517578,1253200.0,-0.005286529819412911,1.6984196185286105,1.7727454006346344,37.79073162978262,31.161705394015215,-0.24606538816806278,0.7637814018765496,0.5817509292866276,-0.9869654159181351,14.641622227844714,0.8499984741210938,-1.4635604626386893,-0.5054994583129897,-2.585555294640912,1.5745563780149325,-1.5455273764769544,0.534528459850975,-0.9515343256542934,62.13018285732343,29.36691451013217,1.0400279181639618,9,-0.3250007629394531,0.8349990844726562,0.7124977111816406,-0.27500152587890625,0.22999954223632812,4,-0.0010629089304299288,-1.473683682176379,47.290000915527344,-1.3956051326550716,47.45000076293945,-2.1320670519731695,46.65999984741211,-0.0010629089304299288
8445,2013-09-09,47.29999923706055,47.459999084472656,47.0,47.2400016784668,1011700.0,0.0055271750950876,1.4210653121047243,-0.15384013459055518,45.10205082572526,32.967914288507615,-0.5707920173973164,0.38988263877052987,0.39060564708164236,-1.1885693356007891,14.256417191810533,0.45999908447265625,-1.329981920015129,-0.16050109863281392,-2.1260841703746323,1.8050819731090044,-1.143292634503723,0.8222904372380953,-1.084209949963281,66.37161867917077,28.310038931963177,0.9827915358709096,9,-0.5849990844726562,0.5150012969970703,0.7350006103515625,-0.3699989318847656,-0.5699996948242188,0,-0.013953485371200336,1.6984196185286105,47.040000915527344,-1.473683682176379,47.290000915527344,-1.3956051326550716,47.45000076293945,-0.013953485371200336
8446,2013-09-10,47.88000106811523,47.95000076293945,47.52000045776367,47.72999954223633,1686200.0,0.012262195357505057,1.9655099839520138,2.5001271617496275,50.27728791616979,35.7718652558526,-1.1704083145472808,-0.3274062660454149,-0.10239019534220262,-1.6980680319032757,13.223747518545286,0.6500015258789062,-1.2214585186853597,0.4960006713867102,-1.2577977663921374,2.249799109165558,-0.3808985475027171,1.3728998902761376,-1.5470748995716832,94.92756227211987,50.90583789952218,0.8768992188894239,9,-1.0300006866455007,-0.1100006103515554,0.2649984359741282,-0.950000762939446,-0.6399993896484304,1,-0.04553049825697486,1.4210653121047243,47.29999923706055,1.6984196185286105,47.040000915527344,-1.473683682176379,47.290000915527344,-0.04553049825697486
8447,2013-09-11,48.2400016784668,48.290000915527344,47.599998474121094,47.61999893188477,1710400.0,0.007518809572276908,-1.0909048874092568,4.133309597680836,63.24433436416108,39.979220622155374,-1.3458644318198765,-0.8357952650310025,-0.3794013803454419,-1.9850757100505732,11.907743447855006,0.69000244140625,-1.1306144658313855,0.9230012893676758,-0.5588630013160412,2.4048655800513927,0.1820691440258173,1.6639334347095343,-1.7453680504836626,96.85539419734219,48.302149292568075,0.7409321453418576,9,-1.1300010681152344,-0.5200023651123047,-0.0950021743774414,-1.3100013732910156,-0.720001220703125,2,-0.052860757940149106,1.9655099839520138,47.88000106811523,1.4210653121047243,47.29999923706055,1.6984196185286105,47.040000915527344,-0.052860757940149106
8448,2013-09-12,47.959999084472656,48.38000106811523,47.86000061035156,48.27000045776367,1276700.0,-0.005804365345184581,-1.0392241927400558,-0.5000000000000058,57.40736234746156,43.062298263296036,-0.8775296319365111,-0.6622023308305671,-0.01601775687552731,-1.637757479046975,10.562552097945044,0.5200004577636648,-1.037612808573968,0.6889987945556655,-0.6375546704068071,2.015552259518138,0.025722062074429175,1.3522755270369018,-1.2499213819842154,74.99988646736423,24.09132513979575,0.6632767324812373,9,-0.7749977111816406,-0.23999977111816406,0.27500152587890625,-1.029998779296875,-0.2999992370605469,3,-0.027314378306939502,-1.0909048874092568,48.2400016784668,1.9655099839520138,47.88000106811523,1.4210653121047243,47.29999923706055,-0.027314378306939502
8449,2013-09-13,47.95000076293945,48.13999938964844,47.599998474121094,48.0099983215332,754300.0,-0.00020847209599805794,2.375008940705243,0.19353965421768288,56.48533060505918,46.695600796666675,-0.7137046974221448,-0.6774882171541563,0.0670365525928247,-1.5721129704395054,10.899426135340573,0.5400009155273438,-0.8060657809540999,0.6730005264282255,-0.6652326674239077,2.0112337202803587,0.0038839295021588782,1.3421171233542921,-1.0061337892632594,68.8405817132404,16.15044359871939,0.6691165969260667,9,-0.4850006103515625,-0.23000144958496094,0.28749942779541016,-1.0200004577636719,-0.20000076293945312,4,-0.020229430766825707,-1.0392241927400558,47.959999084472656,-1.0909048874092568,48.2400016784668,1.9655099839520138,47.88000106811523,-0.020229430766825707
8450,2013-09-16,48.29999923706055,48.61999893188477,48.04999923706055,48.56999969482422,950500.0,0.007299238134561348,2.0810883259615873,4.500190742624619,60.75693502486763,50.51577088486294,-0.834823528270249,-1.0830133488183051,-0.2214187233621132,-1.8643440973225438,11.400677689247413,0.6699981689453196,-0.552229671160859,1.0229990005493192,-0.315234193302814,2.3612321944014525,0.35388240362325263,1.6921155974753859,-1.1550734901628914,70.90907829850349,16.436635143787015,0.6691165969260667,9,-0.7049999237060547,-0.5799999237060547,-0.02249908447265625,-1.3699989318847656,-0.6599998474121094,0,-0.0213250268233246,2.375008940705243,47.95000076293945,-1.0392241927400558,47.959999084472656,-1.0909048874092568,48.2400016784668,-0.0213250268233246
8451,2013-09-17,48.4900016784668,48.54999923706055,48.25,48.349998474121094,1089200.0,0.003933798020859136,1.3077013366198629,-0.5185295073397477,78.07224928761845,54.90196563182615,-0.8246634832328255,-1.2828702789597912,-0.33189414511556237,-1.997921668284036,11.843278713429205,0.2999992370605469,-0.325273025758797,1.1775012969970717,-0.25150521425153727,2.6065078082456807,0.4629980413727708,1.8920045526213727,-1.1090642219712024,87.2551769532544,25.737972105332602,0.7145032556243036,9,-0.8300018310546875,-0.7700023651123047,0.05499839782714844,-1.5600013732910156,-2.0100021362304688,1,-0.03629618633344045,2.0810883259615873,48.29999923706055,2.375008940705243,47.95000076293945,-1.0392241927400558,47.959999084472656,-0.03629618633344045
8452,2013-09-18,48.5,48.540000915527344,47.959999084472656,48.43000030517578,1842300.0,0.00020619346642836156,6.733279080413,0.4999863763930138,78.07224928761845,58.57872569871822,-0.748800508676247,-1.3087769717170445,-0.2767285513074995,-1.9452756045927444,12.27115522016378,0.5800018310546875,-0.02383754565446594,1.1549995422363253,-0.3528681881683866,2.662867272641037,0.40106567703396934,1.9089334074386812,-0.9208127074421384,88.23540411463473,20.863596248334943,0.7539338652023565,9,-0.8400001525878906,-0.7800006866455078,0.07499980926513672,-1.5699996948242188,-1.5499992370605469,2,-0.025979346835736106,1.3077013366198629,48.4900016784668,2.0810883259615873,48.29999923706055,2.375008940705243,47.95000076293945,-0.025979346835736106
8453,2013-09-19,48.38000106811523,48.75,48.2400016784668,48.72999954223633,1683800.0,-0.0024742047811293633,1.6153801009429163,-5.000000000000101,73.92401518151173,62.59353498224368,-0.5117399948746097,-1.1343096558123023,-0.10676842565194988,-1.7684422805325042,11.603577681666422,0.5099983215332031,0.2545743301446919,0.9635005950927678,-0.6000894474060701,2.5270906375916056,0.1817055738433524,1.745295616342183,-0.6342839132650582,67.8262225259227,-2.961077230129547,0.7817950212494181,9,-0.5050010681152273,-0.8050003051757741,0.2824983596801829,-1.450000762939446,-1.6300010681152273,3,-0.01777595269460086,6.733279080413,48.5,1.3077013366198629,48.4900016784668,2.0810883259615873,48.29999923706055,-0.01777595269460086
8454,2013-09-20,47.9900016784668,48.63999938964844,47.93000030517578,48.38999938964844,3518300.0,-0.00806116951298419,-1.73076330557899,1.1428555858310394,70.70220892158623,65.4379969928949,0.030383735757538943,-0.7222724934553639,0.2887482478186172,-1.3285685204742208,11.242123549477217,0.7099990844726562,0.386197539780504,0.5360012054443359,-1.0456363508759807,2.1176387617646526,-0.2548175727158224,1.3268199836044943,-0.06351361148966106,7.31724336847198,-66.01369101317978,0.7908187781601568,9,0.14499855041503906,-0.7400016784667969,0.7049980163574219,-1.0600013732910156,-0.5100021362304688,4,-0.006876470504537657,1.6153801009429163,48.38000106811523,6.733279080413,48.5,1.3077013366198629,48.4900016784668,-0.006876470504537657
8455,2013-09-23,47.56000137329102,48.22999954223633,47.43999862670898,48.09000015258789,1543000.0,-0.008960206087442524,-1.0519390444483883,1.325004529978906,60.76556770539599,66.60336141392003,0.5600378694278447,-0.28897353637162126,0.7080997269485962,-0.848931545122035,11.093632164555833,0.7900009155273509,0.47177133952635586,0.09450092315674397,-1.486685040546,1.6756868868594879,-0.6960920586946244,0.8850939050081124,1.1899986267089773,9.16050540317917,-63.64213882391219,0.790592981851371,9,0.5349979400634695,-0.31000137329102273,1.1374988555908132,-0.6300010681152415,1.6099967956542898,0,0.003994924752371398,-1.73076330557899,47.9900016784668,1.6153801009429163,48.38000106811523,6.733279080413,48.5,0.003994924752371398
8456,2013-09-24,47.7400016784668,48.04999923706055,47.36000061035156,47.6500015258789,1531400.0,0.0037846993267089957,-1.0596912951143551,-0.1698119997696938,54.061637819574436,65.58306179785484,0.4001726507830554,-0.4511499504594454,0.5177106648375371,-0.9830136932540512,11.084751691341035,0.6899986267089844,0.6344234693596533,0.24850120544433452,-1.332788676099831,1.8297910869885001,-0.5421437353277483,1.0391461462164173,0.983798294067384,27.33821834348757,-41.62147631074524,0.7906449407720818,9,0.3149986267089844,-0.4900016784667969,1.0274982452392578,-0.8100013732910156,1.0399971008300852,1,-0.0020947273837961244,-1.0519390444483883,47.56000137329102,-1.73076330557899,47.9900016784668,1.6153801009429163,48.38000106811523,-0.0020947273837961244
8457,2013-09-25,47.58000183105469,47.91999816894531,47.27000045776367,47.77000045776367,1031700.0,-0.0033514839083945702,1.6530841034184773,-2.1110922731316943,54.061637819574436,65.21131462808961,0.5103776932292021,-0.18900280025873428,0.6613798333471692,-0.790173972015026,9.894197934164337,0.6499977111816406,0.7356872132269459,0.017501258850096235,-1.434277129174795,1.4692796468749876,-0.7083879351623494,0.7433904528625419,1.08924616699219,20.946045214486574,-44.96859941129975,0.7258891940124461,9,0.42999839782714844,-0.3300018310546875,1.2249975204467773,-0.6500015258789062,1.7199974060058594,2,-0.023119004760113415,-1.0596912951143551,47.7400016784668,-1.0519390444483883,47.56000137329102,-1.73076330557899,47.9900016784668,-0.023119004760113415
8458,2013-09-26,47.45000076293945,47.88000106811523,47.34000015258789,47.88000106811523,968200.0,-0.0027322627808388233,1.5116303827114994,2.2631758588149884,55.94202546005794,65.15094738975614,0.6262885758735166,0.04406911252776524,0.7686896062906285,-0.6408486401363831,8.368436486422675,0.5400009155273366,0.7633594472631557,-0.17649993896484517,-1.4745195033026093,1.121519625372919,-0.8255097211337272,0.4725098432040369,1.1352923826904302,13.13871865054283,-51.05474090098663,0.6490097821688808,9,0.5599994659423828,-0.20000076293945312,1.327498435974121,-0.5200004577636719,2.229999542236328,3,-0.010537407628252837,1.6530841034184773,47.58000183105469,-1.0596912951143551,47.7400016784668,-1.0519390444483883,47.56000137329102,-0.010537407628252837
8459,2013-09-27,46.88999938964844,47.20000076293945,46.84000015258789,47.20000076293945,1957900.0,-0.011801925485497633,1.3225742939764966,0.7209329146040822,44.533340928811704,63.3483258235277,1.1399993851122545,0.6699210018077295,1.3093406990878833,-0.06394449943880431,7.629780840245612,0.6100006103515625,0.6691852254308515,-0.7565011978149414,-1.9915903268297157,0.4785879311998329,-1.374045762322332,-0.1389566333075507,1.6163761947094741,3.5970689939074587,-57.82907523897484,0.6175445645073881,9,0.9050006866455078,0.3600006103515625,1.2424993515014648,0.04000091552734375,2.270000457763672,4,-0.0029856982612660454,1.5116303827114994,47.45000076293945,1.6530841034184773,47.58000183105469,-1.0596912951143551,47.7400016784668,-0.0029856982612660454
8460,2013-09-30,47.04999923706055,47.4900016784668,46.36000061035156,46.56000137329102,2440000.0,0.003412238206329077,-1.5393299843983062,-1.5806312680735635,37.53751689692313,58.844466669006,0.8761799472142116,0.6013994888865,1.143056493794262,-0.2107297812485882,7.5272823791150065,1.1300010681152344,0.6293398467706979,-0.6350013732910185,-1.7308986147244951,0.4608958681424582,-1.1829499940077568,-0.08705275257428013,1.3230663127557634,40.82835428408909,-15.684267605456668,0.5479486207167366,9,0.5050010681152344,0.20000076293945312,1.0824995040893555,-0.11999893188476562,2.740001678466797,0,0.00913922023694913,1.3225742939764966,46.88999938964844,1.5116303827114994,47.45000076293945,1.6530841034184773,47.58000183105469,0.00913922023694913
8461,2013-10-01,47.11000061035156,47.31000137329102,46.75,47.06999969482422,1722600.0,0.0012752683159185096,1.5454466638923068,0.08163487738419736,31.353133651518178,53.65345382055042,0.6703319339635812,0.6080127404540221,1.0786279603344155,-0.26182365943348174,7.838149447144883,0.5600013732910227,0.5943214791298956,-0.5975000381469755,-1.6208669816081809,0.4258669053142299,-1.1091835098775817,-0.08581656641636926,1.0617584455182723,48.076998317618056,-3.1948706462059207,0.5116834717306029,10,0.44499969482421875,0.1399993896484375,1.0224981307983398,-0.18000030517578125,2.8199996948242188,1,0.04372739401198622,-1.5393299843983062,47.04999923706055,1.3225742939764966,46.88999938964844,1.5116303827114994,47.45000076293945,0.04372739401198622
8462,2013-10-02,46.79999923706055,46.93999862670898,46.5099983215332,46.56000137329102,1436800.0,-0.006580372941512924,-1.5293840457757912,5.999809269502016,31.04576263368567,48.889203537458634,0.797717046927481,0.9136648827141158,1.3663238879726975,0.04882646821091896,8.649685597375022,0.6000022888183594,0.4905802915267472,-0.8750013351440415,-1.9714748259431971,0.22147215565511402,-1.4232380805436193,-0.32676458974446376,1.1905839742574642,28.947269355191008,-18.524944961992514,0.5482367453995766,10,0.7000007629394531,0.4500007629394531,1.260000228881836,0.13000106811523438,2.3400001525878906,2,0.04230768321612266,1.5454466638923068,47.11000061035156,-1.5393299843983062,47.04999923706055,1.3225742939764966,46.88999938964844,0.04230768321612266
8463,2013-10-03,46.31999969482422,46.83000183105469,45.93999862670898,46.790000915527344,2677800.0,-0.01025640064233635,2.2363573311139113,-1.9583558508440673,26.9121831399149,44.02364511727293,1.0669798198833078,1.3884551640476488,1.8228161953246342,0.535312452089677,9.735678524217931,0.8900032043457102,0.2701386395369383,-1.3065008163452134,-2.5505573876407155,-0.062444245049711355,-1.9285291019929645,-0.6844725306974624,1.5075252563971446,24.51614967365979,-19.416474801167148,0.6220282856477513,10,0.7649993896484375,0.9300003051757812,1.3425006866455078,0.6350002288818359,3.479999542236328,3,0.06433505099028136,-1.5293840457757912,46.79999923706055,1.5454466638923068,47.11000061035156,-1.5393299843983062,47.04999923706055,0.06433505099028136
8464,2013-10-04,46.9900016784668,47.0099983215332,46.22000122070313,46.38000106811523,1865200.0,0.014464637047859163,1.4307831353584457,-1.29787026816442,32.98707166467173,40.93714555719246,0.2684397230477771,0.7531285980625313,1.119844056395948,-0.1256782552457878,10.133767603532005,0.789997100830071,0.04797163523127779,-0.6339988708496094,-1.8832081843064614,0.6152104426072427,-1.258603527578039,-0.0093942141211798,0.6110201138130833,67.74199899587536,26.097213555991715,0.6246046567284267,10,0.00499725341796875,0.34999847412109375,0.5274982452392578,-0.03500175476074219,2.6699981689453125,4,0.05724619133056286,2.2363573311139113,46.31999969482422,-1.5293840457757912,46.79999923706055,1.5454466638923068,47.11000061035156,0.05724619133056286
8465,2013-10-07,46.63999938964844,47.0,46.27000045776367,46.40999984741211,1474300.0,-0.007448441717735621,-1.8627527245255922,0.37704805263025803,26.932674022711126,37.92281624642987,0.5299450611423921,1.1079555859744659,1.438254520309762,0.22580307021271295,10.55336991135444,0.7299995422363281,-0.16334178417481837,-0.9510011672973633,-2.269212875307005,0.36721054071227854,-1.6101070213021842,-0.29189531329254237,0.7616996227629329,51.09484376479235,14.590765657702804,0.6591058540048197,10,0.28999900817871094,0.7049999237060547,0.8775005340576172,0.3150005340576172,3.2099990844726562,0,0.05403088530749378,1.4307831353584457,46.9900016784668,2.2363573311139113,46.31999969482422,-1.5293840457757912,46.79999923706055,0.05403088530749378
8466,2013-10-08,45.70000076293945,46.88999938964844,45.47000122070313,46.61999893188477,2388200.0,-0.020154344747217445,-1.0579724567252249,-4.000000000000031,21.659962640724615,34.32263011544656,1.285301159967858,1.9776555522837924,2.3370214204898545,1.1648634392063428,11.987887561464326,1.4199981689453054,-0.374142550691559,-1.7819997787475614,-3.3385633938833905,-0.22543616361173235,-2.560281586315476,-1.003717971179647,1.526294203187632,14.93506332657051,-14.404668246779078,0.7782818075679145,10,0.9750003814697266,1.4099998474121094,1.732499122619629,1.2549991607666016,4.649997711181641,1,0.08949671956908789,-1.8627527245255922,46.63999938964844,1.4307831353584457,46.9900016784668,2.2363573311139113,46.31999969482422,0.08949671956908789
8467,2013-10-09,45.68999862670898,45.9900016784668,45.27999877929688,45.83000183105469,1726300.0,-0.00021886512173951989,2.086949671191723,0.15217769890369354,22.153238379412286,30.56832043981926,1.1164153779665043,1.883384763663301,2.2909631797017695,1.1655567057647787,13.753555268187187,0.7100028991699148,-0.5177142836922215,-1.6645017623901452,-3.3702387217845313,0.04123519700424083,-2.5173702420873383,-0.8116332826929522,1.3100013732910227,23.699419416151986,-0.7401381304058781,0.8528684796971946,10,0.6950016021728587,1.3250007629394602,1.5925016403198313,1.2650012969970774,4.670001983642585,2,0.09279933915314742,-1.0579724567252249,45.70000076293945,-1.8627527245255922,46.63999938964844,1.4307831353584457,46.9900016784668,0.09279933915314742
8468,2013-10-10,46.6500015258789,46.709999084472656,45.97000122070313,46.15999984741211,1437500.0,0.021011226264487926,1.4262352492385966,-3.499931881964841,37.59262098036062,29.7971293344358,0.034641598248860817,0.8645331652849322,1.2703922884539125,0.2041278981373793,15.014780042486858,1.020000457763679,-0.6253804521445119,-0.6389989852905344,-2.3474420147035673,1.0694440441224984,-1.4932204999970509,0.21522252941598197,0.23999786376953836,79.19093116123335,50.41326260163021,0.8542215147065175,10,-0.2650012969970632,0.36499786376953836,0.6399984359741282,0.30499839782715554,4.039997100830078,3,0.0533761582491743,2.086949671191723,45.68999862670898,-1.0579724567252249,45.70000076293945,-1.8627527245255922,46.63999938964844,0.0533761582491743
8469,2013-10-11,46.97999954223633,47.04999923706055,46.349998474121094,46.79999923706055,1428300.0,0.0070739122307288405,3.375008940705243,0.36734630325961404,44.52829563988172,30.57388252809787,-0.31429925048593077,0.48289747440142605,0.864358947900655,-0.12044180329369425,16.283451243819545,0.7000007629394531,-0.7227540087044275,-0.2605009078979492,-1.9448379584980842,1.4238361427021857,-1.1026694331980167,0.5816676174021183,-1.700000762939446,96.0452160044828,62.109860935772716,0.8421685253000665,10,-0.6849994659423757,0.034999847412109375,0.3150005340576172,-0.024999618530273438,3.1300010681152344,4,0.06002553687317436,1.4262352492385966,46.6500015258789,2.086949671191723,45.68999862670898,-1.0579724567252249,45.70000076293945,0.06002553687317436
8470,2013-10-14,47.27000045776367,47.31999969482422,46.31000137329102,46.59000015258789,1040000.0,0.006172859053917623,1.589743338941255,3.7777730682829653,45.65619002088561,32.16311101358314,-0.6367748175678258,0.11781561514818861,0.5023815051198568,-0.38714609907395925,17.051096142730675,1.009998321533196,-0.818952487572993,0.0809999465942397,-1.528249396017003,1.6902492892054823,-0.7236247247113781,0.8856246178998575,-1.954601669311515,97.54905810678903,60.185865219802366,0.8046246713056202,10,-0.970001220703125,-0.2550010681152344,0.024999618530273438,-0.3150005340576172,2.1800003051757812,0,0.050560595864261426,3.375008940705243,46.97999954223633,1.4262352492385966,46.6500015258789,2.086949671191723,45.68999862670898,0.050560595864261426
8471,2013-10-15,46.72999954223633,47.209999084472656,46.599998474121094,47.02000045776367,1659300.0,-0.01142375524218242,-1.2181717297822168,-0.4264717432036711,42.65975410737923,33.4535545106602,-0.1747192879617927,0.5472592362064006,0.9719959391600526,0.1742058590461113,17.86022552584822,0.6700019836425781,-0.8402735877496994,-0.37100086212158345,-1.869364450067863,1.127362725824696,-1.1201826560947197,0.37818093185155277,-1.3344167175292867,71.07843687239833,30.331627897301274,0.7491817939731391,10,-0.43000030517578125,0.2849998474121094,0.5350008010864258,0.46000099182128906,2.3500022888183594,1,0.06676650893319169,1.589743338941255,47.27000045776367,3.375008940705243,46.97999954223633,1.4262352492385966,46.6500015258789,0.06676650893319169
8472,2013-10-16,47.2400016784668,47.290000915527344,46.47999954223633,46.599998474121094,1607300.0,0.01091380571851941,1.1891879352740131,-2.2069006340269923,48.298228302642706,35.82978175096329,-0.6881049659191518,-0.06532819764274223,0.40124055948638926,-0.30934673534633106,19.196970696333786,0.8100013732910156,-0.8369478710253091,0.2020011901855483,-1.147223580997725,1.5512259613688215,-0.4726111954060883,0.8766135757771849,-1.767442178955065,94.07421431276029,47.776528220080095,0.6746123855916379,10,-0.94000244140625,-0.22500228881835938,0.06999874114990234,0.06999778747558594,2.529998779296875,2,0.06583396877972403,-1.2181717297822168,46.72999954223633,1.589743338941255,47.27000045776367,3.375008940705243,46.97999954223633,0.06583396877972403
8473,2013-10-17,47.52000045776367,47.61999893188477,46.70000076293945,46.93000030517578,1613500.0,0.005927154304579574,1.3291178359480766,0.921870622805815,55.34804676849104,38.31433454027655,-0.8716455675565555,-0.43538179714838066,0.07119367722931713,-0.5627556686954023,20.118530478703683,0.9199981689453196,-0.8135052970943448,0.5249999999999986,-0.6925310571545324,1.7425310571545296,-0.08376552857726693,1.133765528577264,-1.9735433504394422,92.3665144667562,38.98755553099309,0.6087655285772654,10,-1.0700016021728445,-0.5050010681152344,-0.10500049591064453,-0.21000099182128906,2.2399978637695312,3,0.05976431239962032,1.1891879352740131,47.2400016784668,-1.2181717297822168,46.72999954223633,1.589743338941255,47.27000045776367,0.05976431239962032
8474,2013-10-18,47.65999984741211,47.66999816894531,47.18999862670898,47.599998474121094,1462000.0,0.0029461150736491692,11.000286109389334,0.10169721656483367,55.19590742844367,41.454693807580156,-1.0131551634478484,-0.6338705918211787,-0.11664689926801941,-0.6773165684828086,21.391779257512198,0.47999954223633523,-0.7599798614364772,0.6814994812011719,-0.48722142154969106,1.8502203839520348,0.09713902982574041,1.2658599325766033,-1.9891302306142506,99.26482756686255,42.468384408095375,0.5843604513754326,10,-1.1850013732910156,-0.6450004577636719,-0.20749950408935547,-0.20999908447265625,2.0,4,0.06357529981111387,1.3291178359480766,47.52000045776367,1.1891879352740131,47.2400016784668,-1.2181717297822168,46.72999954223633,0.06357529981111387
8475,2013-10-21,47.75,47.97000122070313,47.43000030517578,47.77000045776367,1294200.0,0.0018883792042809766,1.5714207863688263,-0.3333333333333333,55.42371522488574,45.20622187248696,-1.0383354520368115,-0.7472168894104811,-0.251205067785655,-0.7509963042025802,21.897651459229333,0.5400009155273509,-0.6323669713249345,0.7619997024536147,-0.4294902003501875,1.9534896052574169,0.16625475105171006,1.3577446538555193,-1.9192000990303484,85.2348340352535,26.206240927026727,0.5957449514019019,10,-1.124999999999993,-0.7350006103515625,-0.1575002670288086,-0.2999992370605469,2.1699981689453125,0,0.04942409655186508,11.000286109389334,47.65999984741211,1.3291178359480766,47.52000045776367,1.1891879352740131,47.2400016784668,0.04942409655186508
8476,2013-10-22,47.63999938964844,48.0,47.20000076293945,48.0,2200200.0,-0.0023036777036976597,3.444432670707413,17.999618539004388,57.368411542319976,49.11901889058781,-0.6975624054392711,-0.6799539251672826,-0.20117692256205544,-0.6201993990388885,22.44473725195543,0.7999992370605469,-0.5707799634201294,0.6569992065429702,-0.5219767640709136,1.835975177156854,0.06751122123603182,1.2464871918499085,-1.59527935670544,76.3157564517303,12.925147454386476,0.5894879853069405,10,-0.654998779296875,-0.625,0.017499923706054688,-0.18999862670898438,0.9000015258789062,1,0.03799331226868796,1.5714207863688263,47.75,11.000286109389334,47.65999984741211,1.3291178359480766,47.52000045776367,0.03799331226868796
8477,2013-10-23,46.47999954223633,47.29999923706055,46.15999984741211,47.29999923706055,1659300.0,-0.02434928342304221,1.780487351017408,2.2777730682829653,51.25391559007246,50.63694051388912,0.6551833771637376,0.4146715479746632,0.8786541472972473,0.5558189248596079,23.349729572462223,1.4799995422363281,-0.47393796381206954,-0.4480005264282241,-1.6122508193675174,0.7162497665110692,-1.0301256728978672,0.134124620041419,1.5200004577636719,17.391286319957707,-48.81336479252736,0.5821251464696455,10,0.6000003814697266,0.5349998474121094,1.2100000381469727,1.2900009155273438,1.740001678466804,2,0.05593808765974151,3.444432670707413,47.63999938964844,1.5714207863688263,47.75,11.000286109389334,47.65999984741211,0.05593808765974151
8478,2013-10-24,46.95000076293945,46.95000076293945,46.45000076293945,46.66999816894531,1617500.0,0.01011190243829585,2.571395485075135,-0.3414667051237916,49.676368412865756,51.208948599776235,0.2595016310214149,-0.0998272399054656,0.35485926712848936,0.09978199951821409,24.303628802505244,0.5,-0.22536924683804216,0.0470006942748995,-1.091236478551565,1.185237867101364,-0.5221178921383327,0.6161192806881317,1.0499992370605469,42.934828805108374,-22.1221388973946,0.5691185864132309,10,0.12999916076660156,0.06499862670898438,0.7399988174438477,0.8199996948242188,1.450000762939446,3,0.060063890287521016,1.780487351017408,46.47999954223633,3.444432670707413,47.63999938964844,1.5714207863688263,47.75,0.060063890287521016
8479,2013-10-25,46.75,47.40999984741211,46.59000015258789,47.16999816894531,1976500.0,-0.004259867086036873,-1.2162217892012825,-1.499979564311113,50.91211022755309,51.792939733850396,0.47320893445128576,0.09396498014690735,0.5314830280948826,0.3245415482792282,24.384911528258396,0.8199996948242188,0.030912030579301586,-0.14600009918213175,-1.2862939998494127,0.9942938014851492,-0.7161470495157687,0.4241468511515052,1.2131999969482408,32.06522302501322,-33.322048134142555,0.5701469503336404,10,0.3299999237060547,0.20999908447265625,0.9750003814697266,1.125,2.8100013732910227,4,0.06438499083493476,2.571395485075135,46.95000076293945,1.780487351017408,46.47999954223633,3.444432670707413,47.63999938964844,0.06438499083493476
8480,2013-10-28,47.47999954223633,47.5,46.54999923706055,46.7400016784668,1599700.0,0.015614963470295784,1.435903204350718,-1.7619073569482289,65.29206648838547,54.30764110951777,-0.250178539713346,-0.6347101995188353,-0.22904458008562756,-0.3774803414606609,23.865608159991552,0.9500007629394531,0.1635876415750488,0.5624994277954087,-0.6058892923449264,1.7308881479357439,-0.021694932274755274,1.1466937878655727,0.44713645172119243,71.73910789994713,-0.028787803182552807,0.5841943600701666,10,-0.39999961853027344,-0.7250003814697266,0.21250057220458984,0.3950004577636719,1.2900009155273438,0,0.0459140759518446,-1.2162217892012825,46.75,2.571395485075135,46.95000076293945,1.780487351017408,46.47999954223633,0.0459140759518446
8481,2013-10-29,49.16999816894531,49.18000030517578,47.4900016784668,47.97999954223633,2618500.0,0.03559390570772081,1.793379466889453,1.6081108946006413,73.19998514811957,57.07450298123741,-1.7407202084834879,-2.279328352943054,-1.9137990299016039,-2.041205677395169,23.402843853795847,1.7000007629394531,0.27548267600771226,2.14949817657471,0.6065079488219283,3.6924884043274915,1.378003062698319,2.9209932904511007,-3.009998321533203,99.66880348627909,20.919183623315135,0.7714951138763916,10,-1.4999980926513672,-1.9399986267089844,-1.4974985122680664,-1.2949981689453125,-0.34999847412109375,1,0.015253203740684285,1.435903204350718,47.47999954223633,-1.2162217892012825,46.75,2.571395485075135,46.95000076293945,0.015253203740684285
8482,2013-10-30,48.77999877929688,49.43000030517578,48.43999862670898,49.11000061035156,1939900.0,-0.007931653532066707,1.0412380053484493,-0.2773127830973394,65.36794487459952,58.18782499302725,-1.239663288120596,-1.827061053811157,-1.5252358114132534,-1.6227826608927174,22.732012716412353,0.990001678466804,0.3585505089852248,1.660498809814463,-0.06607888168412046,3.3870765013130466,0.7972099640651678,2.5237876555637584,-2.5595989227294993,78.18786490849229,-0.48503251240929046,0.8632888457492931,10,-0.9849987030029368,-1.424999237060554,-1.1274986267089915,-0.9049987792968821,0.49000167846678977,2,-0.0049200055304511325,1.793379466889453,49.16999816894531,1.435903204350718,47.47999954223633,-1.2162217892012825,46.75,-0.0049200055304511325
8483,2013-10-31,49.29999923706055,49.540000915527344,48.81999969482422,48.81999969482422,2107800.0,0.010660116252080742,-2.000007947293549,-1.4545359966708595,66.29212640358841,59.42073821248778,-1.6546187741570364,-2.226515071954026,-2.0116455451215813,-2.096197699049931,21.482423375124046,0.7600021362304616,0.529978120409524,2.031499290466307,0.09397827552551519,3.969020305407099,1.0627387829959076,3.0002597979367067,-2.9512153625488295,91.97319251707363,14.857579397748324,0.968760507470396,10,-1.4499988555908203,-1.8899993896484375,-1.669999122619629,-1.4249992370605469,-0.29000091552734375,3,-0.021906653814824817,1.0412380053484493,48.77999877929688,1.793379466889453,49.16999816894531,1.435903204350718,47.47999954223633,-0.021906653814824817
8484,2013-11-01,49.68000030517578,49.75,49.04999923706055,49.68000030517578,4688500.0,0.00770793253541413,9.000054495912806,0.0,66.71289097324478,60.67509107341656,-1.919841421969302,-2.5240653670590945,-2.362296702239597,-2.4130393131711543,20.598807930535468,0.7000007629394531,0.647147038981231,2.2770004272460938,0.06662253341241353,4.487378321079774,1.1718114803292536,3.382189374162934,-3.139743408203124,97.8125100582814,22.319851826664788,1.1051889469168408,11,-1.7250003814697266,-2.1650009155273438,-2.0500001907348633,-1.8050003051757812,-0.7700004577636719,4,-0.02576487060052468,-2.000007947293549,49.29999923706055,1.0412380053484493,48.77999877929688,1.793379466889453,49.16999816894531,-0.02576487060052468
8485,2013-11-04,49.15999984741211,49.68000030517578,49.0099983215332,49.56000137329102,1763000.0,-0.010466997877805917,1.0937581956464726,-100.0,66.89846648160884,61.73398606667087,-1.317330281302766,-1.9031693153579141,-1.82128507046302,-1.8474307140146493,19.645811102301852,0.6700019836425781,0.6884110448731988,1.6309999465942369,-0.6811996710696278,3.9431995642581015,0.47490013776230455,2.787099755426169,-2.3629635021972675,73.89377916937437,-2.0681346715820723,1.1560998088319339,11,-1.2049999237060547,-1.6450004577636719,-1.6374998092651367,-1.2849998474121094,-0.4900016784667969,0,0.008136727565510204,9.000054495912806,49.68000030517578,-2.000007947293549,49.29999923706055,1.0412380053484493,48.77999877929688,0.008136727565510204
8486,2013-11-05,49.790000915527344,50.040000915527344,48.56999969482422,48.83000183105469,6844300.0,0.012815318756523641,1.013701565071983,-2.399988555951816,67.44185196994377,63.532645664434355,-1.7995199043527137,-2.330534835817339,-2.41897490122156,-2.4253021566382245,17.643487817180638,1.470001220703125,0.7431256621280369,2.0565010070800795,-0.29767786513809114,4.41067987929825,0.8794115709709942,3.233590443189165,-2.7567274779296866,84.37502235170989,10.26201354880827,1.1770894361090856,11,-1.5450000762939453,-2.1300010681152344,-2.387500762939453,-1.9150009155273438,-1.6800003051757812,1,-0.020486050190964722,1.0937581956464726,49.15999984741211,9.000054495912806,49.68000030517578,-2.000007947293549,49.29999923706055,-0.020486050190964722
8487,2013-11-06,49.93000030517578,50.04999923706055,49.54999923706055,49.9900016784668,1085500.0,0.002811797290101614,4.555663876231853,-0.06250149011754047,66.8061309669803,65.43595261489153,-1.563042164653254,-2.2520613704561114,-2.4901978200174995,-2.527795749642422,15.376993319331172,0.5,0.8011146150777364,1.9845003128051744,-0.35846618577981815,4.327466811390167,0.8130170635126746,3.155983562097674,-2.5960541197851583,91.89196155402567,19.25808809137601,1.1714832492924965,11,-1.6300010681152344,-2.2650012969970703,-2.5275001525878906,-2.0550003051757812,-1.5200004577636719,2,-0.022231135661268997,1.013701565071983,49.790000915527344,1.0937581956464726,49.15999984741211,9.000054495912806,49.68000030517578,-0.022231135661268997
8488,2013-11-07,49.13999938964844,50.040000915527344,49.08000183105469,49.95000076293945,1497800.0,-0.015822169250927276,-1.0645219509994135,13.49971390425329,59.46290842730641,66.38604130375302,-0.48022120979598526,-1.334364931101966,-1.639504616557936,-1.715838748974484,14.124664857353707,0.9599990844726562,0.8440851658668009,1.0699995040893526,-1.2476033922544758,3.387602400433181,-0.08880194408256159,2.228800952261267,-1.4801268380574228,38.51350480574679,-29.48140973594107,1.158801448171916,11,-0.8400001525878906,-1.4750003814697266,-1.7649993896484375,-1.2649993896484375,-0.3999977111816406,3,0.0026455244145284773,4.555663876231853,49.93000030517578,1.013701565071983,49.790000915527344,1.0937581956464726,49.15999984741211,0.0026455244145284773
8489,2013-11-08,49.79999923706055,49.81000137329102,48.88999938964844,49.29999923706055,1240200.0,0.013431010492668927,2.5384400950731427,-0.6172829040628812,62.216915697950675,66.04435788259359,-0.7398876422725067,-1.8680405510448992,-2.2402078245373644,-2.3399221266648738,13.285013337500507,0.9200019836425852,1.0480575322750951,1.5889993667602553,-0.7916583142944518,3.9696570478149624,0.3986705262328982,2.7793282072876124,-1.85331148321319,83.10810288344808,16.57952812480056,1.1903288405273544,11,-1.029998779296875,-2.135000228881836,-2.6324996948242188,-1.9249992370605469,-0.8600006103515696,4,-0.01586347244237374,-1.0645219509994135,49.13999938964844,4.555663876231853,49.93000030517578,1.013701565071983,49.790000915527344,-0.01586347244237374
8490,2013-11-11,49.65999984741211,49.83000183105469,49.34000015258789,49.66999816894531,1088900.0,-0.0028112327669325143,1.9696563363349477,-0.01999664306640625,61.995249298562534,64.7993872326428,-0.2884710461320097,-1.6230209353639538,-2.034545975449028,-2.142580688216647,12.841514807609785,0.4900016784667969,1.2492961440965757,1.3295000076293917,-1.091864914470392,3.7508649297291754,0.11881754657949983,2.5401824686792835,-1.4609147155791717,73.6486817381622,8.012854340188241,1.2106824610498914,11,-0.41500091552734375,-1.9950008392333984,-2.4925003051757812,-1.7849998474121094,0.11999893188477273,0,-0.015102698395176972,2.5384400950731427,49.79999923706055,-1.0645219509994135,49.13999938964844,4.555663876231853,49.93000030517578,-0.015102698395176972
8491,2013-11-12,49.849998474121094,49.93000030517578,49.36999893188477,49.43000030517578,1344600.0,0.0038259892729115563,-1.0740756439057064,-42.00686760778329,72.61744017966458,65.60488671098337,-0.41556933615355973,-1.6519907873582653,-2.167570968856154,-2.2813742152499117,12.423163369932306,0.5600013732910085,1.4854949153746517,1.3634986877441406,-1.0255043476109336,3.752501723099215,0.16899717006660353,2.5580002054216777,-1.4288036496608427,82.75855265105052,10.56488567620427,1.1945015176775355,11,-0.5399990081787109,-2.184999465942383,-2.7124996185302734,-1.9749984741210938,-0.18999862670898438,1,-0.023671019885554534,1.9696563363349477,49.65999984741211,2.5384400950731427,49.79999923706055,-1.0645219509994135,49.13999938964844,-0.023671019885554534
8492,2013-11-13,50.349998474121094,50.38000106811523,49.52000045776367,49.59000015258789,1514000.0,0.010030090577827666,1.0975534869440409,1.80952770208901,72.72725881855558,66.3199014237575,-0.7481170366248335,-2.0101107658581867,-2.629080606154261,-2.7086989005699422,12.044864125318187,0.8600006103515554,1.599077877730977,1.7079988479614272,-0.7434286400092489,4.159426335932103,0.48228510397608915,2.9337125919467653,-1.7333471201488067,97.98640535593181,21.179107116167998,1.2257137439853372,11,-0.8749980926513672,-2.519998550415039,-3.4574975967407227,-2.6149978637695312,-0.3400001525878906,2,-0.04448853886104576,-1.0740756439057064,49.849998474121094,1.9696563363349477,49.65999984741211,2.5384400950731427,49.79999923706055,-0.04448853886104576
8493,2013-11-14,50.36000061035156,50.40999984741211,49.959999084472656,50.36999893188477,1070800.0,0.00019865216551306908,9.0,-0.013155715282423054,74.75994620701931,67.21401867195466,-0.6615103779086766,-1.8935197978942,-2.5945245036308435,-2.65305367571203,12.212000574960438,0.4500007629394531,1.4909208374273675,1.5760009765624972,-0.930179790058709,4.082181743183703,0.32291059325189764,2.8290913598730967,-1.4964802963992625,96.71057749981806,13.655314783255776,1.2530903833106017,11,-0.8700008392333984,-2.1700000762939453,-3.660000801086426,-2.720001220703125,0.25999832153321023,3,-0.0387212219878057,1.0975534869440409,50.349998474121094,-1.0740756439057064,49.849998474121094,1.9696563363349477,49.65999984741211,-0.0387212219878057
8494,2013-11-15,50.68999862670898,50.790000915527344,50.04999923706055,50.31000137329102,1796000.0,0.0065527802295057835,1.5517218699850044,-38.00610454022338,73.29462531807604,67.92470298711768,-0.931087346854234,-2.09214423475742,-2.867151500819965,-2.923600863254414,12.63958687591038,0.7400016784667969,1.507949866323969,1.7544990539550724,-0.8306767693344952,4.33967487724464,0.4619111423102922,3.0470869655998527,-1.5790415874031112,93.1032940551258,8.260670429597738,1.292587911644783,11,-1.009998321533196,-2.2149982452392507,-3.9899988174438406,-3.0499992370605398,-0.05999755859375,4,-0.038469066898232485,9.0,50.36000061035156,1.0975534869440409,50.349998474121094,-1.0740756439057064,49.849998474121094,-0.038469066898232485
8495,2013-11-18,50.11000061035156,50.70000076293945,50.02000045776367,50.68999862670898,1780900.0,-0.011442060210508864,1.2666590373012392,-1.5263216013813703,58.13151072603343,66.8902206266832,-0.22591783812404032,-1.397949109016686,-2.2437210321595984,-2.291711254131087,13.559152458270512,0.6800003051757812,1.465931506719123,1.0565010070800795,-1.5162489033853603,3.6292509175455194,-0.22987394815263684,2.342875962312796,-0.6968156733258297,52.1127214603283,-29.57992296481703,1.2863749552327193,11,-0.2700004577636719,-1.635000228881836,-3.455000877380371,-2.470001220703125,0.6300010681152344,0,-0.02334867230875448,1.5517218699850044,50.68999862670898,9.0,50.36000061035156,1.0975534869440409,50.349998474121094,-0.02334867230875448
8496,2013-11-19,49.45000076293945,50.25,49.38999938964844,50.18999862670898,1500900.0,-0.013171020542270151,1.0,1.2758627493538046,55.53720717465826,65.63811798309187,0.42553009924673546,-0.6275717545314521,-1.5657605585218732,-1.5781810900478916,13.831478858560978,0.8600006103515625,1.3732092506411746,0.30600109100341655,-2.183381628961712,2.795383810968545,-0.9386902689791441,1.5506924509859772,1.3400001525878906,4.28580770676999,-74.63425763029517,1.244691359982563,11,0.3899993896484375,-0.9750003814697266,-2.792501449584961,-1.8100013732910156,1.25,1,0.0066733672652385945,1.2666590373012392,50.11000061035156,1.5517218699850044,50.68999862670898,9.0,50.36000061035156,0.0066733672652385945
8497,2013-11-20,49.08000183105469,49.540000915527344,48.79999923706055,49.459999084472656,2245800.0,-0.0074822836436043705,1.740742310572345,0.5135112843194919,48.135614480079184,64.37952976673328,0.7401071373505488,-0.05565327689930655,-1.1933357823933903,-1.1612096940051018,12.907190873494212,0.7400016784667969,1.3075042692433456,-0.19399795532226705,-2.346356440832089,1.958360530187555,-1.270177198077178,0.882181287432644,1.6819990539550815,14.070470242511027,-60.5877990069963,1.0761792427549108,11,0.7149982452392578,-0.6050014495849609,-2.4225025177001953,-1.5000019073486328,1.7699966430664062,2,0.011817400055401661,1.0,49.45000076293945,1.2666590373012392,50.11000061035156,1.5517218699850044,50.68999862670898,0.011817400055401661
8498,2013-11-21,49.77000045776367,49.9000015258789,49.0,49.41999816894531,1197000.0,0.014058651201443118,1.9508032693594937,-0.9210653121047242,50.72463946169114,63.10261018492667,0.16636746792797652,-0.5518456807388219,-1.8638140033457375,-1.7987886845281764,11.755403333076735,0.9000015258788991,1.2018452259763635,0.35500068664551065,-1.5060968265287613,2.2160981998197826,-0.5755480699416253,1.2855494432326466,0.9135203613281249,48.74373882189212,-22.036160175739695,0.9305487565871374,11,0.024999618530273438,-1.2950000762939453,-3.1125011444091797,-2.2350006103515625,1.1599998474121094,3,0.004822139070969067,1.740742310572345,49.08000183105469,1.0,49.45000076293945,1.2666590373012392,50.11000061035156,0.004822139070969067
8499,2013-11-22,49.7599983215332,49.849998474121094,49.47000122070313,49.77000045776367,1459500.0,-0.00020096717175954737,3.470604075038064,-0.0285773452060468,55.26314732770276,62.354598854831146,0.1900886122489922,-0.3212505351602317,-1.8336828934745597,-1.7418007275187932,11.30448369523415,0.37999725341796164,1.0894080811780782,0.19449863433838033,-1.1832412772772543,1.572238545954015,-0.49437132146943696,0.8833685901461976,0.8481816342773456,50.5262270265061,-19.039399753362595,0.6888699558078165,11,0.03500175476074219,-1.2849979400634766,-3.027499198913574,-2.2749996185302734,-0.479999542236321,4,0.017282971048240725,1.9508032693594937,49.77000045776367,1.740742310572345,49.08000183105469,1.0,49.45000076293945,0.017282971048240725
8500,2013-11-25,49.65999984741211,49.9000015258789,49.2400016784668,49.88999938964844,1902300.0,-0.002009615705268586,4.279918214138822,22.995041952707858,48.74273491219177,59.70185382511194,0.32417785061432625,-0.052236146519497595,-1.7255856440806525,-1.6033834788666326,11.086010850386337,0.6599998474121023,1.0909320370838884,-0.014499855041506748,-0.9811319750616505,0.952132264978637,-0.4978159150515822,0.4688162049685687,0.8758528796484413,59.31035571375579,-8.035731089978903,0.48331606001007343,11,0.13500022888183594,-1.1849994659423828,-2.9150009155273438,-2.1750011444091797,-0.049999237060546875,0,0.019532847838976908,3.470604075038064,49.7599983215332,1.9508032693594937,49.77000045776367,1.740742310572345,49.08000183105469,0.019532847838976908
8501,2013-11-26,49.91999816894531,50.040000915527344,49.13000106811523,49.13000106811523,1918100.0,0.005235568311157568,-1.303805536642934,-3.434776839765841,49.905461730389256,57.16609859309346,0.08398513462444868,-0.2668467823204139,-1.9804222916416876,-1.8158758842187908,10.539422636781401,0.9099998474121165,1.0152180417954924,0.20799846649170206,-0.7341062950476882,1.1501032280310923,-0.2630539142779895,0.6790508472613936,0.5464204185152397,90.32237224626914,25.00378714289573,0.471052380769694,11,-0.12499809265136719,-1.444997787475586,-3.0999984741210938,-2.434999465942383,-0.589996337890625,1,0.016426352956711465,4.279918214138822,49.65999984741211,3.470604075038064,49.7599983215332,1.9508032693594937,49.77000045776367,0.016426352956711465
8502,2013-11-27,48.540000915527344,48.56999969482422,46.11999893188477,47.20000076293945,7832300.0,-0.02764417676354103,2.5000068119705294,1.6962089496023374,44.89796315566846,53.8481004762767,1.3189337149883968,1.1533830912893492,-0.611514955470426,-0.40389861624382917,10.735099325067573,3.7999992370605398,0.9147818659190818,-1.159998893737793,-2.1566239407109933,-0.16337384676459266,-1.6583114172243896,-0.6616863702511964,1.8597608979172051,61.73471324098261,-6.686423429866913,0.4983125234865998,11,-0.08500099182128906,-0.08500099182128906,-1.5400009155273438,-1.055002212524414,1.0499992370605469,2,0.04449937797016301,-1.303805536642934,49.91999816894531,4.279918214138822,49.65999984741211,3.470604075038064,49.7599983215332,0.04449937797016301
8503,2013-11-29,48.22000122070313,48.81000137329102,48.18999862670898,48.65999984741211,1909500.0,-0.006592494618636202,-1.4799920654902095,-0.3283571467206365,35.74006300459624,49.6753713303345,1.4566316061186413,1.463350224273718,-0.3026837362766699,-0.06095960144375567,10.71712393804621,0.6200027465820455,0.6999880482392626,-1.4259986877441335,-2.612773851908969,-0.2392235235792981,-2.019386269826555,-0.8326111056617123,1.9229748198478305,53.57145985081826,-12.455193441038332,0.5933875820824188,11,0.18999862670897727,0.23499870300292258,-1.172501564025886,-0.7350025177002024,1.4899978637695241,4,0.054541625608437005,2.5000068119705294,48.540000915527344,-1.303805536642934,49.91999816894531,4.279918214138822,49.65999984741211,0.054541625608437005
8504,2013-12-02,48.4000015258789,48.43999862670898,47.79999923706055,47.79999923706055,2629500.0,0.00373289715095404,-1.133323160846073,-1.3636458215929936,38.709673008782566,47.517389361751064,1.025473904967832,1.2464446884916853,-0.4794183980316973,-0.23701929532978028,10.581668624583324,0.6399993896484304,0.4350812635351673,-1.1819984436035256,-2.4926434216247273,0.12864653441767615,-1.8373209326141264,-0.5266759545929247,1.5015958881520888,58.163302046992506,-6.614216415142941,0.6553224890106001,12,-0.21500205993651633,0.05499839782715554,-1.352501869201653,-0.9150028228759695,1.1199989318847727,0,0.0522727004036172,-1.4799920654902095,48.22000122070313,2.5000068119705294,48.540000915527344,-1.303805536642934,49.91999816894531,0.0522727004036172
8505,2013-12-03,49.56000137329102,49.81999969482422,48.4000015258789,48.4000015258789,5500700.0,0.023966938240526314,-1.4482730271270874,1.9333257039679523,47.78627883667314,46.65617510197494,-0.24668999061267272,0.12432254070639459,-1.6087436560440622,-1.3918816607538602,9.910248470511995,1.4199981689453196,0.16745188687306012,-0.041998672485341615,-1.3376516069777864,1.2536542620071032,-0.6898251397315605,0.6058277947608772,-3.44000244140625,87.7551199147534,24.208943915450206,0.647826467246222,12,-1.480001449584968,-1.105001449584968,-2.5400018692016673,-2.220001220703132,-0.030002593994140625,1,-0.005649769698050089,-1.133323160846073,48.4000015258789,-1.4799920654902095,48.22000122070313,2.5000068119705294,48.540000915527344,-0.005649769698050089
8506,2013-12-04,48.77000045776367,49.36000061035156,48.47000122070313,49.15999984741211,2455100.0,-0.01594029244626094,1.253160400591018,-0.3362064146116037,38.45029427298425,45.58002841229772,0.48803067178700843,0.8790593288006647,-0.8024184228291631,-0.6020833294548993,9.868179254233986,1.0900001525878906,-0.13831782651036661,-0.7809995651245103,-2.1248951157622784,0.5628959855132578,-1.4529473404433944,-0.10905178980562624,-2.5760015106201095,71.62164809321877,11.91837930005969,0.6719477753188827,12,-0.6900005340576172,-0.3150005340576172,-1.8525009155273438,-1.7550010681152344,0.09999847412110086,2,0.01722370606322543,-1.4482730271270874,49.56000137329102,-1.133323160846073,48.4000015258789,-1.4799920654902095,48.22000122070313,0.01722370606322543
8507,2013-12-05,48.81999969482422,48.97000122070313,48.58000183105469,48.77999877929688,2226300.0,0.0010252047691459154,1.2940872882306202,-0.10256661058725046,38.80811600245736,44.25597025016064,0.4439585562747368,0.7817168665512781,-0.8300177121745662,-0.6539125050865238,9.812261085268425,0.3899993896484446,-0.2762532850932402,-0.6755002975463853,-2.0449318077394096,0.693931212646639,-1.3602160526428975,0.009215457550126871,-2.5534807327270457,50.495060723545926,-4.340025368166366,0.6847157550965135,12,-0.7399997711181641,-0.36499977111816406,-1.369999885559082,-1.5900001525878906,0.8899993896484375,3,0.010446582126556914,1.253160400591018,48.77000045776367,-1.4482730271270874,49.56000137329102,-1.133323160846073,48.4000015258789,0.010446582126556914
8508,2013-12-06,49.27000045776367,49.5,48.91999816894531,49.38999938964844,2217900.0,0.009217549482843701,2.4117739456293688,-2.9999046347516294,39.85714488127019,42.54419220055701,-0.09434757057466925,0.3604344882650139,-1.2477366766430862,-1.1053804430868226,10.224073617467095,0.6800003051757812,-0.3453770195607575,-0.23199958801269815,-1.595547744995791,1.1315485689703948,-0.9137736665042482,0.4497744904788519,-2.9324118810119586,72.77232116722156,21.83697421233888,0.6817740784915466,12,-1.1900005340576172,-0.8150005340576172,-1.6950006484985352,-1.9150009155273438,0.75,4,0.006494818182486872,1.2940872882306202,48.81999969482422,1.253160400591018,48.77000045776367,-1.4482730271270874,49.56000137329102,0.006494818182486872
8509,2013-12-09,49.0099983215332,49.59000015258789,48.9000015258789,49.5,1563300.0,-0.005277088163483046,1.0596912951143764,4.083383666592491,41.76644560827036,41.76904894456575,0.05372920183016561,0.5883838916315298,-0.9397551286399732,-0.8432627939880177,10.883970501974865,0.6899986267089915,-0.3396993933028085,-0.45250167846679545,-1.8254400635819508,0.9204367066483599,-1.1389708710243767,0.23396751409078576,-2.602761522420039,42.957576213451674,-7.5054394476032655,0.6864691925575793,12,-0.9299983978271484,-0.5549983978271484,-1.3799982070922852,-1.5999984741210938,0.8100013732910156,0,0.014282815484853773,2.4117739456293688,49.27000045776367,1.2940872882306202,48.81999969482422,1.253160400591018,48.77000045776367,0.014282815484853773
8510,2013-12-10,48.90999984741211,49.22000122070313,48.72000122070313,48.849998474121094,1485100.0,-0.002040368854229424,-2.1250402336533547,-0.12245136277646729,45.5882242944051,41.28935589612307,0.04040067515455803,0.6633221798103364,-0.7971080646746458,-0.7359606328571573,11.613964624760373,0.5,-0.4107201147529693,-0.5150001525878878,-1.9060757926792604,0.8760754875034849,-1.210537972633574,0.18053766745779853,-2.434507790384721,39.28562913614016,-16.31547638950849,0.6955378200456881,12,-0.9400005340576172,-0.4549999237060547,-1.1750001907348633,-1.3950004577636719,0.4700012207031179,1,0.012471899657628738,1.0596912951143764,49.0099983215332,2.4117739456293688,49.27000045776367,1.2940872882306202,48.81999969482422,0.012471899657628738
8511,2013-12-11,48.66999816894531,49.209999084472656,48.61000061035156,49.0099983215332,1376900.0,-0.004907006322133478,-1.6087158435958038,-5.666539513001462,46.57759759323723,41.475981944741825,0.09436675356805324,0.8541829170381732,-0.5183016348398937,-0.48933801639229557,12.280925416795766,0.5999984741210938,-0.5272632529641754,-0.6960018157958956,-2.1110687362178453,0.7190651046260541,-1.4035352760068704,0.011531644415079256,-2.127615959161986,8.910543311993655,-49.7981589975871,0.7075334602109731,12,0.1400012969970703,-0.2149982452392578,-0.9349985122680664,-1.154998779296875,1.3100013732910156,2,0.01767003580658244,-2.1250402336533547,48.90999984741211,1.0596912951143764,49.0099983215332,2.4117739456293688,49.27000045776367,0.01767003580658244
8512,2013-12-12,48.11000061035156,48.86999893188477,48.0099983215332,48.72999954223633,2107200.0,-0.011506011499114122,-1.0975534869440393,1.8235254518731276,35.83617103132936,41.486660614378835,0.6559325943888155,1.3046511996839385,0.08478732428882552,0.06706575436537321,12.577889512844031,0.8600006103515696,-0.6149940976743196,-1.1439994812011705,-2.5854804615181948,0.29748149911585386,-1.8647399713596826,-0.4232589910426583,-1.5020660508674197,6.329251451031899,-51.42414064652487,0.7207404901585136,12,0.6999988555908203,0.3449993133544922,-0.1575002670288086,-0.4500007629394531,2.2599983215332102,3,0.015797096484960083,-1.6087158435958038,48.66999816894531,-2.1250402336533547,48.90999984741211,1.0596912951143764,49.0099983215332,0.015797096484960083
8513,2013-12-13,48.40999984741211,48.43000030517578,48.02000045776367,48.40999984741211,1831800.0,0.006235693894296013,19.499523173755485,-0.0,39.02439175677218,41.52162936415546,0.43104828340363355,0.897065356369275,-0.1522718561898273,-0.23242417777455415,12.851804511812789,0.4099998474121094,-0.734308161512196,-0.7465002059936552,-2.1358464623070788,0.6428460503197684,-1.4411733341503705,-0.05182707783693985,-1.737823985221162,25.316522931615594,-31.973359181914567,0.6946731281567129,12,0.5049991607666016,0.04500007629394531,-0.42750072479248047,-0.7450008392333984,1.0,4,0.026853940118945152,-1.0975534869440393,48.11000061035156,-1.6087158435958038,48.66999816894531,-2.1250402336533547,48.90999984741211,0.026853940118945152
8514,2013-12-16,48.7400016784668,48.84000015258789,48.38999938964844,48.5,1536300.0,0.006816811239306997,1.0454643974926956,100.0,42.78997989809134,40.96648503764637,0.17248616085913682,0.43582941284147125,-0.4358007640170882,-0.5682955134405887,12.46879785363634,0.4500007629394531,-0.7113351832818111,-0.3189985275268583,-1.5155350171082347,0.8775379620545181,-0.9172667723175465,0.2792697172638299,-2.004869339623184,60.330711392045544,3.1602344854090774,0.5982682447906877,12,0.05999755859375,-0.2850017547607422,-0.757502555847168,-1.075002670288086,-0.4900016784667969,0,0.026261771342170004,19.499523173755485,48.40999984741211,-1.0975534869440393,48.11000061035156,-1.6087158435958038,48.66999816894531,0.026261771342170004
8515,2013-12-17,48.93999862670898,49.0,48.540000915527344,48.63999938964844,1419600.0,0.004103343072524801,1.190461485363439,1.2499880791543851,42.24683401046259,41.388322786255074,-0.1393624695398188,0.15144946934699277,-0.5747592898442733,-0.7700248458371206,12.046567855770583,0.45999908447265625,-0.5932746872376171,-0.06050148010254475,-1.1503288209036882,1.0293258606985987,-0.6054151505031129,0.4844121902980234,-2.1431689407457526,77.49997615815666,23.509971587848888,0.5449136704005703,12,-0.1399993896484304,-0.4849987030029226,-0.7224988937377859,-1.2749996185302663,-0.7199974060058452,1,0.017981223800749735,1.0454643974926956,48.7400016784668,19.499523173755485,48.40999984741211,-1.0975534869440393,48.11000061035156,0.017981223800749735
8516,2013-12-18,49.77999877929688,49.77999877929688,48.63000106811523,48.9000015258789,1771600.0,0.01716387773107697,1.613639319247799,2.9333316379081316,60.726627384516334,43.823712939817185,-0.9175142148849957,-0.6983660437017392,-1.3123980632484589,-1.6059323593259833,12.465604658965331,1.1499977111816548,-0.47871134281071903,0.7629987716674904,-0.3648132378266311,1.890810781161612,0.19909276692042965,1.3269047764145512,-2.9227056931564377,100.0,45.048555061310125,0.5639060047470593,12,-0.885000228881843,-1.3249988555908274,-1.3249998092651438,-2.114999771118171,-1.270000457763679,2,-0.008035309782852162,1.190461485363439,48.93999862670898,1.0454643974926956,48.7400016784668,19.499523173755485,48.40999984741211,-0.008035309782852162
8517,2013-12-19,49.65999984741211,49.77000045776367,49.09000015258789,49.77000045776367,1589500.0,-0.002410585271743315,11.363573311138854,-0.1250010837241945,62.903218087960816,46.38438774056059,-0.7440784234257904,-0.5614742737095568,-1.0889992322776791,-1.4893629058199807,12.703347939672108,0.6899986267089915,-0.5109594577301237,0.6139999389648452,-0.5498836997173768,1.7778835776470672,0.03205811962373417,1.1959417583059562,-2.7434526290979875,93.18187236791019,36.483819920276176,0.5819418193411107,12,-0.7650012969970703,-1.2049999237060547,-1.1725006103515625,-1.9950008392333984,-1.3899993896484375,3,0.006443811836638558,1.613639319247799,49.77999877929688,1.190461485363439,48.93999862670898,1.0454643974926956,48.7400016784668,0.006443811836638558
8518,2013-12-20,50.0099983215332,50.2599983215332,49.45000076293945,49.63000106811523,2828400.0,0.007047895191230724,-1.1891889105399358,-3.4545013177972623,63.99998142407053,48.854780608982836,-1.093011141599888,-0.9408064532540124,-1.3603474102556703,-1.8479756801161074,13.64950925026767,0.80999755859375,-0.39364543370425054,0.9519985198974581,-0.24771245732767966,2.151709497122596,0.3521430312848892,1.551854008510027,-3.0353820536888776,86.6310084066184,28.8741442661944,0.5998554886125691,12,-0.875,-1.5549983978271484,-1.3574981689453125,-2.1799983978271484,-1.1199989318847656,4,0.007198572734135933,11.363573311138854,49.65999984741211,1.613639319247799,49.77999877929688,1.190461485363439,48.93999862670898,0.007198572734135933
8519,2013-12-23,50.61999893188477,50.63000106811523,50.04999923706055,50.22999954223633,1873100.0,0.012197573101875525,1.8292519538519427,1.0263216013813314,60.19229019886316,50.47745459836707,-1.6210911682705955,-1.5632216830684982,-1.8936263153620985,-2.4720724852308607,14.778550804868853,0.6200027465820241,-0.25846777268037613,1.5189990997314524,0.16200824566274008,2.8759899538001648,0.8405036726970962,2.1974945267658086,-3.51396738189289,99.52142892343478,43.67714121136813,0.678495427034356,12,-1.299999237060554,-2.164999008178718,-1.779998779296882,-2.7749996185302805,-2.349998474121101,0,-0.023903577834935574,-1.1891889105399358,50.0099983215332,11.363573311138854,49.65999984741211,1.613639319247799,49.77999877929688,-0.023903577834935574
8520,2013-12-24,50.63000106811523,50.84000015258789,50.349998474121094,50.36999893188477,710000.0,0.0001975925808279655,-2.2666446264177815,0.66667318752685,71.0407396027879,53.19558148831713,-1.5214498612525134,-1.5777181711857722,-1.8345577119217396,-2.4951380661058167,15.715493843581108,0.4900016784667969,-0.15574578290940622,1.4805011749267507,-0.022133948324160713,2.983136298177662,0.729183613301295,2.2318187365522064,-3.312531347035943,90.49777504669093,35.13527595100046,0.7513175616254566,12,-1.2050018310546804,-2.150001525878899,-1.5525007247924734,-2.595001220703118,-3.370002746582024,1,-0.04700772304771006,1.8292519538519427,50.61999893188477,-1.1891889105399358,50.0099983215332,11.363573311138854,49.65999984741211,-0.04700772304771006
8521,2013-12-26,50.7400016784668,50.90999984741211,50.56000137329102,50.84000015258789,688700.0,0.0021726369352348396,1.9166799122611227,-0.38460635582032093,71.42859575700028,57.15029534672501,-1.4605318987347715,-1.7108526383210219,-1.8553767699652468,-2.6130646687511074,16.939311986183352,0.34999847412108664,-0.042874813181597915,1.549501609802249,-0.08096435769083854,3.1799675772953364,0.7342686260557088,2.364734593548789,-3.1407295228668275,90.65943970052525,33.248596037697965,0.8152329837465432,12,-1.2750015258789062,-2.2250022888183594,-1.5825014114379883,-2.7050018310546875,-3.0500030517578196,3,-0.04966496599138093,-2.2666446264177815,50.63000106811523,1.8292519538519427,50.61999893188477,-1.1891889105399358,50.0099983215332,-0.04966496599138093
8522,2013-12-27,50.70000076293945,50.93000030517578,50.63000106811523,50.77000045776367,631000.0,-0.0007883506938139995,-1.8571480472296655,0.7000076295109483,67.56757263390332,60.32175988862847,-1.1337268355994325,-1.5818343125735623,-1.741261794473985,-2.578748012860032,15.314809735858109,0.299999237060554,0.05125328487983438,1.4015007019042969,-0.3305291245509778,3.1335305283595716,0.5354857886766595,2.2675156151319342,-2.769655838158272,84.45948558275963,27.79414558447685,0.8660149132276385,12,-1.0400009155273438,-2.1750011444091797,-1.5425004959106445,-2.6650009155273438,-2.8500022888183594,4,-0.04319531377615071,1.9166799122611227,50.7400016784668,-2.2666446264177815,50.63000106811523,1.8292519538519427,50.61999893188477,-0.04319531377615071
8523,2013-12-30,50.849998474121094,50.9000015258789,50.5099983215332,50.5099983215332,918400.0,0.00295853469279006,-1.2941354665708835,-4.85716621253406,73.23235291001052,63.70424577884171,-1.0071218883088164,-1.6070932461770795,-1.8229009663720248,-2.7293043854770644,13.868839070588132,0.390003204345696,0.1703012281476859,1.4199985504150376,-0.3657814247326243,3.2057785255626996,0.5271085628412067,2.3128885379888686,-2.5596949036925594,90.90889386918205,31.166675324719314,0.8928899875738294,12,-1.1149978637695312,-2.3249988555908203,-1.7149982452392578,-2.8149986267089844,-2.5,0,-0.05073742563965766,-1.8571480472296655,50.70000076293945,1.9166799122611227,50.7400016784668,-2.2666446264177815,50.63000106811523,-0.05073742563965766
8524,2013-12-31,50.93000030517578,51.20000076293945,50.70000076293945,51.0,857000.0,0.0015732907267520524,1.127654048438413,-0.20588136296828194,75.63453251062346,67.41399005663737,-0.8312143594440613,-1.5682400293850876,-1.836718514156999,-2.8086069366996043,12.195257099754908,0.5,0.4290934381536715,1.3735004425048842,-0.4627920363203444,3.209792921330113,0.4553542030922699,2.2916466819174985,-2.322933126577574,68.23532579670861,5.6615367246272825,0.9181462394126158,12,-1.0149993896484375,-2.270000457763672,-1.7950000762939453,-2.895000457763672,-1.9599990844726491,1,-0.04005499515616595,-1.2941354665708835,50.849998474121094,-1.8571480472296655,50.70000076293945,1.9166799122611227,50.7400016784668,-0.04005499515616595
8525,2014-01-02,49.27999877929688,49.75,49.040000915527344,49.52000045776367,2799000.0,-0.032397437973532006,1.0285666018168838,3.428610354223332,55.70094190963093,66.85558055942788,0.974575095262523,0.06293558359026008,-0.14124270816835605,-1.165897019632375,11.761220744098551,1.8899993896484375,0.6266499200284983,-0.26250095367431214,-2.1029458848855995,1.5779439775369752,-1.1827234192799523,0.657721511931328,-0.30992089889090124,11.111012996462904,-55.84453464549773,0.9202224656056426,1,0.8400020599365163,-0.6199989318847727,-0.14499855041504617,-1.2449989318847727,-0.05999755859375,3,-0.020495096318012163,1.127654048438413,50.93000030517578,-1.2941354665708835,50.849998474121094,-1.8571480472296655,50.70000076293945,-0.020495096318012163
8526,2014-01-03,49.61000061035156,49.790000915527344,49.13999938964844,49.27000045776367,1644700.0,0.00669646589344719,-1.166663487764405,-1.41665739489792,64.64842964196998,67.04949295431778,0.6905408363377177,-0.21176625537491134,-0.4174518368608062,-1.5078920693425815,11.287000587232892,0.6500015258789062,0.7963513003769549,0.025500869750977984,-1.7786988836510034,1.8297006231529593,-0.8765990069500091,0.9276007464519651,1.5900001525878906,26.388876624557824,-46.24293142385166,0.9020998767009895,1,0.5100002288818359,-0.9500007629394531,-0.47500038146972656,-1.5750007629394531,0.1399993896484375,4,-0.04736952751272516,1.0285666018168838,49.27999877929688,1.127654048438413,50.93000030517578,-1.2941354665708835,50.849998474121094,-0.04736952751272516
8527,2014-01-06,49.33000183105469,49.5,49.1500015258789,49.349998474121094,2165000.0,-0.005643998706955311,1.187492549412342,-0.058813629682819286,59.01962324271561,66.49611982305612,1.0267839839462454,0.11425770420775194,-0.04840889293143391,-1.244350892423796,10.787152983828134,0.45999908447266336,0.9618245999363637,-0.2799980163574247,-2.052846056294001,1.4928500235791518,-1.166422036325713,0.6064260036108635,1.8287989044189459,13.425969259895695,-62.49793513729405,0.8864240199682885,1,0.7899990081787109,-0.6700019836425781,-0.19500160217285156,-1.2950019836425781,0.55999755859375,0,-0.0332455532834236,-1.166663487764405,49.61000061035156,1.0285666018168838,49.27999877929688,1.127654048438413,50.93000030517578,-0.0332455532834236
8528,2014-01-07,49.59000015258789,49.77999877929688,49.34000015258789,49.4900016784668,1338500.0,0.005270592172764266,-1.1999847412691804,-5.0007630675314765,58.44929105768006,66.30245325181356,0.7833178770639293,-0.12705185765321403,-0.22965781110855232,-1.5082850033213617,10.74014348564091,0.4499969482421946,0.9401099874653127,-0.035999679565428266,-1.801689270986806,1.7296899118559494,-0.9188444752761171,0.8468451161452606,1.528424555969238,25.462929440458048,-50.26743896175751,0.8828447957106873,1,0.5300006866455078,-0.09000015258789062,-1.135000228881836,-1.5550003051757812,1.0999984741210866,1,-0.035087753037161384,1.187492549412342,49.33000183105469,-1.166663487764405,49.61000061035156,1.0285666018168838,49.27999877929688,-0.035087753037161384
8529,2014-01-08,49.709999084472656,49.9000015258789,49.38000106811523,49.709999084472656,1201600.0,0.0024198211638541967,1.7368093478960227,0.0,57.77778120287026,64.82879120737826,0.5818481699020168,-0.2022911817777242,-0.2614416906444177,-1.6147963995700252,10.745703929098587,0.5200004577636719,0.9192231478053117,0.04899921417236186,-1.692868004941026,1.7908664332857498,-0.8219343953843321,0.9199328237290558,1.3688571177062983,77.90670853959362,2.3010345077994856,0.8709336095566956,1,0.4100017547607422,-0.20999908447265625,-1.2774991989135742,-1.6749992370605469,1.0600013732910156,2,-0.027358693128127,-1.1999847412691804,49.59000015258789,1.187492549412342,49.33000183105469,-1.166663487764405,49.61000061035156,-0.027358693128127
8530,2014-01-09,49.52000045776367,49.63000106811523,49.18999862670898,49.45000076293945,2470900.0,-0.0038221410220933283,2.0344900160481347,100.0,46.976763166696,62.11192091956668,0.6680918639430331,0.03768231979991299,-0.0071506765920545945,-1.4197826603255237,10.650830931187597,0.520000457763679,0.8567999400099993,-0.17149944305420206,-1.8790218991340026,1.5360230130255985,-1.0252606710941023,0.6822617849856982,1.520078608164674,50.00000000000047,-21.589679711721928,0.8537612280399017,1,0.6000003814697266,0.08499908447265625,-1.2000007629394531,-1.4850006103515625,1.7099990844726562,3,-0.011106608077066649,1.7368093478960227,49.709999084472656,-1.1999847412691804,49.59000015258789,1.187492549412342,49.33000183105469,-0.011106608077066649
8531,2014-01-10,49.52999877929688,49.59000015258789,49.13999938964844,49.43000030517578,2072200.0,0.0002019047140708885,3.0908933277847135,1.4285558583107283,48.44867409637631,59.987598859841455,0.5234509743804594,0.10057299720742918,-0.005896902045130048,-1.4163538905134558,10.463665575274463,0.4500007629394531,0.7779728466207558,-0.2045011520385671,-1.845739017805137,1.4367367137280027,-1.025120084921852,0.6161177808447178,1.472078693105864,51.31556492496252,-16.81817069203519,0.8206189328832839,1,0.5900020599365163,0.07500076293944602,-1.2624988555908274,-1.4949989318847727,2.0400009155273366,4,-0.006258783893274167,2.0344900160481347,49.52000045776367,1.7368093478960227,49.709999084472656,-1.1999847412691804,49.59000015258789,-0.006258783893274167
8532,2014-01-13,48.86999893188477,49.54999923706055,48.65999984741211,49.209999084472656,2989700.0,-0.013325254667439723,-1.3421088295378685,-3.4000534065763257,37.33334011501742,55.99881966039777,1.0019297802488794,0.8647663809105453,0.670490548954831,-0.7477461997257606,9.901983101573547,0.8899993896484375,0.6229477859231025,-0.9025009155273338,-2.4155582796509236,0.610556448596256,-1.6590295975891252,-0.14597223346554244,2.0948369788628867,16.935387114339914,-46.84027085519173,0.7565286820617948,1,1.0600013732910085,0.7350006103515554,-0.602499008178718,-0.8349990844726634,2.5300025939941264,0,0.018006979483297547,3.0908933277847135,49.52999877929688,2.0344900160481347,49.52000045776367,1.7368093478960227,49.709999084472656,0.018006979483297547
8533,2014-01-14,49.709999084472656,50.02000045776367,48.88999938964844,48.93000030517578,2879900.0,0.01718846267540708,-1.6279075956778624,-2.2941130271853636,40.38055036489627,52.081710533094764,-0.01875770622051931,0.13402401830759203,-0.15978698172489203,-1.5597961631991168,9.081626936286275,1.1500015258788991,0.4638027056703251,-0.1275007247924833,-1.499197905077672,1.2441964554927054,-0.8133493149350812,0.5583478653501146,1.1626433837415817,77.20579160542584,17.210165673706484,0.6858485901425958,1,-0.3699989318847656,-0.10499954223632812,-1.4424991607666016,-1.6749992370605469,1.4099998474121165,1,0.003621008016312821,-1.3421088295378685,48.86999893188477,3.0908933277847135,49.52999877929688,2.0344900160481347,49.52000045776367,0.003621008016312821
8534,2014-01-15,50.02000045776367,50.33000183105469,49.72999954223633,49.75,2120700.0,0.006236197525657294,-2.870965360241186,0.34615497476427093,43.93637417108056,50.7745363399225,-0.526817940369618,-0.07922833500034443,-0.46851347511507413,-1.8443914364206933,8.729573562314426,0.6200027465820312,0.3341118633035194,0.1185007095336914,-1.1534031249027947,1.3904045439701775,-0.5174512076845517,0.7544526267519345,0.7641363056184787,81.43706556474585,24.2546495190522,0.6359519172182446,1,-0.5249996185302734,-0.41500091552734375,-1.7525005340576172,-1.9850006103515625,0.9399986267089844,2,0.013394605414109195,-1.6279075956778624,49.709999084472656,-1.3421088295378685,48.86999893188477,3.0908933277847135,49.52999877929688,0.013394605414109195
8535,2014-01-16,49.81999969482422,50.5,49.72999954223633,50.47999954223633,2885000.0,-0.003998415855840154,1.1999989100876836,-2.444439734949632,41.01560375419931,48.148666796836864,-0.2706213548165053,0.2003523786079029,-0.2527718396233709,-1.621326686167066,8.637146823295637,0.7700004577636719,0.15039339979276178,-0.12550010681152202,-1.3156084377746708,1.0646082241516268,-0.7205542722931,0.46955405867005595,0.8791715919191319,63.04346473996828,9.678625448699599,0.5950541654815752,1,-0.23999977111816406,-0.21500015258789062,-1.552499771118164,-1.7849998474121094,0.9799995422363281,3,0.019068662560392413,-2.870965360241186,50.02000045776367,-1.6279075956778624,49.709999084472656,-1.3421088295378685,48.86999893188477,0.019068662560392413
8536,2014-01-17,49.38000106811523,49.93999862670898,49.209999084472656,49.56999969482422,3104300.0,-0.008831766949101372,-1.7547017713063926,0.28787677369015324,38.04347375389928,45.81798352030171,0.1489885782188125,0.6417505730168571,0.17786945512003882,-1.15883209643372,8.988887412455504,0.729999542236321,-0.07785635861161921,-0.5454988479614329,-1.7605013871013426,0.6695036911784769,-1.1530001175313913,0.06200242160852554,1.2376033610548731,39.130497880147644,-9.875550881906904,0.6075012695699558,1,0.19999885559082742,0.22499847412110086,-1.1675014495849538,-1.345001220703118,1.4599990844726634,4,0.037464528839705746,1.1999989100876836,49.81999969482422,-2.870965360241186,50.02000045776367,-1.6279075956778624,49.709999084472656,0.037464528839705746
8537,2014-01-21,49.97999954223633,50.11999893188477,49.459999084472656,49.95000076293945,2228500.0,0.012150637123183872,3.2580970663514948,-0.15788945328969234,42.71357361889688,44.06957047154802,-0.39013868360908077,0.07057319792950523,-0.429220533468019,-1.715692062640855,9.276140327496742,0.7399978637695455,-0.08903251476556306,0.03849964141845419,-1.1701932576832235,1.2471925405201318,-0.5658468081323846,0.642846090969293,0.5593007036634532,67.70184716575208,23.004967132410655,0.6043464495508374,1,-0.39999961853027344,-0.375,-1.3474998474121094,-1.9449996948242188,1.049999237060554,1,0.03181272843438587,-1.7547017713063926,49.38000106811523,1.1999989100876836,49.81999969482422,-2.870965360241186,50.02000045776367,0.03181272843438587
8538,2014-01-22,50.36999893188477,50.540000915527344,49.7599983215332,49.86000061035156,1659900.0,0.007803109108051709,-1.197181433783036,17.000635808748964,45.54138676505522,42.709971089568576,-0.7351707354935826,-0.30680294167188293,-0.7964578350850289,-2.06000681098471,9.188214367108834,0.7800025939941406,-0.17021725657384223,0.4104990005493221,-0.8131192194610577,1.6341172205597019,-0.2013101094558678,1.022308110554512,-1.7099990844726634,87.21791356424224,43.618992982503364,0.6118091100051883,1,-0.7699985504150462,-0.7599983215332102,-1.737499237060554,-2.3349990844726634,0.450000762939446,2,0.020448731702118916,3.2580970663514948,49.97999954223633,-1.7547017713063926,49.38000106811523,1.1999989100876836,49.81999969482422,0.020448731702118916
8539,2014-01-23,49.40999984741211,50.31000137329102,49.33000183105469,50.22000122070313,2236500.0,-0.01905894589695878,-1.020623016450449,-1.5882432139304146,51.16280180676308,43.17508649402047,0.1986929271919493,0.5880476413728246,0.15434034612333392,-1.0645511771776341,8.584233182925402,1.0399971008300852,-0.21869695464977212,-0.4890001296997042,-1.6946346102167595,0.7166343508173512,-1.0918173699582354,0.11381711055882704,-0.7123999786376984,15.037630646031,-31.321195044455386,0.6028172402585287,1,0.1900005340576172,0.38500022888183594,-0.7250003814697266,-1.375,1.1700019836425781,3,0.03460836044836024,-1.197181433783036,50.36999893188477,3.2580970663514948,49.97999954223633,-1.7547017713063926,49.38000106811523,0.03460836044836024
8540,2014-01-24,48.25,49.38999938964844,48.209999084472656,49.38999938964844,2628300.0,-0.023477025925813022,1.0701770823573504,1.4074042677441867,39.408079326805996,42.17057596406821,1.2958729688856394,1.6449384398645392,1.295983577279742,0.12787298646070155,8.170040147764315,1.2000007629394531,-0.31395906295758635,-1.5299999237060575,-2.8915781065636352,-0.16842174084847983,-2.21078901513485,-0.8492108322772651,2.2900009155273438,1.7167761412975855,-45.219647673968936,0.6807890914287889,1,1.125,1.4549999237060547,0.3774995803833008,-0.21500015258789062,2.950000762939453,4,0.0561657841341483,-1.020623016450449,49.40999984741211,-1.197181433783036,50.36999893188477,3.2580970663514948,49.97999954223633,0.0561657841341483
8541,2014-01-27,48.22000122070313,48.72000122070313,48.11000061035156,48.31999969482422,1888300.0,-0.0006217363584842817,-2.8125074505877468,0.08771800671921852,41.00484349824978,42.578520784427376,1.2521877307583722,1.5562551558776931,1.3007735174859434,0.18438328503872725,7.6972047004235185,0.6100006103515696,-0.4217796455294831,-1.4339986801147404,-2.884985598118142,0.016988237888661217,-2.1594921391164448,-0.708505221113036,2.273399658203118,4.5267735200392245,-44.72149611555602,0.7254934590017018,1,1.104999542236321,1.4349994659423757,0.4074983596801687,-0.18500137329102273,3.0200004577636648,0,0.05350472731323164,1.0701770823573504,48.25,-1.020623016450449,49.40999984741211,-1.197181433783036,50.36999893188477,0.05350472731323164
8542,2014-01-28,48.5099983215332,48.75,48.11000061035156,48.16999816894531,1777400.0,0.006014041756298383,-1.7826346560517476,-3.40005340657688,41.29029280928329,42.67960327824815,1.0121976614068942,1.1528852359627706,0.9722986570112297,-0.08976088944523042,7.163138461503244,0.6399993896484375,-0.45091279627273195,-1.034501457214354,-2.4836602474828524,0.4146573330541443,-1.7590808523486032,-0.30992206208010487,1.88806654663086,16.460809092478925,-34.31744424048347,0.7245793951342485,1,0.81500244140625,1.1450023651123047,0.16500091552734375,-0.47499847412109375,3.0600013732910156,1,0.048031373153447854,-2.8125074505877468,48.22000122070313,1.0701770823573504,48.25,-1.020623016450449,49.40999984741211,0.048031373153447854
8543,2014-01-29,48.27000045776367,48.90999984741211,48.099998474121094,48.31999969482422,1994100.0,-0.004947389653134571,-3.1538190674608995,-0.14705651359265784,38.607584622154164,42.087515550589664,1.1470781842660074,1.2539777860804904,1.1699141888614406,0.16741000819919805,6.701468302671455,0.8100013732910156,-0.4992975302157703,-1.1454994201660185,-2.564356846671025,0.273358006338988,-1.8549281334185252,-0.4360707069135117,2.0365418400878923,7.692387358696696,-38.016220659504526,0.7094287132525046,1,1.0499992370605469,1.3799991607666016,0.404998779296875,-0.2350006103515625,3.5600013732910156,2,0.057178336344707814,-1.7826346560517476,48.5099983215332,-2.8125074505877468,48.22000122070313,1.0701770823573504,48.25,0.057178336344707814
8544,2014-01-30,48.88999938964844,49.11999893188477,48.41999816894531,48.86999893188477,1385400.0,0.01284439457230313,1.9166726271367718,-0.4000152590217546,45.33331750937712,42.5672615233872,0.3910555740848949,0.498889252975836,0.5032250849278626,-0.42764449505559554,5.7778221254613875,0.8499984741211009,-0.4208019130386873,-0.4235004425048814,-1.666319980308252,0.8193190952984892,-1.0449102114065667,0.19790932639680392,1.2841502787793004,61.24033758568277,15.410538225484807,0.6214097689016845,1,0.43000030517578125,0.7600002288818359,-0.0950002670288086,-0.8549995422363281,2.9099998474121094,3,0.039476382271839805,-3.1538190674608995,48.27000045776367,-1.7826346560517476,48.5099983215332,-2.8125074505877468,48.22000122070313,0.039476382271839805
8545,2014-01-31,48.27000045776367,48.72999954223633,48.06999969482422,48.34000015258789,1927500.0,-0.012681508276231268,-1.8085026946302187,-3.49990463475234,41.44021619413931,42.94467735008053,0.858327426448632,1.0955093165502916,1.0870646830913415,0.20979541081499065,5.9807926028938,0.8199996948242188,-0.43442670709738707,-0.9929994583129869,-2.3207292746914234,0.3347303580654497,-1.6568643665022051,-0.3291345501237686,1.7797001390056693,19.047705548753555,-25.010505499945168,0.663864908189218,1,1.0349998474121094,1.364999771118164,0.6174993515014648,0.1100006103515625,3.25,4,0.04785583905913304,1.9166726271367718,48.88999938964844,-3.1538190674608995,48.27000045776367,-1.7826346560517476,48.5099983215332,0.04785583905913304
8546,2014-02-03,47.2599983215332,48.349998474121094,47.13999938964844,48.22999954223633,2892200.0,-0.020924013396565466,1.0,13.857220708446867,39.558998737338726,42.5941690299074,1.7164894047161923,2.024210548294498,2.069702668410315,1.2222814965980788,6.562202844167126,1.2099990844726562,-0.523845974252481,-1.8855014801025405,-3.474218014602549,-0.296784945602532,-2.6798597473525447,-1.0911432128525362,2.6313262030805262,6.06055351655442,-39.71714323730178,0.7943582672500042,2,1.5800018310546875,1.9100017547607422,1.6925010681152344,1.220001220703125,4.470001220703125,0,0.08336865385818393,-1.8085026946302187,48.27000045776367,1.9166726271367718,48.88999938964844,-3.1538190674608995,48.27000045776367,0.08336865385818393
8547,2014-02-04,47.68999862670898,47.75,47.22999954223633,47.70000076293945,2333300.0,0.009098610250687367,8.454501317797199,0.010311467673438188,36.164364520348265,41.55227766938441,1.03648951457739,1.544218535654153,1.6286986602971112,0.7915426060331541,7.1750332173344615,0.5200004577636719,-0.5811282971339296,-1.3735010147094826,-3.086550510049996,0.3395484806310307,-2.2300257623797393,-0.516976267039226,1.9261933844082222,27.77774566752355,-13.445170476460387,0.8565247476702562,2,1.0350017547607493,1.480001449584968,1.3000011444091868,0.8250007629394602,2.760002136230476,1,0.07443915189734618,1.0,47.2599983215332,-1.8085026946302187,48.27000045776367,1.9166726271367718,48.88999938964844,0.07443915189734618
8548,2014-02-05,47.849998474121094,48.0099983215332,47.27000045776367,47.43000030517578,2589400.0,0.0033549979454707834,1.0,-41.990846681892364,34.82513990354941,39.73698190236067,0.5380135777923201,1.3145774063068245,1.4370833283496864,0.636197909335344,8.034828663423168,0.7399978637695312,-0.5853669223393041,-1.1265010833740234,-2.902544007628734,0.649541840880687,-2.0145225455013787,-0.23847962124666822,1.5185742748492288,35.85854791010401,-0.26608353424421693,0.888021462127354,2,0.41500091552734375,1.3200016021728516,1.2425012588500977,0.6750011444091797,2.240001678466797,2,0.0777429746986309,8.454501317797199,47.68999862670898,1.0,47.2599983215332,-1.8085026946302187,48.27000045776367,0.0777429746986309
8549,2014-02-06,48.349998474121094,48.68000030517578,47.86000061035156,48.0099983215332,1797900.0,0.01044932112736463,-1.5625167639222513,0.80952770208901,40.13420585057632,39.817662627224045,-0.14322135608191644,0.7456977773458107,0.910948492774132,0.14396744035394704,8.736921414008123,0.8300018310546875,-0.6596997180095485,-0.5585010528564425,-2.320381758248864,1.203379652535979,-1.4394414055526497,0.3224392998397647,0.7957169389170389,76.10056404732144,41.588960275356,0.8809403526962094,2,-0.2199993133544922,0.8200016021728516,0.7800016403198242,0.1750011444091797,2.3300018310546875,3,0.07197525267340454,1.0,47.849998474121094,8.454501317797199,47.68999862670898,1.0,47.2599983215332,0.07197525267340454
8550,2014-02-07,48.97000122070313,48.97000122070313,48.2599983215332,48.58000183105469,1822100.0,0.01282322163699523,2.6410462068155067,1.1470565135926787,47.313235910981085,40.51859511752752,-0.7267800578448984,0.0868295785476434,0.27470029592520717,-0.4701700893598826,9.127253935610755,0.710002899169929,-0.7821784189903269,0.08900165557862039,-1.649708471716437,1.8277117828736777,-0.7803534080689047,0.9583567192261455,-1.8300018310546946,100.0,63.34326203501372,0.8693550636475273,2,-0.8400020599365305,-0.13000106811524148,0.31749916076659446,-0.31000137329102273,2.469997406005845,4,0.05779044202189998,-1.5625167639222513,48.349998474121094,1.0,47.849998474121094,8.454501317797199,47.68999862670898,0.05779044202189998
8551,2014-02-10,49.22000122070313,49.31999969482422,48.75,48.77999877929688,1458700.0,0.005105166301166086,-1.2799987792968102,1.1282131538792393,44.78022769776054,40.906365660691655,-0.9163797617893152,-0.19772279051316133,0.002643116132674095,-0.7158253870871931,9.331742462188927,0.5699996948242188,-0.8824531450403654,0.35450153350830504,-1.3652722291693848,2.074275296185995,-0.5053853478305399,1.21438841484715,-2.043401794433599,95.21538436266303,59.90442642570735,0.8598868813388463,2,-0.990001678466804,-0.3800010681152415,0.1699991226196218,-0.5600013732910227,2.3799972534179616,0,0.0467289553030954,2.6410462068155067,48.97000122070313,-1.5625167639222513,48.349998474121094,1.0,47.849998474121094,0.0467289553030954
8552,2014-02-11,49.75,49.88999938964844,49.18999862670898,49.31000137329102,1230800.0,0.010767955427720244,-1.0588132997492192,0.9999913302815763,45.82210644452974,41.70797919651116,-1.399118988495573,-0.6939952891112853,-0.4992207395286883,-1.2385130834766045,9.180157302977268,0.7000007629394602,-0.7918178583042916,0.8405002593994126,-0.924200639153554,2.6052011579523793,-0.04185018987706712,1.7228507086758924,-2.4876645629882788,94.65650966705833,63.18869923348765,0.882350449276483,2,-1.2350006103515625,-0.9099998474121094,-0.3599996566772461,-1.0900001525878906,3.479999542236328,1,0.03979898577359453,-1.2799987792968102,49.22000122070313,2.6410462068155067,48.97000122070313,-1.5625167639222513,48.349998474121094,0.03979898577359453
8553,2014-02-12,49.88999938964844,50.18999862670898,49.72000122070313,49.959999084472656,1802500.0,0.002814058083385751,-1.292692457991413,-0.15909071205014866,53.63636311092282,42.63053981890513,-1.436185586063715,-0.8641220683328896,-0.5985621943112989,-1.3683970362469324,9.786173460046923,0.46999740600584516,-0.7031212113926912,0.9714996337890653,-0.8121255538955978,2.7551248214737285,0.07968703994673376,1.863312227631397,-2.470004115478517,87.12448530194281,51.36510052543421,0.8918125938423328,2,-1.2250003814697266,-1.0499992370605469,-0.4999990463256836,-1.2299995422363281,3.3500022888183594,2,0.011224721991221598,-1.0588132997492192,49.75,-1.2799987792968102,49.22000122070313,2.6410462068155067,48.97000122070313,0.011224721991221598
8554,2014-02-13,50.68999862670898,50.70000076293945,49.63000106811523,49.68999862670898,2124700.0,0.016035262514485504,1.0980298293116966,-14.285776566757493,69.55128969291047,45.7539924298797,-2.183636272857889,-1.6984326134651795,-1.353571992571318,-2.1472990077239302,10.6703826150412,1.0699996948242259,-0.610176123416835,1.7379989624023366,-0.15457510895551962,3.630573033760193,0.7917119267234085,2.684285998081265,-3.0484030843359307,99.59007679415635,57.0656340016874,0.9462870356789294,2,-1.769998550415032,-1.769998550415032,-0.879998207092278,-2.029998779296868,2.9200019836425852,3,-0.011836624390929473,-1.292692457991413,49.88999938964844,-1.0588132997492192,49.75,-1.2799987792968102,49.22000122070313,-0.011836624390929473
8555,2014-02-14,50.77000045776367,50.9900016784668,50.27000045776367,50.41999816894531,2168200.0,0.0015782567216828802,-1.2153961723779734,0.3500022888183594,70.27027354848879,49.16635629778526,-2.0916822988051536,-1.7956789709043335,-1.4241231553459244,-2.198658304019837,11.482261645761783,0.720001220703125,-0.4639688355966314,1.77050075531006,-0.256698592690654,3.797700103310774,0.7569010813097066,2.7841004293104135,-2.822564393333984,90.17852429228053,41.077640411399244,1.013599674000356,2,-1.6599998474121094,-1.7049999237060547,-0.9600000381469727,-2.1100006103515625,2.520000457763672,4,-0.0017727034031201905,1.0980298293116966,50.68999862670898,-1.292692457991413,49.88999938964844,-1.0588132997492192,49.75,-0.0017727034031201905
8556,2014-02-18,51.22999954223633,51.34000015258789,50.43999862670898,50.43999862670898,3936600.0,0.00906045066624217,-1.2784822351202605,2.257130712471819,71.05264401074729,53.04283179671849,-2.156045791398938,-2.224000140278335,-1.84366350249703,-2.6299232884710193,12.531663870859532,0.9000015258789134,-0.39272693557990834,2.1379999160766587,-0.11819740693935188,4.394197239092669,1.0099012545686534,3.266098577584664,-2.917455604122189,94.88369617288552,39.93337600025866,1.128098661508004,2,-1.9249992370605469,-1.989999771118164,-1.3674993515014648,-2.5699996948242188,1.5200004577636719,1,0.0040991428137631125,-1.2153961723779734,50.77000045776367,1.0980298293116966,50.68999862670898,-1.292692457991413,49.88999938964844,0.0040991428137631125
8557,2014-02-19,51.56999969482422,52.38000106811523,51.40999984741211,51.9000015258789,4079500.0,0.006636739325120988,-1.9846121342300567,-0.41772335268041255,75.15242794381464,57.52364157897018,-2.109639305919117,-2.5705682463757995,-2.1400317862251086,-2.936365801118967,14.162411615061284,1.1500015258788991,-0.2151450233597103,2.3985000610351577,-0.08957933678895813,4.8865794588592735,1.1544603621231033,3.642539759947212,-2.833611886683755,70.54540460759969,9.219994103807927,1.2440396989120568,2,-1.4499988555908203,-1.8099994659423828,-1.7074995040893555,-2.9099998474121094,1.0100021362304688,2,0.0005817098986697911,-1.2784822351202605,51.22999954223633,-1.2153961723779734,50.77000045776367,1.0980298293116966,50.68999862670898,0.0005817098986697911
8558,2014-02-20,51.4000015258789,51.86999893188477,51.0099983215332,51.72000122070313,3741300.0,-0.003296454720793429,1.7742173656231135,0.9696906644472827,70.54011362926882,60.902075776602686,-1.5456588676372434,-2.4447942372074394,-1.941984636468412,-2.7313820931157196,15.268961524331134,0.8600006103515696,0.07975529811803028,2.1770017623901268,-0.45406108169499504,4.808064606475249,0.8614703403475659,3.4925331844326877,-2.0806355961424714,64.36365300958808,2.9024192219911242,1.3155314220425625,2,-1.0800018310546804,-1.6400012969970632,-1.6325016021728445,-2.7400016784667898,1.4399986267089915,3,0.035603073191273316,-1.9846121342300567,51.56999969482422,-1.2784822351202605,51.22999954223633,-1.2153961723779734,50.77000045776367,0.035603073191273316
8559,2014-02-21,51.11999893188477,51.599998474121094,51.09000015258789,51.36999893188477,1969500.0,-0.00544752112221536,-2.2903376648945133,0.7812507450587356,74.69667559626923,63.944680186079154,-0.9291170367441026,-2.139824158013269,-1.6282264786926461,-2.4087253561735906,16.818730008010245,0.5099983215332031,0.3907445265965208,1.8114992141723718,-0.9529086883709255,4.575907116715669,0.4292952629007232,3.1937031654440204,-1.3109313800077373,40.28427622016087,-25.44556167609145,1.3822039512716484,2,-0.5549983978271555,-1.3599987030029368,-1.6474990844726634,-2.4599990844726634,2.0200004577636648,4,0.04147110310794089,1.7742173656231135,51.4000015258789,-1.9846121342300567,51.56999969482422,-1.2784822351202605,51.22999954223633,0.04147110310794089
8560,2014-02-24,50.959999084472656,51.61000061035156,50.95000076293945,51.290000915527344,2096300.0,-0.003129887534334852,-2.7714441416893734,1.32000732421875,87.60161860951239,68.70261250960714,-0.5108742475730139,-1.861845995086739,-1.4324105701846364,-2.209123465196214,17.14750091545783,0.6599998474121094,0.7246279826192463,1.5159994125366225,-1.2952221331312117,4.327220958204457,0.1103886397027054,2.9216101853705396,-0.7395821699975116,26.804113575586335,-44.55371566487462,1.4056107728339169,2,-0.17499923706055398,-1.1999988555908203,-1.409998893737793,-2.299999237060547,3.1200027465820312,0,0.05200160073563165,-2.2903376648945133,51.11999893188477,1.7742173656231135,51.4000015258789,-1.9846121342300567,51.56999969482422,0.05200160073563165
8561,2014-02-25,50.79999923706055,51.040000915527344,50.4900016784668,50.9900016784668,2206400.0,-0.003139714487570666,2.793086211886033,0.5757617792574097,83.4408558044907,72.88247354960279,-0.11530806589443188,-1.5796375810485657,-1.2299782691160175,-2.01100796860905,17.169736200288842,0.5499992370605469,1.001442268547656,1.2269996643066392,-1.5845117993279132,4.038511127941192,-0.17875606751064055,2.632755396123919,1.5800018310546804,16.40199252399835,-57.970535965925464,1.405755731817278,2,0.2050018310546804,-1.039999008178711,-1.2074995040893555,-2.1399993896484375,3.260002136230476,1,0.04901578180832433,-2.7714441416893734,50.959999084472656,-2.2903376648945133,51.11999893188477,1.7742173656231135,51.4000015258789,0.04901578180832433
8562,2014-02-26,50.84000015258789,51.36000061035156,50.56000137329102,50.66999816894531,1579000.0,0.000787419608820894,-3.1026067393750827,-0.8947357854159974,83.00220713373243,76.14534510769275,0.017397009359100934,-1.5137407511122447,-1.2081538944697172,-2.0073238359589567,17.339703557220016,0.7999992370605398,1.1890499617231995,1.1505004882812528,-1.6686336735258607,3.9696346500883664,-0.2590665926223039,2.5600675691848096,1.5022009277343713,25.362258747560396,-51.65621821536484,1.4095670809035574,2,0.16500091552733664,-1.0799999237060547,-1.2475004196166992,-2.1800003051757812,3.1399993896484375,2,0.03756884031627772,2.793086211886033,50.79999923706055,-2.7714441416893734,50.959999084472656,-2.2903376648945133,51.11999893188477,0.03756884031627772
8563,2014-02-27,51.02999877929688,51.20000076293945,50.75,50.81000137329102,1395200.0,0.0037371877682679244,-1.6470621234389495,1.2940872882306742,81.75354893296985,77.50115168992156,0.006831554241770732,-1.566690404522852,-1.3425160785437456,-2.1444248584303622,17.75102998427972,0.4500007629394531,1.4030658085328227,1.2024991989135785,-1.5941825980489668,3.9991809958761237,-0.19584169956769415,2.600840097394851,1.2751583129882675,48.214072840351996,-27.72583733462023,1.3983408984812722,2,0.295001983642571,-1.2699985504150462,-1.4374990463256907,-2.3699989318847727,1.8899993896484304,3,0.030374350163352437,-3.1026067393750827,50.84000015258789,2.793086211886033,50.79999923706055,-2.7714441416893734,50.959999084472656,0.030374350163352437
8564,2014-02-28,50.81999969482422,51.1500015258789,50.47999954223633,51.1500015258789,2141400.0,-0.0041152084949267476,3.0605955518566077,-1.5000260096061822,74.27821075565083,77.9464780462729,0.2650873358210646,-1.2697896954303047,-1.088812229213623,-1.8929102985429864,18.34955668754473,0.670001983642571,1.5805272877882288,0.8960000991821317,-1.897665401255047,3.6896655996193104,-0.500832651036454,2.2928328494007175,1.4488542891845668,30.088480637897803,-41.03963607889419,1.3968327502185884,2,0.5900001525878835,-1.0599994659423828,-1.2149991989135742,-2.1599998474121094,2.299999237060554,4,0.039748139903460045,-1.6470621234389495,51.02999877929688,-3.1026067393750827,50.84000015258789,2.793086211886033,50.79999923706055,0.039748139903460045
8565,2014-03-03,50.58000183105469,50.77999877929688,50.22999954223633,50.58000183105469,1309800.0,-0.0047225081702229055,1.7500381475546796,-0.0,67.89476642982041,77.59560275950324,0.531156372493804,-0.8936783768041181,-0.8134447849944877,-1.60678252332373,18.45864535901916,0.5900001525878906,1.6862577466561675,0.5405021667480483,-2.1545034821910463,3.235507815687143,-0.8070006577215025,1.8880049912175991,1.6172979752832006,30.97362460038552,-35.574737467455265,1.3475028244695486,3,0.7249984741210938,-0.8200016021728516,-0.8825016021728516,-1.9200019836425781,3.3799972534179688,0,0.05061284037008451,3.0605955518566077,50.81999969482422,-1.6470621234389495,51.02999877929688,-3.1026067393750827,50.84000015258789,0.05061284037008451
8566,2014-03-04,51.20000076293945,51.41999816894531,50.86000061035156,50.93999862670898,1646600.0,0.012257787849744739,-1.6666666666666667,100.0,68.63756314115665,76.87172889254124,-0.10453875774412325,-1.2683991433249773,-1.4172203091858933,-2.1615688623724765,17.887323387129026,0.839996337890625,1.6313660851903293,0.9635009765625,-1.4358176767507018,3.362819629875702,-0.2361583500941009,2.163160303219101,0.8792610275523387,81.51280169000901,17.754891998497044,1.199659326656601,3,-0.15000152587890625,-1.4400005340576172,-1.6600008010864258,-2.5400009155273438,3.0999984741210938,1,0.05625002002343504,1.7500381475546796,50.58000183105469,3.0605955518566077,50.81999969482422,-1.6470621234389495,51.02999877929688,0.05625002002343504
8567,2014-03-05,51.2400016784668,51.27999877929688,50.86000061035156,51.2599983215332,1057400.0,0.000781267869751634,13.000508646995904,-0.07690953373044773,67.81007020457454,76.56839073424189,-0.219338384565404,-1.0844042418333473,-1.4363299952661706,-2.1353028249722996,17.28512646595795,0.4199981689453196,1.5648741323721609,0.8260017395019545,-1.2884442777060556,2.9404477567099647,-0.23122126910205054,1.8832247481059596,0.7283043771296676,84.8742270420675,23.0776412039545,1.057223008604005,3,-0.32000160217285156,-1.480001449584961,-1.7500009536743164,-2.5800018310546875,1.25,2,0.0550351210470259,-1.6666666666666667,51.20000076293945,1.7500381475546796,50.58000183105469,3.0605955518566077,50.81999969482422,0.0550351210470259
8568,2014-03-06,51.56999969482422,51.61999893188477,51.08000183105469,51.290000915527344,1248900.0,0.00644024210670735,1.8421105467102328,-14.00228920259443,63.253044580308114,75.29687617691287,-0.5841118255695648,-1.1820225395568542,-1.7524546676931578,-2.4117707199064498,17.170823032193,0.5399971008300852,1.4593040647090376,0.9699996948242173,-0.8251399876598029,2.7651393773082376,0.07242985358220722,1.8675695360662274,0.29400796997063594,96.40293100609205,37.75993259461828,0.8975698412420092,3,-0.6450004577636719,-1.8099994659423828,-2.0799989700317383,-2.9099998474121094,0.5200004577636719,3,0.04673259378851591,13.000508646995904,51.2400016784668,-1.6666666666666667,51.20000076293945,1.7500381475546796,50.58000183105469,0.04673259378851591
8569,2014-03-07,51.83000183105469,51.83000183105469,51.2599983215332,51.77000045776367,2847300.0,0.005041732359299722,17.99968211583699,0.21429155313351497,65.14289326574402,72.8014622498275,-0.818927629633933,-1.2310611213816927,-2.0149413257024804,-2.6214565140154846,18.073382070280676,0.5700035095214844,1.2925358880810478,1.0560016632080078,-0.4762397117555821,2.5882430381715977,0.28988097572621285,1.8221223506898028,-1.6000022888183594,100.0,43.4728356539739,0.7661206874817958,3,-0.8000011444091797,-2.0700016021728516,-2.3450021743774414,-3.170001983642578,0.6299972534179688,4,0.021030219937934413,1.8421105467102328,51.56999969482422,13.000508646995904,51.2400016784668,-1.6666666666666667,51.20000076293945,0.021030219937934413
8570,2014-03-10,51.79999923706055,51.9000015258789,51.54999923706055,51.849998474121094,1822800.0,-0.0005788653855721693,3.6665310378153664,-0.8333015449170322,59.2833835746823,70.11729866873767,-0.7344786581953002,-1.03103303403131,-1.9881455597862612,-2.5454317078251734,19.425024355090063,0.35000228881835227,1.1800101247064987,0.8844991683959975,-0.45711766435056944,2.2261160011425645,0.21369075202271404,1.555307584769281,-1.5379996490478547,90.38440377067883,37.11005045908247,0.6708084163732841,3,-0.7349987030029297,-2.039999008178711,-2.314999580383301,-3.1399993896484375,1.3800010681152344,0,0.02548261996652368,17.99968211583699,51.83000183105469,1.8421105467102328,51.56999969482422,13.000508646995904,51.2400016784668,0.02548261996652368
8571,2014-03-11,51.52000045776367,51.93000030517578,51.36999893188477,51.849998474121094,1464900.0,-0.005405381919321495,1.2857120614086015,6.600061036087586,49.16944742621852,66.35810314568057,-0.3817525004230262,-0.6006867210361122,-1.7182195276914598,-2.211949394057875,21.151721094306005,0.5600013732910085,1.0560642204658564,0.48950042724609233,-0.6132138555962214,1.592214710088406,-0.06185671417506455,1.0408575686672492,-1.1924807922363314,61.682246322559486,10.154996917881832,0.5513571414211558,3,-0.4400005340576172,-1.760000228881836,-2.0500001907348633,-2.8600006103515625,0.6300010681152273,1,0.04736022137090834,3.6665310378153664,51.79999923706055,17.99968211583699,51.83000183105469,1.8421105467102328,51.56999969482422,0.04736022137090834
8572,2014-03-12,51.72999954223633,51.72999954223633,51.13000106811523,51.18000030517578,1490500.0,0.00407606914997638,1.1818156597008145,-1.6666743731721132,55.40980490007377,63.43102047535879,-0.5053741718579587,-0.6901266794654219,-1.9347692835255401,-2.3748441141811654,22.17742040909568,0.5999984741211009,0.8924656611141089,0.6004995346069322,-0.3651743320900991,1.5661734013039634,0.11766260125841654,1.0833364679554478,-1.3063310383300788,76.47045623861199,25.469473269475223,0.4828369333485141,3,-0.6499996185302734,-1.9249992370605469,-2.72499942779541,-3.0699996948242188,1.1199989318847656,2,0.04968103068947216,1.2857120614086015,51.52000045776367,3.6665310378153664,51.79999923706055,17.99968211583699,51.83000183105469,0.04968103068947216
8573,2014-03-13,50.45000076293945,51.93999862670898,50.18999862670898,51.93999862670898,2162100.0,-0.024743838983640187,1.3489966563746723,-2.7090907829850264,41.72840831812158,59.81437576007776,0.7640475817300612,0.6682380159401191,-0.6811655482689716,-1.0591766703337342,22.460357985703233,1.75,0.741879431113702,-0.7074993133544893,-1.5459409686773071,0.13094234196832844,-1.1267201410158947,-0.288278485693084,1.4799995422363281,14.857264927455763,-35.95025158249956,0.4192208276614078,3,0.6149978637695241,-0.625,-1.5025005340576172,-1.7900009155273438,2.450000762939446,3,0.04043609285782068,1.1818156597008145,51.72999954223633,1.2857120614086015,51.52000045776367,3.6665310378153664,51.79999923706055,0.04043609285782068
8574,2014-03-14,50.09000015258789,50.849998474121094,50.02999877929688,50.25,1724100.0,-0.0071357899882534825,-4.857086415716654,0.10738260188328597,39.764709261465,56.68881385248272,1.1282562464939545,1.0339970665154823,-0.3548665218495728,-0.6674740571667286,22.176890579029777,0.8199996948242116,0.58104580954992,-1.0375000000000014,-1.982534058741102,-0.09246594125890084,-1.5100170293705517,-0.5649829706294511,1.8499984741210866,3.141433407563138,-48.60789027471634,0.4725170293705488,3,0.8949985504150391,0.030000686645507812,-1.3725004196166992,-1.4300003051757812,3.2099990844726562,4,0.03992812924550715,1.3489966563746723,50.45000076293945,1.1818156597008145,51.72999954223633,1.2857120614086015,51.52000045776367,0.03992812924550715
8575,2014-03-17,50.68000030517578,50.93000030517578,50.2599983215332,50.2599983215332,2297000.0,0.011778801173699005,-2.1904705679330796,-2.6250149011754047,48.71795916803673,54.47552452213606,0.6190302393688398,0.46051969927218295,-0.9192146396981258,-1.2234565856620208,21.641602544893974,0.8400001525878906,0.4328741269661336,-0.44299983978271484,-1.396024895853543,0.5100252162881134,-0.919512367818129,0.03351268825269926,1.259998321533196,34.03149622025373,-21.272421306380295,0.47651252803541555,3,0.30499839782714844,-0.3600006103515625,-2.030000686645508,-2.020000457763672,2.6100006103515625,0,0.03512231192932913,-4.857086415716654,50.09000015258789,1.3489966563746723,50.45000076293945,1.1818156597008145,51.72999954223633,0.03512231192932913
8576,2014-03-18,51.43999862670898,51.54999923706055,50.709999084472656,50.86999893188477,1744500.0,0.014996020460867676,1.126580200295518,1.3571357208381056,55.55554770637528,53.113910911225034,-0.11548915523351155,-0.29822975231770954,-1.6548393632003453,-1.942916180195219,21.027820898592918,0.8699989318847656,0.36720052466186104,0.30649852752684836,-0.6560697239162607,1.2690667789699575,-0.17478559819470973,0.7877826532484065,0.4236000061035128,73.82198743746173,14.122143428701136,0.4812841257215556,3,-0.4549999237060476,-0.8749980926513601,-2.954998970031731,-2.779998779296868,2.260002136230476,1,0.03382585001787608,-2.1904705679330796,50.68000030517578,-4.857086415716654,50.09000015258789,1.3489966563746723,50.45000076293945,0.03382585001787608
8577,2014-03-19,51.599998474121094,51.68000030517578,51.18000030517578,51.43999862670898,2126100.0,0.0031104170233986483,2.1249657277051273,0.28070163697449446,55.30726455411326,52.23104646387005,-0.24479616668145354,-0.4805025490535684,-1.779077291029104,-2.0425134620553393,19.61545826912088,0.5,0.35643361326138745,0.46499843597412394,-0.5005227076518324,1.4305195796000802,-0.017762135838857773,0.9477590077871056,0.19025616455077454,82.19894346857892,20.176828740001213,0.4827605718129795,3,-0.6149997711181641,-0.8149986267089915,-3.0649986267089844,-2.9399986267089844,-0.18000030517578125,2,0.010658974186474879,1.126580200295518,51.43999862670898,-2.1904705679330796,50.68000030517578,-4.857086415716654,50.09000015258789,0.010658974186474879
8578,2014-03-20,53.22999954223633,53.2599983215332,51.20000076293945,51.43999862670898,4521800.0,0.031589168920862054,1.2270262245188321,11.187516391292492,67.74669275718459,52.520357518474555,-1.8043053258020194,-2.0726406323544637,-3.3620201568013357,-3.6095249485409724,19.214825791980765,2.05999755859375,0.3378115205800043,2.003499603271486,0.6595501899935741,3.3474490165493975,1.33152489663253,2.6754743099104417,-3.200000762939446,99.0712450913815,31.646142090432946,0.6719747066389551,3,-1.585000991821289,-1.7849998474121094,-4.552499771118164,-4.569999694824219,-2.2399978637695312,3,-0.007138851613434971,2.1249657277051273,51.599998474121094,1.126580200295518,51.43999862670898,-2.1904705679330796,50.68000030517578,-0.007138851613434971
8579,2014-03-21,53.2400016784668,54.31000137329102,53.0,53.7400016784668,6903900.0,0.00018790412016689295,-1.6734630325961017,-0.2793294660705217,70.27438483658155,53.74157988090781,-1.7805044959789456,-2.0191994161259146,-3.327746142898448,-3.552646416607601,19.046065247925252,1.3100013732910227,0.32766826895856127,1.9075016021728501,0.2919471867228296,3.5230560176228707,1.0997243944478399,2.7152788098978604,-3.145402908325188,73.58027435658808,1.4805108632954642,0.8077772077250103,3,-1.0700016021728445,-1.2700004577636719,-4.487502098083496,-4.5800018310546875,-2.0500030517578196,4,-0.006386178472368664,1.2270262245188321,53.22999954223633,2.1249657277051273,51.599998474121094,1.126580200295518,51.43999862670898,-0.006386178472368664
8580,2014-03-24,53.61000061035156,53.77000045776367,52.7400016784668,53.16999816894531,3019300.0,0.006949641626972536,1.7105154846157706,-0.8800048828125,69.09666658404514,55.955715342888546,-2.0861333997821774,-2.298323809438706,-3.642131465696451,-3.8645901800953055,18.945286489821605,1.029998779296875,0.33602283504538377,2.145000457763672,0.24792777550335643,4.042073140023987,1.1964641166335142,3.0935367988938296,-3.34678573608398,80.55554672524326,9.247983562904864,0.9485363411301588,3,-1.44000053405761,-1.44000053405761,-4.690000534057617,-4.440000534057617,-2.3199996948242188,0,-0.005782528814804011,-1.6734630325961017,53.2400016784668,1.2270262245188321,53.22999954223633,2.1249657277051273,51.599998474121094,-0.005782528814804011
8581,2014-03-25,53.290000915527344,54.33000183105469,53.27999877929688,53.86999893188477,3611000.0,-0.00596902986720782,-2.4999968210977976,-1.3181699958385513,65.55386335048499,57.08283294848979,-1.6636006885324903,-1.8785278037851256,-3.26941227915286,-3.514791171365971,19.616874483056712,1.0500030517578054,0.3093752301478574,1.7005006790161161,-0.3346172545942139,3.735618612626446,0.6829417122109547,2.7180596458212776,-2.8649145812988266,66.98411391286024,-2.4996502607438345,1.017558966805164,3,-1.1100006103515625,-1.1100006103515625,-4.202500343322754,-4.120000839233398,-2.470001220703125,1,0.0,1.7105154846157706,53.61000061035156,-1.6734630325961017,53.2400016784668,1.2270262245188321,53.22999954223633,0.0
8582,2014-03-26,52.75,53.72999954223633,52.75,53.5099983215332,2616000.0,-0.010133250258023585,-1.5789518594180567,1.3103464151588535,58.67646893828047,58.96595079517411,-1.076949701375895,-1.252303972490516,-2.660602745003146,-2.941601314137351,19.774914073435244,0.9799995422363281,0.30378639064565505,1.064999771118167,-1.0010517960778387,3.1310513383141725,0.03197398752016767,2.098025554716166,-2.090618735961911,49.5207254991097,-15.873953479633968,1.0330257835980012,3,-0.5699996948242188,-0.5699996948242188,-3.4774999618530273,-3.510000228881836,-1.3400001525878906,2,0.018009493136292853,-2.4999968210977976,53.290000915527344,1.7105154846157706,53.61000061035156,-1.6734630325961017,53.2400016784668,0.018009493136292853
8583,2014-03-27,52.58000183105469,53.15999984741211,52.38000106811523,52.77999877929688,1197500.0,-0.0032227141032287188,-1.60000254313794,0.2631544604450249,55.58867438399168,60.724169142121525,-0.640379511907355,-1.0121215036688014,-2.4494325249955793,-2.7473687185036084,19.775566786921672,0.7799987792968821,0.35700748067646515,0.8175014495849595,-1.2613433013535982,2.896346200523517,-0.22192092588431933,1.8569238250542384,-1.7003833329955995,10.25644536866622,-48.66401309690512,1.039422375469278,3,-0.2850017547607422,-0.40000152587890625,-2.6400012969970703,-2.8200016021728516,-1.4000015258789062,3,-0.022061689268033757,-1.5789518594180567,52.75,-2.4999968210977976,53.290000915527344,1.7105154846157706,53.61000061035156,-0.022061689268033757
8584,2014-03-28,52.84000015258789,53.290000915527344,52.61999893188477,52.849998474121094,1242400.0,0.004944813854678154,-1.9777815453736902,0.04999237048904988,57.49280758630621,61.69915229970702,-0.5244153061897023,-1.1731764923216872,-2.6743825135641117,-2.98744223667552,20.206780824584232,0.7099990844726562,0.3820437695503358,0.9764997482299833,-1.1058196437164582,3.058819140176425,-0.06465994774323747,2.017659444203204,-1.7533586545490678,23.58968741013485,-30.055724638103506,1.0411596959732223,3,-0.31999969482421875,-0.6599998474121094,-2.8000001907348633,-3.0799999237060547,-2.0999984741210938,4,-0.03501132605561674,-1.60000254313794,52.58000183105469,-1.5789518594180567,52.75,-2.4999968210977976,53.290000915527344,-0.03501132605561674
8585,2014-03-31,53.13999938964844,53.38000106811523,52.86999893188477,53.02999877929688,1732000.0,0.005677502577483562,-1.3721012757048436,-11.00190766882798,61.637931270728046,62.37497269574622,-0.49033030912697484,-1.3402698665253325,-2.928677170797698,-3.2572669842626567,21.0428482112521,0.5400009155273366,0.5847651670918168,1.1484991073608413,-0.9162760650381756,3.213274279759858,0.11611152116132928,2.1808866935603533,-1.858756271628664,38.9742576504215,-13.090493582402686,1.0323875861995098,3,-0.3849983215332031,-0.9599990844726562,-2.977499008178711,-3.3799991607666016,-2.3400001525878906,0,-0.036695536043218624,-1.9777815453736902,52.84000015258789,-1.60000254313794,52.58000183105469,-1.5789518594180567,52.75,-0.036695536043218624
8586,2014-04-01,54.08000183105469,54.099998474121094,53.22000122070313,53.5,2045600.0,0.017689169217216083,1.8387231738530978,5.272714662228111,65.27960148559914,63.48301013257798,-1.1359204339131992,-2.1644178666655094,-3.796925151441542,-4.171381851228986,21.455307199038927,0.9599990844726562,0.8757412288121387,1.9445014953613295,-0.28313852833593245,4.1721415190585915,0.8306814835126985,3.0583215072099605,-2.615833190252822,98.8374027195284,47.80015175216424,1.11382001184863,4,-1.3150005340576172,-1.9000015258789062,-3.807501792907715,-4.320001602172852,-2.7700004577636648,1,-0.051590251868764314,-1.3721012757048436,53.13999938964844,-1.9777815453736902,52.84000015258789,-1.60000254313794,52.58000183105469,-0.051590251868764314
8587,2014-04-02,54.06000137329102,54.27999877929688,53.75,54.06999969482422,1945800.0,-0.00036983093725007077,1.4651307209836193,-0.017238430980493394,78.07154307166775,64.6302157230761,-0.816092520734756,-2.0262022120329917,-3.7232659219089825,-4.127582696018479,21.934134370979823,0.5299987792968821,1.1042521452257503,1.783501052856451,-0.5594827326873144,4.126484838400216,0.6120091600845683,2.9549929456283337,-2.4238827410739887,88.42117520925656,31.452159507823566,1.1714918927718818,4,-0.7049999237060618,-1.8800010681152415,-3.6775007247924876,-4.300001144409187,-2.8100013732910227,2,-0.05993343685092034,1.8387231738530978,54.08000183105469,-1.3721012757048436,53.13999938964844,-1.9777815453736902,52.84000015258789,-0.05993343685092034
8588,2014-04-03,53.97999954223633,54.4000015258789,53.790000915527344,54.15999984741211,1603300.0,-0.0014798710510988133,-1.1785831062670047,18.0030522701387,81.62600345121469,65.89150668025758,-0.6912024479264645,-1.8513094129371908,-3.602001389269631,-4.011391703075766,22.134623825378004,0.6100006103515554,1.2517947986779348,1.5829992294311523,-0.85303868157105,4.019037140433355,0.36498027393005117,2.8010181849322535,-2.1822479180890326,76.4044173272729,12.104983710597693,1.2180189555010994,4,-0.5899982452392649,-1.7649993896484375,-3.597498893737793,-4.219999313354492,-1.75,3,-0.047610220759882305,1.4651307209836193,54.06000137329102,1.8387231738530978,54.08000183105469,-1.3721012757048436,53.13999938964844,-0.047610220759882305
8589,2014-04-04,52.91999816894531,54.36999893188477,52.81000137329102,54.2400016784668,2272600.0,-0.019636928163765943,-1.0259746693716576,7.333340397575552,66.9184058490464,65.64947770970215,0.35607823156916396,-0.7435853006464015,-2.4812555007021118,-2.93153594037247,21.678583204569474,1.55999755859375,1.3808045213832898,0.4684980392456026,-1.9628961123355282,2.8998921908267334,-0.7471990365449628,1.684195115036168,-0.9140665526594915,6.918036798629203,-58.681561766425716,1.215697075790565,4,0.4700031280517507,-0.7049980163574219,-2.377497673034668,-3.1599979400634766,-1.4499969482421804,4,-0.032879779364591966,-1.1785831062670047,53.97999954223633,1.4651307209836193,54.06000137329102,1.8387231738530978,54.08000183105469,-0.032879779364591966
8590,2014-04-07,53.11999893188477,53.849998474121094,52.84000015258789,52.97000122070313,2231100.0,0.0037793040411862044,-3.926822914243542,-0.1136343275602475,63.861376789790306,65.46142364740275,0.08857586972172271,-0.8849988974046283,-2.5795393181540547,-3.1080823624617793,21.130828008660455,1.0099983215332031,1.284446366700287,0.6024988174438519,-1.8260933888971138,3.0310910237848177,-0.611797285726631,1.8167949206143348,-0.9225417228315038,19.496699927305006,-43.20132306125595,1.2142961031704822,4,0.2700023651122905,-0.9049987792968821,-2.5349988937378,-3.359998703002937,-2.05999755859375,0,-0.04480416606313986,-1.0259746693716576,52.91999816894531,-1.1785831062670047,53.97999954223633,1.4651307209836193,54.06000137329102,-0.04480416606313986
8591,2014-04-08,53.959999084472656,54.0099983215332,52.9900016784668,52.9900016784668,2136000.0,0.015813256202527493,-1.10309148612351,6.4667480481167825,67.50740865675223,66.44263917167737,-0.7223535977933295,-1.61566373952396,-3.3049973687416525,-3.9225392375199206,20.909366969329007,1.0199966430664062,1.1891958010482355,1.3204990386962905,-1.1420158737193518,3.7830139511119327,0.08924158248846936,2.5517564949041116,-1.586338330073339,72.32689313330586,11.595948450374529,1.231257456207821,4,-0.569997787475593,-1.7449989318847656,-3.4274988174438477,-4.19999885559082,-3.180000305175774,1,-0.0585618958678118,-3.926822914243542,53.11999893188477,-1.0259746693716576,52.91999816894531,-1.1785831062670047,53.97999954223633,-0.0585618958678118
8592,2014-04-09,54.29999923706055,54.33000183105469,53.70000076293945,54.15999984741211,1417500.0,0.006300966611501035,5.299866488651535,0.1443296536481581,59.81650271648214,66.91239787528743,-0.9156553102906031,-1.8480019621073822,-3.533491881492054,-4.242743282240127,21.17462353138381,0.6300010681152344,1.0869906486243934,1.5319992065429702,-0.9979779109997224,4.061976324085663,0.2670106477716203,2.79698776531432,-1.764231220942861,93.71054847664077,36.26670069962677,1.264988558771347,4,-0.7899990081787109,-2.0849990844726562,-3.8949995040893555,-4.539999008178711,-2.700000762939453,2,-0.05506441815433405,-1.10309148612351,53.959999084472656,-3.926822914243542,53.11999893188477,-1.0259746693716576,52.91999816894531,-0.05506441815433405
8593,2014-04-10,52.4900016784668,54.36000061035156,52.47999954223633,54.1500015258789,1905700.0,-0.033333288840240005,-1.2380910211783298,-11.857193460490413,44.827586206896555,65.50515105535302,0.9836773376345533,0.1292923975740905,-1.6229849758913488,-2.423433394882565,22.2992342595636,1.8800010681152344,0.9824900932201501,-0.3799983978271513,-2.6695539655995475,1.909557169945245,-1.5247761817133494,0.7647793860590468,1.9099998474121023,0.5292137280705276,-52.60671756446407,1.1447777838861966,4,0.9499988555908203,-0.27500152587890625,-2.1500015258789062,-2.730001449584961,-0.5100021362304688,3,-0.02362357856382935,5.299866488651535,54.29999923706055,-1.10309148612351,53.959999084472656,-3.926822914243542,53.11999893188477,-0.02362357856382935
8594,2014-04-11,52.09000015258789,52.93000030517578,52.06999969482422,52.43000030517578,2104100.0,-0.007620527968910329,-3.526306279174823,0.20481938785593398,39.5604401362601,63.052096484856584,1.414894580877018,0.723927556414921,-1.1450373473266922,-2.021620116403497,23.538764622718638,0.8600006103515625,0.9596306897414308,-0.8799999237060518,-2.8038014027017795,1.0438015552896758,-1.8419006632039157,0.08190081579181197,2.2716013336181575,0.8733820859222734,-46.778516164516546,0.9619007394978653,4,1.1450004577636719,0.125,-1.7475004196166992,-2.3299999237060547,-0.1100006103515625,4,0.0026876442549113033,-1.2380910211783298,52.4900016784668,5.299866488651535,54.29999923706055,-1.10309148612351,53.959999084472656,0.0026876442549113033
8595,2014-04-14,52.459999084472656,52.75,52.06000137329102,52.6500015258789,1486300.0,0.007103070278382084,2.538460033647602,0.5588304592220056,44.33832453125553,60.72528793437396,1.0485611655333074,0.5208219050135341,-1.4111962001780611,-2.378376462093186,24.738078731404073,0.6899986267089773,0.987160963035123,-0.5990009307861328,-2.217147362095531,1.0191455005232655,-1.408074146440832,0.21007228486856633,1.9000015258789062,17.391210602871386,-26.66627134687671,0.809073215654698,4,0.7700023651123047,-0.24499893188476562,-2.0649986267089844,-2.6999988555908203,-1.1299972534179688,0,-0.018871480767191806,-3.526306279174823,52.09000015258789,-1.2380910211783298,52.4900016784668,5.299866488651535,54.29999923706055,-0.018871480767191806
8596,2014-04-15,53.18000030517578,53.290000915527344,52.22999954223633,52.4000015258789,2280600.0,0.013724766169815439,1.1200027465820312,-4.105203983296047,52.86285075140879,57.924322121011855,0.20950021531567842,-0.06549703354143332,-1.984289538095652,-3.0702755675565356,25.428800694508837,1.0600013732910156,0.9986367316589551,0.0340002059936495,-1.3935103381272214,1.4615107501145204,-0.6797550660667895,0.7477554780540885,1.0420003509521507,48.695621887081444,5.109059604273625,0.7137552720604371,4,0.05000114440917969,-0.9650001525878906,-2.7674999237060547,-3.4200000762939453,-1.4399986267089844,1,-0.039864590442253656,2.538460033647602,52.459999084472656,-3.526306279174823,52.09000015258789,-1.2380910211783298,52.4900016784668,-0.039864590442253656
8597,2014-04-16,52.1500015258789,53.1500015258789,51.34000015258789,53.1500015258789,3049900.0,-0.01936816046232026,2.620002746582017,-1.2820532884698033,47.431301289886775,54.1249107697532,1.0505497833533326,1.0622831031212243,-0.8301849454287122,-2.011970939477088,25.885560357853798,1.8400001525878906,0.9268710028676423,-1.0234987258911232,-2.3426892388450113,0.2956917870627649,-1.6830939823680708,-0.3639034694141756,1.9422791732788198,26.821233460700178,-20.11464593053507,0.6595952564769457,4,0.704998016357429,0.06499862670899148,-1.7300014495849538,-2.390001296997063,0.23999786376953836,2,-0.026270425819684196,1.1200027465820312,53.18000030517578,2.538460033647602,52.459999084472656,-3.526306279174823,52.09000015258789,-0.026270425819684196
8598,2014-04-17,52.849998474121094,53.18999862670898,52.06999969482422,52.09000015258789,2051900.0,0.013422759880358459,-1.7999999999999823,-0.7599983215332031,50.05674415422632,52.25139280366207,0.19378393664887028,0.3503187731809305,-1.400541324035899,-2.6903215349549185,24.858656347090076,1.1199989318847585,0.7476675220380216,-0.3045017242431669,-1.6311907834944677,1.0221873350081339,-0.9678462538688208,0.35884280538248703,1.0220997813110415,77.43578106385019,26.408836935911815,0.6633445296256512,4,1.9073486328125e-06,-0.6349983215332031,-2.407498359680176,-3.089998245239258,0.17000198364257812,3,-0.02365184552677113,2.620002746582017,52.1500015258789,1.1200027465820312,53.18000030517578,2.538460033647602,52.459999084472656,-0.02365184552677113
8599,2014-04-21,52.9000015258789,53.18000030517578,52.56000137329102,53.06999969482422,786800.0,0.0009461315648342516,2.17948667788251,-0.22368229524819108,48.59814416873069,50.55547806798879,0.15717465711310297,0.28832005513242365,-1.3337688191686752,-2.7180080049964417,23.049868962804233,0.6199989318847585,0.4777803325431975,-0.23749866485596272,-1.5682817663820714,1.093284436670146,-0.9028902156190171,0.4278928859070916,0.769528881325698,80.00003912508448,26.314641532236266,0.6653915507630528,4,-0.05000114440917258,-0.6850013732910085,-2.4550018310546804,-3.140001296997063,-0.450000762939446,0,-0.017391341344149103,-1.7999999999999823,52.849998474121094,2.620002746582017,52.1500015258789,1.1200027465820312,53.18000030517578,-0.017391341344149103
8600,2014-04-22,53.29999923706055,53.41999816894531,52.59000015258789,52.86000061035156,1113200.0,0.007561393187974996,1.4411832354409644,-2.588255093797576,45.137141212759744,48.06989279643406,-0.2398250356003757,-0.14344760876011975,-1.6299229059892042,-3.0915399144312943,21.42980965800713,0.8299980163574219,0.18886438395136906,0.1779991149902358,-1.1367365319751457,1.4927347619556173,-0.4793687084924514,0.835366938472923,0.18316874977471542,94.23081508053971,44.34602002337,0.6573678234826906,4,-0.4499988555908203,-0.9699993133544922,-2.747499465942383,-3.539999008178711,-1.0400009155273438,1,-0.024765473052885123,2.17948667788251,52.9000015258789,-1.7999999999999823,52.849998474121094,2.620002746582017,52.1500015258789,-0.024765473052885123
8601,2014-04-23,53.290000915527344,53.56999969482422,53.09000015258789,53.27999877929688,956500.0,-0.00018758577253885633,-1.4615399663523612,0.0227321987463317,45.19350425022131,46.44511518907176,-0.37421310250162776,-0.14066105253165517,-1.5221155911584106,-3.0590166767242266,19.417093516016187,0.4799995422363281,0.07095635307943127,0.16800079345703267,-1.1467348535083488,1.4827364404224141,-0.4893670300256545,0.8253686169397199,-1.9500007629394531,87.44399835095564,40.68089986036856,0.6573678234826906,4,-0.4400005340576172,-0.7350006103515625,-2.6375017166137695,-3.530000686645508,-0.9099998474121165,2,-0.03677986584349191,1.4411832354409644,53.29999923706055,2.17948667788251,52.9000015258789,-1.7999999999999823,52.849998474121094,-0.03677986584349191
8602,2014-04-24,53.70000076293945,54.36999893188477,53.56000137329102,53.9000015258789,2437300.0,0.007693748177299176,-2.3749930461182442,-19.995804729227835,48.321349506925,46.83331111129715,-0.9814870054547953,-0.5015550183579904,-1.8446116604931362,-3.4218441800716235,18.30654473437743,1.079998016357429,-0.020303588324161126,0.5305006027221708,-0.7962359736146709,1.8572371790590125,-0.13286768544625005,1.1938688908905917,-2.315400619506839,70.86963516554941,26.705263012730043,0.6633682881684225,4,-0.845001220703125,-0.9099998474121094,-2.9250011444091797,-3.940000534057617,-1.3300018310546804,3,-0.036499051333819144,-1.4615399663523612,53.290000915527344,1.4411832354409644,53.29999923706055,2.17948667788251,52.9000015258789,-0.036499051333819144
8603,2014-04-25,51.41999816894531,53.1500015258789,51.02000045776367,53.02000045776367,3307000.0,-0.04245814826072891,1.2903182803549809,7.999980926586716,42.154809711998276,47.12157439749027,1.26366139707973,1.7782594281455317,0.49369173130403965,-1.102338960196704,17.72881376181103,2.6800003051757812,-0.28323265076592463,-1.6915018081665067,-3.2137619520437326,-0.1692416642892809,-2.4526318801051232,-0.9303717362278903,2.9500007629394602,11.940235623139598,-35.409778089902375,0.7611300719386137,4,1.2750015258789062,1.2900028228759766,-0.534998893737793,-1.6599979400634766,1.0500030517578196,4,0.018864279565240283,-2.3749930461182442,53.70000076293945,-1.4615399663523612,53.290000915527344,1.4411832354409644,53.29999923706055,0.018864279565240283
8604,2014-04-28,50.9900016784668,51.90999984741211,50.06999969482422,51.209999084472656,2243800.0,-0.008362436907635051,1.271606624391002,0.13749818206093492,39.12155917187889,46.54193380200397,1.6999856158899718,2.174015252328907,0.9524041466695792,-0.6378133056354045,17.24047005679649,1.8400001525878906,-0.5250051972529093,-2.028998374938965,-3.8215548498916903,-0.23644189998623943,-2.925276612415331,-1.1327201374625986,3.379997253417976,21.395398764570114,-28.260171339957605,0.8962782374763629,4,1.2299976348876953,1.2449989318847656,0.554997444152832,-0.7900028228759766,1.5,0,0.03981170253920885,1.2903182803549809,51.41999816894531,-2.3749930461182442,53.70000076293945,-1.4615399663523612,53.290000915527344,0.03981170253920885
8605,2014-04-29,51.18999862670898,51.41999816894531,50.66999816894531,50.66999816894531,1350600.0,0.003922277734041302,-1.8846128452481385,-2.3636663140919723,34.863369069233684,44.541991392873406,1.4537738236969275,1.918817459451958,0.7814600727739602,-0.820289460485526,16.654735527207443,0.75,-0.5274670082626756,-1.731501388549809,-3.6998541132099305,0.23685133611031262,-2.7156777508798697,-0.7473250262197482,3.0080003356933744,26.04649140938874,-19.884506734055368,0.984176362330061,4,1.030000686645515,1.0450019836425852,0.8800020217895579,-0.4649982452392507,1.3800010681152415,1,0.024614224849247357,1.271606624391002,50.9900016784668,1.2903182803549809,51.41999816894531,-2.3749930461182442,53.70000076293945,0.024614224849247357
8606,2014-04-30,51.290000915527344,51.349998474121094,50.56000137329102,50.97999954223633,1762500.0,0.0019535513088719814,2.674435109695587,0.5961559622932261,33.10886110850663,42.95060915049784,1.181755417906416,1.6854943718560662,0.6974422867771324,-0.8893975108168277,15.524065724456143,0.789997100830071,-0.4496749881155182,-1.4919990539550767,-3.5094970735721986,0.5254989656620452,-2.5007480637636377,-0.48325004414651573,2.742878076171884,28.372126445703937,-11.039403843852956,1.008749009808561,4,0.9299983978271484,0.9449996948242188,0.8799991607666087,-0.5650005340576172,1.3999977111816335,2,0.018912017716736118,-1.8846128452481385,51.18999862670898,1.271606624391002,50.9900016784668,1.2903182803549809,51.41999816894531,0.018912017716736118
8607,2014-05-01,50.81999969482422,51.52999877929688,50.77000045776367,51.38000106811523,1529100.0,-0.00916360328160648,-1.3030257492125175,-1.8064480403617564,38.96959780370074,41.71870400043944,1.6128657499541674,2.0030126241839525,1.1673352227822562,-0.3917197866396549,14.135488259870124,0.7599983215332102,-0.4538761030022016,-1.8000001907348633,-3.90389100623306,0.3038906247633335,-2.8519455984839652,-0.7480547829857613,3.0543641250000064,24.350634874238974,-19.153924878266427,1.0519454077490995,5,1.3999996185302734,1.4150009155273438,1.3600006103515625,-0.08499908447265625,4.490001678466804,3,0.030696603358104424,2.674435109695587,51.290000915527344,-1.8846128452481385,51.18999862670898,1.271606624391002,50.9900016784668,0.030696603358104424
8608,2014-05-02,51.40999984741211,51.83000183105469,50.790000915527344,50.93999862670898,2033200.0,0.011609605590926053,-1.7013128560812485,-0.8392858359275716,45.618551633143845,41.38763816315201,0.8907976169049405,1.276024984532711,0.5895607937787801,-0.957516865426328,12.469336713383353,1.0400009155273438,-0.5841772129509195,-1.0815000534057617,-3.1492702626376428,0.9862701558261193,-2.1153851580217022,-0.0476149487898212,2.312189407412113,72.82608921000528,22.940491036297395,1.0338851046159394,5,0.8099994659423828,0.8250007629394531,0.7700004577636719,-0.6749992370605469,4.380001068115234,4,0.018673392089515684,-1.3030257492125175,50.81999969482422,2.674435109695587,51.290000915527344,-1.8846128452481385,51.18999862670898,0.018673392089515684
8609,2014-05-05,51.18000030517578,51.5,50.86999893188477,50.9900016784668,674100.0,-0.004473828883854947,-1.9302094514873378,0.4042513473151033,41.601052496675926,40.994739416920474,0.951184188107483,1.4429661003797207,0.8383922142926821,-0.7002544783437301,12.053303648475651,0.6300010681152273,-0.5971953281896205,-1.2244997024536133,-3.361614854717601,0.9126154498103745,-2.293057278585607,-0.1559421263216194,2.3961013672484412,48.818795937799145,-4.963262085062951,1.0685575761319928,5,1.039999008178711,1.0550003051757812,1.057499885559082,-0.44499969482421875,4.450000762939446,0,0.02520517600303518,-1.7013128560812485,51.40999984741211,-1.3030257492125175,50.81999969482422,2.674435109695587,51.290000915527344,0.02520517600303518
8610,2014-05-06,50.7400016784668,51.31000137329102,50.7400016784668,51.25,1731600.0,-0.00859708136157411,-1.2353002775014676,-2.6842210934206037,33.37873901779244,39.681987724428375,1.1061858695977875,1.7871470900502615,1.297656231786462,-0.23367810904406383,11.651785629557374,0.5699996948242259,-0.7077201134934583,-1.5454984664917006,-3.7777919393474377,0.6867950063640365,-2.6616452029195727,-0.42935173006382854,2.695855914853425,14.173247267385673,-38.58943341457807,1.1161467364278694,5,1.4799976348876953,1.4949989318847656,1.6099987030029297,-0.005001068115234375,4.69999694824218,1,0.034489553451131805,-1.9302094514873378,51.18000030517578,-1.7013128560812485,51.40999984741211,-1.3030257492125175,50.81999969482422,0.034489553451131805
8611,2014-05-07,50.79999923706055,50.93000030517578,50.08000183105469,50.72000122070313,1788200.0,0.001182450859460893,3.9999887803071954,-0.15685937184443566,39.40342125513899,38.691106807563266,0.7329105517306473,1.5581595589506136,1.263176513930972,-0.26264707718507907,11.267414062312877,0.8499984741210938,-0.8179092770057039,-1.3275009155273452,-3.5074754931040033,0.852473662049313,-2.4174882043156742,-0.2375136267390161,2.5012240403198334,41.142708914620535,-14.285829308967315,1.0899872887883275,5,0.8100013732910156,1.4350013732910156,1.667501449584961,-0.06499862670898438,4.819999694824226,2,0.03484252921941766,-1.2353002775014676,50.7400016784668,-1.9302094514873378,51.18000030517578,-1.7013128560812485,51.40999984741211,0.03484252921941766
8612,2014-05-08,51.31000137329102,51.91999816894531,50.5099983215332,50.72000122070313,1967000.0,0.010039412281298121,-1.7920624549131485,7.3751847789811515,37.540469454936314,38.178402334556374,-0.16960097154538545,0.8565865818097151,0.7838550640590327,-0.7293984127397763,10.188853543517565,1.4099998474121094,-0.9269245477546804,-0.6679988861083928,-2.6187030032783127,1.2827052310615272,-1.6433509446933527,0.30735317247656724,1.8619729607871136,66.84793425439143,13.616446178592057,0.9753520585849608,5,-0.3150024414062571,0.9249992370605398,1.162499427795403,-0.5750007629394602,4.189998626708977,3,0.026895287789571176,3.9999887803071954,50.79999923706055,-1.2353002775014676,50.7400016784668,-1.9302094514873378,51.18000030517578,0.026895287789571176
8613,2014-05-09,51.25,51.4000015258789,50.83000183105469,51.290000915527344,1039200.0,-0.0011693894306199493,3.3845770122364596,-0.06779814437655578,36.672028200435186,37.90623222661819,-0.15226171859141857,0.8631828101830124,0.8683473110619673,-0.6308461855955159,10.558117711119106,0.5699996948242116,-1.0539678270668063,-0.6660001754760714,-2.6269816613094505,1.2949813103573078,-1.6464909183927574,0.31449056744061465,1.7978953485079785,63.58698356359776,13.173888440668193,0.9804907429166884,5,-0.25,0.9850006103515625,1.517500877380371,-0.5149993896484375,4.450000762939453,4,0.07921953899104439,-1.7920624549131485,51.31000137329102,3.9999887803071954,50.79999923706055,-1.2353002775014676,50.7400016784668,0.07921953899104439
8614,2014-05-12,52.22999954223633,52.349998474121094,51.43999862670898,51.81000137329102,1496000.0,0.019121942287538163,1.7575918711780765,-10.499713904253113,42.09748725710172,38.7100231363813,-1.0480876062844544,-0.11150760886235389,-0.068498794481755,-1.571474036881689,11.044046680082541,1.0999984741210938,-1.23813012106325,0.3069993972778349,-1.6575934739403877,2.2715922684960574,-0.6752970383312729,1.2892958328869426,0.6987799801243,94.71369562367872,47.78427424864869,0.9822964356091104,5,-1.0149993896484375,-0.010000228881835938,0.5725011825561523,-1.4599990844726562,2.900001525878899,0,0.06816008815799779,3.3845770122364596,51.25,-1.7920624549131485,51.31000137329102,3.9999887803071954,50.79999923706055,0.06816008815799779
8615,2014-05-13,51.47000122070313,52.459999084472656,51.34000015258789,52.36999893188477,2074500.0,-0.014550992306990418,1.0740759055507751,-2.1428610354223796,37.89893279738171,39.242253324034095,-0.2728914526970314,0.6013513177690086,0.7344484794261845,-0.7793170493961128,11.571649308836756,1.1199989318847656,-1.2049515168164646,-0.403499031066886,-2.3609976947282263,1.5539996325944543,-1.3822483628975561,0.5752503007637841,1.3444271085560402,58.40340309856386,15.913123794665339,0.9787493318306701,5,-0.20000076293946023,0.7499980926513601,1.3324995040893484,-0.7000007629394602,3.459999084472649,1,0.0808237759617303,1.7575918711780765,52.22999954223633,3.3845770122364596,51.25,-1.7920624549131485,51.31000137329102,0.0808237759617303
8616,2014-05-14,51.06000137329102,51.36999893188477,51.02000045776367,51.27999877929688,1816200.0,-0.007965802169967562,-1.3333290947699736,0.24444218387735292,32.44680473306752,38.51749853840819,0.11292749264616475,0.8900141999729598,1.163531082876112,-0.35262859137774427,11.646453627199183,0.45000076293946023,-1.1077985950918645,-0.7074989318847571,-2.5954760224459434,1.1804781586764292,-1.6514874771653467,0.23648961339583252,1.6446498105907494,28.205273670187637,-10.253399970426187,0.943988545280592,5,0.20999908447264914,1.1599979400634695,1.7424993515014577,-0.29000091552735086,3.6299972534179545,2,0.08578137750911008,1.0740759055507751,51.47000122070313,1.7575918711780765,52.22999954223633,3.3845770122364596,51.25,0.08578137750911008
8617,2014-05-15,50.77999877929688,51.22000122070313,50.40999984741211,50.91999816894531,2559100.0,-0.005483795269551339,1.1891766501020453,0.6363683653829159,44.20290055382258,38.36020397403915,0.43209908095840177,1.1195152241840134,1.458466677034714,-0.05548012133881741,12.26604865109237,0.8100013732910227,-0.988410402105572,-0.9190013885497947,-2.8475230368209594,1.00952025972137,-1.8832622126853806,0.04525943558579115,1.8192663450225908,18.04873510174115,-22.782662121561266,0.9642608241355836,5,0.49000167846678977,1.44000053405761,2.0225019454955984,-0.00999832153321023,3.7400016784667898,3,0.0953131206958826,-1.3333290947699736,51.06000137329102,1.0740759055507751,51.47000122070313,1.7575918711780765,52.22999954223633,0.0953131206958826
8618,2014-05-16,51.599998474121094,51.65999984741211,50.72000122070313,50.9900016784668,3128200.0,0.016148084177554756,1.575340318239993,-4.357138964577878,55.160717524564774,39.866833421582356,-0.40020036338371767,0.21193301346554705,0.6525978865717832,-0.8589800912646979,12.803655621491334,0.9399986267089773,-0.8368809230077758,-0.036501693725583095,-1.8874223202249638,1.8144189327737976,-0.9619620069752699,0.8889586195241037,0.8980960330185681,58.0487351017408,14.14914337340339,0.9254603132496887,5,-0.3299980163574219,0.6200008392333984,1.2625017166137695,-0.8299980163574219,2.270000457763679,4,0.07558142715517469,1.1891766501020453,50.77999877929688,-1.3333290947699736,51.06000137329102,1.0740759055507751,51.47000122070313,0.07558142715517469
8619,2014-05-19,51.97999954223633,52.18999862670898,51.56000137329102,51.599998474121094,1700900.0,0.007364362002952651,-1.739146660032365,0.6229558430837925,56.486045984297796,42.434311973416285,-0.7317376477642838,-0.25352459439038455,0.28305278871290085,-1.2298442088087995,13.304409704879614,0.6299972534179545,-0.7160195691715217,0.3894994735717745,-1.372813300661086,2.151812247804635,-0.49165691354465224,1.2706558606882012,0.4209711724107166,76.58537946947776,29.17056236912947,0.8811563871164302,5,-0.7099990844726562,0.23999977111816406,0.8475008010864258,-1.2099990844726562,1.7700004577636719,0,0.07156601103238636,1.575340318239993,51.599998474121094,1.1891766501020453,50.77999877929688,-1.3333290947699736,51.06000137329102,0.07156601103238636
8620,2014-05-20,51.97999954223633,52.22999954223633,51.68999862670898,52.06999969482422,4419000.0,0.0,1.634151787791138,-0.23684184108818954,55.75958625512102,44.251663640080956,-0.6004948312046352,-0.3768051080485435,0.29469155968342875,-1.2207742037075846,14.07177419322031,0.5400009155273509,-0.6951215514877731,0.45549945831298544,-1.126936868901268,2.037935785527239,-0.3357187052941413,1.2467176219201122,0.3277323316178027,86.26373396045291,34.9348397789377,0.7912181636071256,5,-0.5450000762939453,0.23999977111816406,0.7450008392333984,-1.2099990844726562,1.5699996948242188,1,0.060600260746816126,-1.739146660032365,51.97999954223633,1.575340318239993,51.599998474121094,1.1891766501020453,50.77999877929688,0.060600260746816126
8621,2014-05-21,51.33000183105469,52.75,50.88000106811523,52.7400016784668,4534700.0,-0.012504765619581915,1.6153895402344944,15.666638409697791,54.132919672467644,46.09526921980665,0.14817187354941552,0.12524701386637105,0.9580415564414153,-0.5671505080275523,14.84256229848729,1.8699989318847727,-0.6330679875929945,-0.09649829864501669,-1.4438742301998246,1.2508776329097913,-0.7701862644224207,0.5771896671323873,-1.2600021362304688,39.3163215235313,-14.787944356563806,0.6736879657774048,5,0.2499980926513672,0.8899974822998047,1.3924989700317383,-0.5600013732910156,2.1699981689453125,2,0.07013439208457406,1.634151787791138,51.97999954223633,-1.739146660032365,51.97999954223633,1.575340318239993,51.599998474121094,0.07013439208457406
8622,2014-05-22,51.7400016784668,52.02999877929688,51.349998474121094,51.349998474121094,2021300.0,0.007987528400282606,-2.4871524007942694,-0.27659804719944375,52.75460725162109,47.8822224477162,-0.21726575116545632,-0.4628504875090016,0.5596635899417493,-0.9704647295520132,14.826715877368645,0.6999969482421946,-0.44844954236052814,0.4115015029907241,-0.4296321055980954,1.2526351115795435,-0.009065301303685658,0.8320683072851338,-1.6164019775390628,50.246358183376,-1.4281840385543632,0.4205668042944083,5,-0.1600017547607422,0.4799976348876953,0.9824991226196289,-0.970001220703125,2.329998016357422,3,0.05701578764095627,1.6153895402344944,51.33000183105469,1.634151787791138,51.97999954223633,-1.739146660032365,51.97999954223633,0.05701578764095627
8623,2014-05-23,52.38999938964844,52.459999084472656,51.61000061035156,51.88999938964844,1578600.0,0.012562769425888076,1.6562477648236893,1.2820407484570164,59.438376235313996,49.80898788973979,-0.7694663038700185,-1.0924632799808265,-0.029655092471656985,-1.612324271833053,14.316915963423163,0.8499984741210938,-0.30759141005210466,1.0129991531372085,0.047050927316952595,1.9789473789574643,0.5300250402270805,1.4959732660473364,-2.21387168273926,80.74861946639093,27.526746555291453,0.48297411291012826,5,-0.8099994659423828,-0.1700000762939453,0.14500045776367188,-1.6199989318847656,2.1300010681152344,4,0.0406566347190318,-2.4871524007942694,51.7400016784668,1.6153895402344944,51.33000183105469,1.634151787791138,51.97999954223633,0.0406566347190318
8624,2014-05-27,53.02000045776367,53.13000106811523,52.36000061035156,52.56000137329102,1920900.0,0.012025216175889364,1.2647062123439325,0.9199981689452983,67.27272201832211,53.07274224762205,-1.425530756616709,-1.6470281825070074,-0.5787997229663375,-2.2317185264071355,13.287144766303975,0.7700004577636648,-0.16632598747487748,1.5415002822876005,0.3471580962864138,2.735842468288787,0.9443291892870036,2.1386713752881974,-2.792395304992681,95.11108398437531,35.423463492092075,0.5971710930005933,5,-1.25,-0.8000011444091797,-0.4875001907348633,-2.2049999237060547,1.3899993896484375,1,0.016031657238445796,1.6562477648236893,52.38999938964844,-2.4871524007942694,51.7400016784668,1.6153895402344944,51.33000183105469,0.016031657238445796
8625,2014-05-28,52.45000076293945,52.59000015258789,52.09000015258789,52.58000183105469,1659700.0,-0.010750654279573002,5.666768393479312,-0.2826115801170992,61.60338526185668,56.3123623063764,-0.7843855884072113,-1.0306334111902231,0.04807966944348152,-1.6279730362383589,12.104764943237315,0.9300003051757812,-0.016603497761977337,0.9085004806518526,-0.35281486875884127,2.1698158300625465,0.2778428059465057,1.5391581553571996,-2.1062997735546958,69.77776421441004,7.424426551131305,0.6306576747053474,5,-0.6800003051757812,-0.23000144958496094,0.08249950408935547,-1.614999771118164,2.3800010681152344,2,0.024785495102968902,1.2647062123439325,53.02000045776367,1.6562477648236893,52.38999938964844,-2.4871524007942694,51.7400016784668,0.024785495102968902
8626,2014-05-29,52.2599983215332,52.72000122070313,52.20000076293945,52.6500015258789,1683400.0,-0.0036225441113911794,-1.0392241927401116,2.9999999999999454,56.99555832216261,57.73376872508085,-0.4540063409686397,-0.8055354104460974,0.26942593368828227,-1.41025624875099,10.829727624709037,0.520000457763679,0.024301710396834153,0.6699981689453125,-0.6247520165236367,1.9647483544142617,0.02262307621083437,1.3173732616797906,-1.8048453289992281,51.123512430966066,-10.220882140606186,0.6473750927344748,5,-0.33499717712402344,-0.03999900817871094,0.3300018310546875,-1.1299972534179688,2.4000015258789062,3,0.024684289264429893,5.666768393479312,52.45000076293945,1.2647062123439325,53.02000045776367,1.6562477648236893,52.38999938964844,0.024684289264429893
8627,2014-05-30,52.38000106811523,52.52000045776367,52.18000030517578,52.43999862670898,1265300.0,0.002296263881290228,2.090893327784514,0.1538386298502527,58.24818022294529,58.07682013601202,-0.3611607738789644,-0.8460519284153989,0.17764963161564395,-1.4970946954684408,9.680136812262779,0.3400001525878906,0.17579313914659878,0.7120008468627859,-0.5753723440725764,1.9993740377981482,0.06831425139510117,1.3556874423304706,-1.8178541525579988,50.65790959672114,-9.973083093965158,0.6436865954676827,5,-0.375,-0.16000175476073508,0.32249927520752664,-1.0500011444091726,2.069999694824226,4,0.021382186121537528,-1.0392241927401116,52.2599983215332,5.666768393479312,52.45000076293945,1.2647062123439325,53.02000045776367,0.021382186121537528
8628,2014-06-02,52.36999893188477,52.56000137329102,51.91999816894531,52.40999984741211,1401500.0,-0.00019095334147567478,2.7646808033208763,0.6667090539164635,51.190470011833405,57.488422805738196,-0.2575296478390072,-0.8015366706374323,0.163796108973024,-1.4578011626527498,8.703153781882305,0.6400032043457102,0.421379042494209,0.6539987564086971,-0.6640919133604299,1.9720894261778241,-0.005046578475869978,1.3130440912932642,-1.7051378502252277,37.19005658979573,-18.33947508493648,0.6590453348845645,6,-0.36499786376954546,-0.7599983215332102,0.4525012969970632,-0.7949981689453196,2.370002746582024,0,0.032461348054456884,2.090893327784514,52.38000106811523,-1.0392241927401116,52.2599983215332,5.666768393479312,52.45000076293945,0.032461348054456884
8629,2014-06-03,52.47000122070313,52.61999893188477,52.1500015258789,52.25,1145700.0,0.001909533909833172,-1.2380926430517631,-5.4999046347522516,59.578527821665446,57.91274964646536,-0.3137050792258833,-0.8431698631579891,0.04028589652799752,-1.529549215203474,7.696624051066603,0.4699974060058736,0.582818710319394,0.6895009994506935,-0.6443096011943794,2.0233116000957665,0.022595699128160618,1.3564062997732265,-1.7065345395853626,68.75011920883509,13.022967247981697,0.6669053003225355,6,-0.46500015258790484,-0.8700008392334055,0.2324991226196218,-0.6750011444091939,1.930000305175767,1,0.0390699292808796,2.7646808033208763,52.36999893188477,2.090893327784514,52.38000106811523,-1.0392241927401116,52.2599983215332,0.0390699292808796
8630,2014-06-04,52.4900016784668,52.61999893188477,52.209999084472656,52.209999084472656,1079600.0,0.0003811789079162242,-1.9285432078582543,1.272732001664545,64.80328679359135,59.098345993256885,-0.28357473148535206,-0.7645409274456725,-0.015402756629200098,-1.5178585560966198,6.529694259768269,0.4099998474121165,0.6168598685595938,0.6220014572143526,-0.6527014813575107,1.896704395786216,-0.015350012071579044,1.2593529265002843,-1.6318736218691257,71.2501668923681,11.544252943729852,0.6373514692859314,6,-0.2500019073486328,-0.8850002288818359,-0.26250171661376953,-0.47500038146973367,1.7999992370605469,2,0.036578359831391793,-1.2380926430517631,52.47000122070313,2.7646808033208763,52.36999893188477,2.090893327784514,52.38000106811523,0.036578359831391793
8631,2014-06-05,52.56999969482422,52.66999816894531,52.040000915527344,52.31000137329102,1353100.0,0.0015240619889376195,1.7391466600323424,0.9285568316507695,69.33044306467355,60.9401055280405,-0.18906353510091378,-0.7432423502387593,-0.12057907280600944,-1.5655381812302522,4.7695075335227255,0.6299972534179688,0.6173049304347487,0.6134994506835909,-0.5929440472630176,1.8199429486301995,0.010277701710286635,1.2167211996568952,-1.6209967177658484,86.6668701171875,20.79554545253832,0.6032217489733027,6,-0.1999988555908203,-0.9649982452392578,-0.3424997329711914,-0.5549983978271555,1.279998779296875,3,0.042990339534907385,-1.9285432078582543,52.4900016784668,-1.2380926430517631,52.47000122070313,2.7646808033208763,52.36999893188477,0.042990339534907385
8632,2014-06-06,52.68999862670898,53.27999877929688,52.599998474121094,52.86000061035156,1201200.0,0.002282650420037502,-2.8856906191758536,-0.6538580043136153,63.86767188202215,61.432249488785835,-0.17895268504992856,-0.7953314888402829,-0.24747252152854315,-1.6416545155451772,4.240540191711678,0.7099990844726634,0.6296656468819819,0.6644985198974567,-0.5441102981463004,1.8731073379412138,0.06019411087557813,1.2688029289193352,-1.6537557260083346,56.61765530859684,-9.820039360374551,0.6043044090218769,6,-0.09000015258788352,-1.009998321533196,-0.4624986648559499,-0.47499847412108664,1.0400009155273509,4,0.03738852290849226,1.7391466600323424,52.56999969482422,-1.9285432078582543,52.4900016784668,-1.2380926430517631,52.47000122070313,0.03738852290849226
8633,2014-06-09,55.31000137329102,56.18000030517578,54.27999877929688,54.27999877929688,6815600.0,0.049724858889139245,-2.6893140599016934,-6.058768091551413,76.98540276858984,62.511436238815584,-2.616329229739982,-3.262862266133432,-2.838586886570063,-4.215506378966175,4.48475083371421,3.490001678466804,0.7767204265695327,3.0815011978149514,1.229000176987796,4.934002218642107,2.1552506874013773,4.0077517082285254,-4.139133119874607,78.9855299481424,13.260086261865112,0.926250510413576,6,-1.2600021362304759,-2.1800003051757884,-3.0825014114379954,-3.095001220703132,-1.6400032043457102,0,-0.015548736015162379,-2.8856906191758536,52.68999862670898,1.7391466600323424,52.56999969482422,-1.9285432078582543,52.4900016784668,-0.015548736015162379
8634,2014-06-10,55.790000915527344,56.040000915527344,55.13999938964844,55.18999862670898,2720900.0,0.008678349852077716,-1.5714301284461665,0.5825250269435532,78.64660386092956,64.40512719426813,-2.9749284622527483,-3.649597319016557,-3.2919066001760626,-4.651045169270226,5.705372058394624,0.9000015258789062,0.9359042512658462,3.38350067138672,0.9404023392561882,5.826599003517252,2.161951505321454,4.605049837451986,-4.218402097970177,90.5797234989072,26.31821187712076,1.2215491660652653,6,-1.7400016784667969,-2.6599998474121094,-3.5625009536743164,-3.575000762939453,-2.8500022888183665,1,-0.018820563180315553,-2.6893140599016934,55.31000137329102,-2.8856906191758536,52.68999862670898,1.7391466600323424,52.56999969482422,-0.018820563180315553
8635,2014-06-11,55.63000106811523,56.02000045776367,55.13999938964844,55.13999938964844,2147200.0,-0.002867894690562478,-2.591828790745109,0.816666348776419,84.90254884633421,67.50590391917608,-2.588630310122774,-3.3328374099663947,-3.1162074078030884,-4.44387014497174,6.978034907275717,0.8800010681152344,1.0045418758811593,3.015500831603994,0.2245337423970497,5.806467920810938,1.6200172870005218,4.410984376207466,-3.689730131548572,86.7149923153187,18.50089805506532,1.395483544603471,6,-1.5800018310546804,-2.499999999999993,-3.4025011062622,-3.4150009155273366,-2.150001525878899,2,-0.022110363448137882,-1.5714301284461665,55.790000915527344,-2.6893140599016934,55.31000137329102,-2.8856906191758536,52.68999862670898,-0.022110363448137882
8636,2014-06-12,55.43999862670898,55.9000015258789,55.27000045776367,55.61999893188477,1534200.0,-0.0034154671536605896,-1.423096673855923,-0.36734630325964307,81.144702653201,70.04996196698227,-2.123406287997618,-2.9490723532330136,-2.9426935044603724,-4.2002929263833195,8.13022679871757,0.6300010681152273,0.9636956946401014,2.6064985275268455,-0.3531553562977976,5.566152411351489,1.126671585614524,4.086325469439167,-3.1605493406535885,79.3295726262577,8.477398578630712,1.479826941912323,6,-1.3899993896484304,-2.309997558593743,-3.21249866485595,-3.2249984741210866,-1.979999542236321,3,-0.020743104972365645,-2.591828790745109,55.63000106811523,-1.5714301284461665,55.790000915527344,-2.6893140599016934,55.31000137329102,-0.020743104972365645
8637,2014-06-13,55.61999893188477,55.97999954223633,55.290000915527344,55.540000915527344,1649700.0,0.0032467588317919294,-1.3793137467690062,-0.4444326707074176,79.52460752993007,73.19819946899301,-2.0064836898104943,-2.896379185787957,-3.136785913183992,-4.334708124533691,8.810652289594481,0.6899986267089844,1.0175960456314925,2.544498825073248,-0.4985016257357273,5.587499275882223,1.0229985996687603,4.0659990504777355,-3.028505564299749,70.52626718118218,0.8876778354618438,1.5215002254044876,6,-1.5099983215332102,-2.3249988555908274,-3.6974983215332102,-3.404998779296882,-1.8699989318847727,4,-0.03182309406246697,-1.423096673855923,55.43999862670898,-2.591828790745109,55.63000106811523,-1.5714301284461665,55.790000915527344,-0.03182309406246697
8638,2014-06-16,55.5,55.81999969482422,55.15999984741211,55.4900016784668,1882700.0,-0.002157478140762503,1.0307759121560158,0.12498211816316662,74.99994231820814,74.91168996860887,-1.5598359910452686,-2.602660799358304,-3.0299849388502906,-4.175586262804643,9.912250468243391,0.6599998474121094,1.1418193728070207,2.2294998168945312,-0.9135757754485425,5.372575409237605,0.6579620207229908,3.8010376130660717,-2.621426077407719,40.0,-25.325252130342705,1.571537796171537,6,-1.3899993896484375,-2.2049999237060547,-3.885000228881836,-3.2849998474121094,-4.220001220703118,0,-0.031891900139885965,-1.3793137467690062,55.61999893188477,-1.423096673855923,55.43999862670898,-2.591828790745109,55.63000106811523,-0.031891900139885965
8639,2014-06-17,55.70000076293945,55.91999816894531,55.29999923706055,55.33000183105469,1251900.0,0.0036036173502604907,-1.883688333348119,37.00610454025181,85.40296066300766,77.20054262076624,-1.400785641060807,-2.6453051014974207,-3.2069595056588867,-4.319575469354241,11.288146291139025,0.6199989318847656,1.2693842822862607,2.2435005187988253,-1.0161426828688391,5.50314372046649,0.6136789179649895,3.873322119632661,-2.557312729740495,63.63644245232718,-1.079099599744886,1.6298216008338329,6,-1.5900001525878906,-2.405000686645508,-4.082500457763672,-3.4850006103515625,-4.400001525878906,1,-0.0364452884414469,1.0307759121560158,55.5,-1.3793137467690062,55.61999893188477,-1.423096673855923,55.43999862670898,-0.0364452884414469
8640,2014-06-18,55.13000106811523,55.70000076293945,54.79999923706055,55.63999938964844,1751800.0,-0.010233387558649332,1.8571428571428572,-1.378377821079891,78.87321565358609,78.26085068620097,-0.46591611580748094,-1.9259602205999968,-2.6265299194901743,-3.677788208093908,12.44180511780586,0.9000015258789062,1.4657458744570704,1.516000747680657,-1.7476580246278388,4.779659519989153,-0.11582863847358738,3.1478301338349013,-1.744328053158121,27.96624963631014,-36.87949486562921,1.6318293861542477,6,-0.7400016784667898,-1.835000991821282,-3.412501335144036,-2.9150009155273366,-4.970001220703118,2,-0.039724331561329373,-1.883688333348119,55.70000076293945,1.0307759121560158,55.5,-1.3793137467690062,55.61999893188477,-0.039724331561329373
8641,2014-06-19,54.93000030517578,55.27000045776367,54.47999954223633,55.27000045776367,1853500.0,-0.003627802631317567,3.6470621234390603,0.6666691599410497,75.24748286976644,79.52527412928367,0.11628439543973457,-1.5203787011303547,-2.445288108422247,-3.4059550768744913,13.130611004176645,0.7900009155273438,1.6176886500071461,1.1360000610351548,-1.9915240370496363,4.263524159119946,-0.42776198800724075,2.6997621100775504,-1.3207811070011815,30.000050862630207,-35.12678388710118,1.5637620490423945,6,0.2999992370605469,-1.635000228881836,-3.185000419616699,-2.7150001525878906,-4.380001068115234,3,-0.026397246584446643,1.8571428571428572,55.13000106811523,-1.883688333348119,55.70000076293945,1.0307759121560158,55.5,-0.026397246584446643
8642,2014-06-20,54.68999862670898,55.0,54.47999954223633,55.0,3092400.0,-0.004369227692215927,2.354826801205931,0.9117683357829872,71.96966741371038,78.96797020096373,0.748537639155991,-1.1046762921235498,-2.2381818893429184,-3.0994177986275986,13.856640816551458,0.5200004577636719,1.7560525960599094,0.7484985351562443,-2.246601395292373,3.7435984656048618,-0.7490514300680644,2.246048500380553,-0.8751169399742835,14.583283662748158,-51.84348544565307,1.4975499652243072,6,0.5700016021728587,-1.394998550415032,-2.9449987411498952,-2.4749984741210866,-4.169998168945305,4,-0.022490392633428002,3.6470621234390603,54.93000030517578,1.8571428571428572,55.13000106811523,-1.883688333348119,55.70000076293945,-0.022490392633428002
8643,2014-06-23,54.52000045776367,54.959999084472656,54.45000076293945,54.77000045776367,894000.0,-0.0031083959263857874,-1.6153801009429163,0.8064480403617609,69.1588631779194,77.91377679174037,0.8880805632165263,-0.8083673245096392,-2.0453822479895365,-2.8593649968273596,15.055369971932642,0.5099983215332031,1.882358488523323,0.4720003128051786,-2.4411685202413977,3.385169145851755,-0.984584103718106,1.9285847293284633,-0.5159092815536894,4.7618924045869875,-58.83581631040526,1.456584416523288,6,0.7150001525878906,-1.0699996948242188,-2.77500057220459,-2.3050003051757812,-3.6599998474121094,0,-0.014123265797845841,2.354826801205931,54.68999862670898,3.6470621234390603,54.93000030517578,1.8571428571428572,55.13000106811523,-0.014123265797845841
8644,2014-06-24,53.86999893188477,54.68999862670898,53.77999877929688,54.52000045776367,1113900.0,-0.011922258261579666,-1.1927658792168432,2.6000061035155966,61.53843209651307,75.31776381953803,1.3824698050062594,-0.09636148889562435,-1.3667669896256527,-2.1522769719408856,15.5906279142354,0.9099998474120952,2.0478556318629444,-0.2205011367797809,-3.0950684283869307,2.654066154827369,-1.6577847825833558,1.216782509023794,2.3100013732910085,4.687503104405391,-55.54868773129056,1.4372836458035751,6,1.0100002288818288,-0.3399982452392649,-2.1249990463256907,-1.654998779296882,-4.2399978637695455,1,-0.048078711786550876,-1.6153801009429163,54.52000045776367,2.354826801205931,54.68999862670898,3.6470621234390603,54.93000030517578,-0.048078711786550876
8645,2014-06-25,53.75,54.04999923706055,53.45000076293945,53.81999969482422,1757900.0,-0.002227565143197885,1.2641504001842574,0.10769158538446306,59.800660030872365,72.94620352816817,1.3496789883605373,0.13283423201204414,-1.2308867665226728,-1.9654101604173917,16.286318848742443,0.5999984741210938,1.8807000395665412,-0.40550003051757955,-3.1809603039725545,2.3699602429373954,-1.7932301672450635,0.9822301062099044,2.3820002746582034,16.483477327699315,-38.74013927798052,1.3877301367274868,6,0.9650001525878906,-0.2199993133544922,-2.005000114440918,-1.5349998474121094,-3.740001678466797,2,-0.04558140954305956,-1.1927658792168432,53.86999893188477,-1.6153801009429163,54.52000045776367,2.354826801205931,54.68999862670898,-0.04558140954305956
8646,2014-06-26,53.54999923706055,53.7599983215332,53.06999969482422,53.65999984741211,1481600.0,-0.0037209444267805036,3.4516391021854695,1.5714441416893732,57.04917827750958,70.44893361123256,1.4006865854805781,0.457911193568421,-1.0402126434267487,-1.6828988022787854,16.855497730467743,0.6899986267089844,1.628663749605444,-0.6700008392333956,-3.316969436238118,1.9769677577713267,-1.9934851377357603,0.6534834592689691,2.474721057128903,24.870438670350914,-28.930267224087565,1.3234842985023612,6,0.9449996948242188,-0.019998550415039062,-1.7224998474121094,-1.3349990844726562,-3.8600006103515696,3,-0.06330531163298891,1.2641504001842574,53.75,-1.1927658792168432,53.86999893188477,-1.6153801009429163,54.52000045776367,-0.06330531163298891
8647,2014-06-27,53.5,53.88000106811523,53.27999877929688,53.81999969482422,1485500.0,-0.0009336925821269437,1.7272679983354375,2.9090719933416564,24.36260562002839,64.82256286699037,1.2497652294703414,0.6283352144756051,-0.967108317443234,-1.556707928107997,17.425821429543408,0.6000022888183452,1.3381922245801405,-0.7760000228881836,-3.3037694560220032,1.751769410245636,-2.039884739455097,0.4878846936787298,2.347437058227534,22.7513462454486,-26.71263019488753,1.2638847165669103,6,0.9949989318847656,0.2649993896484375,-1.6000003814697266,-1.2849998474121094,-3.849998474121101,4,-0.055140201176438364,3.4516391021854695,53.54999923706055,1.2641504001842574,53.75,-1.1927658792168432,53.86999893188477,-0.055140201176438364
8648,2014-06-30,54.06999969482422,54.13999938964844,53.4900016784668,53.6500015258789,2167000.0,0.010654199903256334,1.3214305177111716,-1.3124955296474008,26.243095087053206,58.249244469662095,0.5091283660652834,0.20261354885187188,-1.5294695465955144,-2.0489826942144163,18.409243901794998,0.6499977111816406,1.0952204589306973,-0.2910003662109375,-2.6581342229740983,2.0761334905522233,-1.474567294592518,0.8925665621706429,1.6107911215991138,61.728435761162395,16.743850252096955,1.1835669283815793,6,0.3150005340576172,-0.17499923706054688,-2.1700000762939453,-1.8549995422363281,-4.020000457763672,0,-0.06565561784902996,1.7272679983354375,53.5,3.4516391021854695,53.54999923706055,1.2641504001842574,53.75,-0.06565561784902996
8649,2014-07-01,54.52000045776367,54.65999984741211,53.72999954223633,53.77000045776367,2201400.0,0.008322559006460173,-1.240959647026381,1.7857220708446564,35.80563208791568,53.46395740680983,-0.1406487124883924,-0.09057570994028907,-1.968057301503606,-2.4258362914861493,19.5876316801202,0.9300003051757812,0.8628770764136036,0.05650043487548828,-2.137033722532017,2.2500345922829936,-1.0402666438282608,1.1532675135792374,1.0041428913637134,91.19500778534054,49.36207903239962,1.096767078703752,7,-0.35000038146972656,-0.470001220703125,-2.6200008392333984,-2.3050003051757812,-5.590000152587891,1,-0.06713132459064253,1.3214305177111716,54.06999969482422,1.7272679983354375,53.5,3.4516391021854695,53.54999923706055,-0.06713132459064253
8650,2014-07-02,54.40999984741211,54.72000122070313,54.18000030517578,54.38999938964844,1740400.0,-0.0020176193952305965,-1.4545572769912671,0.026667277018229168,36.55354716875911,49.164631217809024,-0.16038726916408308,0.17986322853832348,-1.8605816829745407,-2.2524852352398312,20.852920063608654,0.5400009155273509,0.6680367550337678,-0.14950008392334269,-2.137829685877989,1.8388295180313037,-1.1436648849006659,0.8446647170539805,0.9668948824570833,81.21205535698563,42.29955731028505,0.9941648009773215,7,-0.375,-0.3600006103515625,-2.4149999618530273,-2.1949996948242188,-4.869998931884766,2,-0.08785147569751794,-1.240959647026381,54.52000045776367,1.3214305177111716,54.06999969482422,1.7272679983354375,53.5,-0.08785147569751794
8651,2014-07-03,54.83000183105469,54.84000015258789,54.2599983215332,54.41999816894531,711200.0,0.007719205749318725,1.697681020563865,20.49971390425329,40.294884279805395,45.64521086959735,-0.6661148478666163,-0.06550215172971008,-2.2779579334553404,-2.6100431228839795,22.278630158608937,0.5800018310546875,0.4042826228019649,0.15750179290771626,-1.5980061697136563,1.9130097555290888,-0.7202521884029665,1.035255774218399,0.4084791967118093,99.3590825172089,61.783335958790516,0.8777539813106856,7,-0.81500244140625,-0.7800025939941406,-2.8350019454956055,-2.615001678466797,-4.900001525878906,3,-0.08790814059013075,-1.4545572769912671,54.40999984741211,-1.240959647026381,54.52000045776367,1.3214305177111716,54.06999969482422,-0.08790814059013075
8652,2014-07-07,54.65999984741211,54.93000030517578,54.5,54.59000015258789,1197900.0,-0.003100528505660005,-2.44000244140625,0.17072943803498325,39.805839625567685,42.38376380822494,-0.5596710895273773,0.27368671668430977,-2.1204690603555747,-2.386414221020466,23.265081880339984,0.43000030517578125,0.18675552634140047,-0.11100025177002237,-1.5988024563915815,1.3768019528515367,-0.8549013540808019,0.6329008505407572,0.4483723003778479,81.24995032941533,42.164051752645335,0.7439011023107779,7,-0.6599998474121094,-0.6100006103515625,-2.5874996185302734,-2.424999237060547,-4.479999542236328,0,-0.09092574523558905,1.697681020563865,54.83000183105469,-1.4545572769912671,54.40999984741211,-1.240959647026381,54.52000045776367,-0.09092574523558905
8653,2014-07-08,54.45000076293945,54.90999984741211,54.25,54.68000030517578,1645600.0,-0.003841915204150892,-1.095234058528256,-3.285722070844687,34.866845978778116,39.42025423958772,-0.40302842050727605,0.43843186160101766,-1.852178743636557,-2.125700312768572,21.87347795078401,0.6599998474121094,-0.013942447231514166,-0.27799930572509624,-1.7498349872181507,1.1938363757679582,-1.013917146471627,0.45791853502143454,0.5360690376725614,60.00006357824734,23.027416985470246,0.7359178407465276,7,-0.4500007629394531,-0.40000152587890625,-2.33750057220459,-2.2150001525878906,-3.920001983642571,1,-0.08815425472551319,-2.44000244140625,54.65999984741211,1.697681020563865,54.83000183105469,-1.4545572769912671,54.40999984741211,-0.08815425472551319
8654,2014-07-09,54.7400016784668,54.86999893188477,53.4900016784668,54.47999954223633,1200300.0,0.005326003883634911,4.307716008627023,-1.1304463204683795,44.93508089127048,37.768523224076404,-0.6220572134682527,0.06928668806179417,-2.065454559074709,-2.3755589032287787,20.205425460876942,1.3799972534179759,-0.18616138915067637,0.0645015716552706,-1.320158722481942,1.4491618657924832,-0.6278285754133393,0.7568317187238804,0.18999862670898438,86.80563833986335,46.6822548047401,0.692330147068608,7,-0.7400016784667969,-0.6300010681152344,-2.9325008392333984,-2.5050010681152344,-4.0,2,-0.08567779133355724,-1.095234058528256,54.45000076293945,-2.44000244140625,54.65999984741211,1.697681020563865,54.83000183105469,-0.08567779133355724
8655,2014-07-10,54.4000015258789,54.66999816894531,53.83000183105469,54.11000061035156,982600.0,-0.006211182721275743,1.0241017014587872,1.1153789723876602,43.358420430687254,36.247327907762816,-0.20133000045503735,0.3292968401361307,-1.6575457183571345,-1.9982633781964836,18.447229341706944,0.9099998474121094,-0.3459070812207585,-0.21399860382080504,-1.5275940760814066,1.0995968684397965,-0.8707963399511058,0.44279913230949575,0.5099983215332102,63.19449411502863,20.890430818556823,0.6567977361303016,7,-0.295001983642571,-0.29000091552733664,-2.5975008010864187,-2.1650009155273366,-3.220001220703118,3,-0.10055149020723753,4.307716008627023,54.7400016784668,-1.095234058528256,54.45000076293945,-2.44000244140625,54.65999984741211,-0.10055149020723753
8656,2014-07-11,54.290000915527344,54.459999084472656,54.0099983215332,54.459999084472656,933900.0,-0.002022069986509556,4.29418364599228,-0.58619873194603,44.81868843742873,38.520225998585076,0.027578987400502797,0.36757060989134516,-1.4827383724348309,-1.858573287390243,16.594018119536912,0.4500007629394531,-0.42278432739510663,-0.2664993286132784,-1.5274813431324077,0.9944826859058509,-0.896990335872843,0.36399167864628623,0.579998016357429,55.55555555555556,9.34244416808616,0.6304910072595664,7,-0.07999992370605469,-0.18000030517578125,-2.3675003051757812,-2.0550003051757812,-2.950000762939453,4,-0.08749309117512771,1.0241017014587872,54.4000015258789,4.307716008627023,54.7400016784668,-1.095234058528256,54.45000076293945,-0.08749309117512771
8657,2014-07-14,53.849998474121094,54.93000030517578,53.7599983215332,54.7599983215332,2179400.0,-0.008104668152260186,-1.1467923300097642,5.352997935553361,41.88861292172867,40.25861686910457,0.5838475981482105,0.7042787749687562,-0.9665540255015515,-1.3965673777935166,14.65084297787979,1.1700019836425781,-0.4895333793066996,-0.6180017471313448,-1.8113455239244516,0.575342029661762,-1.2146736355279018,-0.021329858734787877,-0.779998779296875,24.999801317661273,-25.36371520612061,0.5966718883965549,7,0.3600025177001953,0.5400009155273438,-1.862497329711914,-1.6149978637695312,-2.1299972534179616,0,-0.07279476843122212,4.29418364599228,54.290000915527344,1.0241017014587872,54.4000015258789,4.307716008627023,54.7400016784668,-0.07279476843122212
8658,2014-07-15,53.72999954223633,54.20000076293945,53.45000076293945,53.77000045776367,1900200.0,-0.0022283924844015424,-1.500006357844945,0.04395705740072354,48.055567329292494,41.6197207848131,0.7269970952491747,0.7218861708680038,-0.7892172586686144,-1.2523249960521525,12.654905474198655,0.75,-0.5234756455765108,-0.6495006561279268,-1.7815510440264362,0.48254973177058247,-1.215525850077185,-0.08347546217866864,-0.622799835205079,18.918842290571767,-35.68476450594121,0.5660251939492559,7,0.46000099182128906,0.8950004577636719,-1.5900001525878906,-1.4949989318847656,-1.5600013732910156,1,-0.06607108258525007,-1.1467923300097642,53.849998474121094,4.29418364599228,54.290000915527344,1.0241017014587872,54.4000015258789,-0.06607108258525007
8659,2014-07-16,53.66999816894531,54.06000137329102,53.5099983215332,53.83000183105469,1787400.0,-0.00111672015265607,-1.2916633553207004,4.0,48.87003336235658,42.988219250768374,0.730573402688627,0.6556211226552193,-0.663978382586528,-1.1637121106109731,10.476800132273342,0.5500030517578196,-0.3839437727242725,-0.6080018997192411,-1.5964543579797166,0.38045055854123433,-1.1022281288494824,-0.11377567058899984,-0.5263424499511729,14.864694192637117,-42.720089752775195,0.4942262291302386,7,0.5200023651123047,0.8850021362304688,-0.07999801635742188,-0.5449981689453125,-1.1299972534179688,2,-0.05850567350056868,-1.500006357844945,53.72999954223633,-1.1467923300097642,53.849998474121094,4.29418364599228,54.290000915527344,-0.05850567350056868
8660,2014-07-17,52.93999862670898,53.540000915527344,52.93000030517578,53.38999938964844,1369700.0,-0.013601631584528873,-1.5957616044542924,2.81244039671948,42.506148493618994,43.233915274525444,1.3746877525222985,1.2786983495616582,0.13830570097768913,-0.4065007568686738,9.195012055125098,0.7399978637695312,-0.3044933943413355,-1.228501319885261,-2.301173179906584,-0.1558294598639378,-1.764837249895919,-0.692165389874603,1.990001678466804,0.499916076659801,-58.693953034265334,0.5363359300106605,7,0.990001678466804,1.5350017547607493,0.6500015258789134,0.18500137329102273,-0.43999862670897727,3,-0.04155642246526714,-1.2916633553207004,53.66999816894531,-1.500006357844945,53.72999954223633,-1.1467923300097642,53.849998474121094,-0.04155642246526714
8661,2014-07-18,53.47999954223633,53.68999862670898,52.93999862670898,53.040000915527344,1173100.0,0.010200244229982225,-1.3437382653942604,-0.9777730682829499,49.78069716801115,44.342232779241385,0.6962707743844518,0.6582457974928815,-0.3235796613096653,-0.9133187808656373,8.210244203013536,0.75,-0.28390078701025345,-0.6160003662109403,-1.6677651254450794,0.4357643930231987,-1.1418827458280063,-0.09011798659387438,1.410000762939454,27.499961853027344,-34.803975335310476,0.5258823796170689,7,0.4500007629394531,0.9750003814697266,0.1100006103515625,-0.3549995422363281,-1.5499992370605469,4,-0.043006717590640564,-1.5957616044542924,52.93999862670898,-1.2916633553207004,53.66999816894531,-1.500006357844945,53.72999954223633,-0.043006717590640564
8662,2014-07-21,53.459999084472656,53.75,53.11000061035156,53.349998474121094,977900.0,-0.0003739801408912946,-1.1695029224641804,0.25000216744839304,42.39402587519029,45.17858610106496,0.5902179320739975,0.6127911557151151,-0.2405268925123636,-0.8605535545563754,7.139864719938224,0.6399993896484375,-0.2629042003667905,-0.5745008468627901,-1.6238626472716433,0.47486095354606306,-1.0991817470672203,-0.04981994665835998,1.3908012207031248,41.732172304106356,-19.79175638568099,0.5246809002044278,7,0.470001220703125,0.9950008392333984,0.13000106811523438,-0.33499908447265625,-1.25,0,-0.039655798133010345,-1.3437382653942604,53.47999954223633,-1.5957616044542924,52.93999862670898,-1.2916633553207004,53.66999816894531,-0.039655798133010345
8663,2014-07-22,53.75,53.86999893188477,53.56000137329102,53.599998474121094,1165800.0,0.0054246337540917455,-1.6956810190408353,1.3636426688861145,40.00001981655816,44.63024598165248,0.21286470191848395,0.2763126641805371,-0.46087133942734226,-1.1188044622899724,5.989766132584295,0.4099998474121165,-0.28562569894671697,-0.24599990844726705,-1.2766966894512848,0.7846968725567507,-0.7613482989492795,0.2693484820547454,1.062384305175783,72.56627608254547,14.184350879899824,0.5153483905020096,7,0.18000030517578125,0.6749992370605469,-0.047499656677246094,-0.625,-2.720001220703118,1,-0.03776741914970916,-1.1695029224641804,53.459999084472656,-1.3437382653942604,53.47999954223633,-1.5957616044542924,52.93999862670898,-0.03776741914970916
8664,2014-07-23,51.27999877929688,53.4000015258789,51.209999084472656,53.4000015258789,3931100.0,-0.04595351108284873,1.066037362392179,-14.13320787345497,24.79874588200758,42.56805992068808,2.3919939167859283,2.6797193256261025,2.01992773747002,1.3722592485686889,6.572955506253818,2.5400009155273438,-0.3623405822580992,-2.586501121520989,-4.180666546219733,-0.992335696822245,-3.383583833870361,-1.789418409171617,3.494737845878902,2.6315676255518494,-50.67880432240827,0.7970827123493718,7,1.7900009155273366,2.2849998474121023,2.422501564025872,1.845001220703118,0.010002136230461645,2,0.017355682738583678,-1.6956810190408353,53.75,-1.1695029224641804,53.459999084472656,-1.3437382653942604,53.47999954223633,0.017355682738583678
8665,2014-07-24,51.29999923706055,51.63999938964844,50.81000137329102,51.36000061035156,2517500.0,0.00039002453665704095,1.677417568556973,0.028302497903718794,19.621367261544037,39.768357567812,2.107656726069642,2.6000666508294543,2.0356809372958935,1.377483494790667,7.707886171167145,0.8299980163574148,-0.4107247917878283,-2.44400062561035,-4.409208765086696,-0.4787924861340045,-3.426604695348523,-1.4613965558721773,3.332147886487114,16.013014859878098,-30.172408184336447,0.9826040697381723,7,1.5700016021728516,1.9550018310546875,2.402501106262207,1.8250007629394531,-0.18000030517577414,3,0.024171573039146965,1.066037362392179,51.27999877929688,-1.6956810190408353,53.75,-1.1695029224641804,53.459999084472656,0.024171573039146965
8666,2014-07-25,50.15999984741211,51.04999923706055,50.0,51.0099983215332,3059800.0,-0.022222210655022168,1.2580621344249654,14.166316994087355,16.814190660414624,36.98231064988821,2.9057803603843553,3.660763173215443,3.2121417977242928,2.5264350186115934,9.195601028382404,1.2999992370605469,-0.5792727954626571,-3.4145000457763643,-5.951697815094285,-0.8773022764584439,-4.683098930435328,-2.1459011611174006,4.24281853112015,4.134364123304448,-36.06176908396765,1.2685988846589609,7,1.9400005340576172,2.4750003814697266,3.682499885559082,2.9650001525878906,0.45999908447266336,4,0.04665072088728528,1.677417568556973,51.29999923706055,1.066037362392179,51.27999877929688,-1.6956810190408353,53.75,0.04665072088728528
8667,2014-07-28,50.54999923706055,50.72000122070313,49.65999984741211,50.15999984741211,2407900.0,0.007775107472783649,1.9040999968646097,-0.4588236350091104,21.98277468534259,34.08533368944933,2.233304431131991,3.2026257101475437,2.8729141639122417,2.147107773827642,10.981557827010146,1.0600013732910227,-0.7260408607605484,-2.877000617980954,-5.752832698312972,-0.0011685376489367627,-4.314916658146963,-1.4390845778149455,3.5005936711891295,21.140132617390275,-15.86723446953133,1.4379160401660085,7,1.3100013732910156,1.7800006866455078,3.71250057220459,2.575000762939453,-0.2999992370605469,0,0.027299724805999404,1.2580621344249654,50.15999984741211,1.677417568556973,51.29999923706055,1.066037362392179,51.27999877929688,0.027299724805999404
8668,2014-07-29,50.52000045776367,51.18000030517578,50.459999084472656,50.5,1508500.0,-0.0005934476706159764,-13.39969483120351,0.05128330529363433,18.507475093460016,30.71171610401638,1.9669228983812843,3.1126164683571034,2.927947828766129,2.182443474868059,12.360521914799996,0.720001220703125,-0.8944714575635118,-2.729499435424806,-5.864749621208645,0.40575075035903296,-4.297124528316729,-1.161874342532883,3.0915331444022485,22.99465840625288,-7.394922979365262,1.5676250928919209,7,1.2449989318847656,1.789999008178711,3.7574996948242188,2.604999542236328,-0.1100006103515625,1,0.03345207069271261,1.9040999968646097,50.54999923706055,1.2580621344249654,50.15999984741211,1.677417568556973,51.29999923706055,0.03345207069271261
8669,2014-07-30,50.86000061035156,51.13000106811523,50.56999969482422,50.81999969482422,1887200.0,0.0067300108770216305,-1.074075643905652,2.0,23.58210076942963,28.609044134662007,1.3258320930236067,2.6186171844654638,2.605199113870256,1.8456600170306814,13.216796214027138,0.6100006103515554,-1.0248794394357787,-2.2064992904663114,-5.454730400968508,1.041731820035885,-3.830614845717406,-0.5823837352152168,2.3563796163389767,60.60611315011223,32.94650311035702,1.6241155552510966,7,0.904998779296875,1.4349994659423828,3.4825000762939453,2.2649993896484375,-0.6399993896484304,2,0.00334247280584421,-13.39969483120351,50.52000045776367,1.9040999968646097,50.54999923706055,1.2580621344249654,50.15999984741211,0.00334247280584421
8670,2014-07-31,49.63000106811523,50.83000183105469,49.61999893188477,50.4000015258789,1888300.0,-0.024184025314108903,-2.0632801371352234,-19.249570856379936,20.204617927995898,25.322813107993646,2.276310200716736,3.65978932158405,3.838513078927747,3.072235579084669,14.26261112872986,1.2400016784667898,-1.2296465017969709,-3.1974988937378015,-6.7212345939504345,0.32623680647483155,-4.9593667438441145,-1.4356310436314885,3.2307411206474725,0.6411620144509131,-22.519459181947866,1.7618678501063159,7,2.1149978637695455,2.644998550415046,4.574998855590827,3.4949989318847727,0.4399986267089915,3,0.033447507791382725,-1.074075643905652,50.86000061035156,-13.39969483120351,50.52000045776367,1.9040999968646097,50.54999923706055,0.033447507791382725
8671,2014-08-01,50.0099983215332,50.18000030517578,49.47000122070313,49.61000061035156,1698900.0,0.007656603772714821,-1.0882433789416632,-0.5194772381608216,25.257725623907206,23.41877974673997,1.5112543565503884,3.056903680371903,3.487268760761957,2.6954600322032007,15.258992175935845,0.7099990844726491,-1.448930039305779,-2.5765014648437514,-6.181937949668054,1.0289350199805511,-4.379219707255899,-0.7737832224316037,2.461854676404144,31.57879473348385,8.293461107714432,1.8027182424121497,8,1.6600017547607493,2.19000244140625,4.112502098083496,3.115001678466797,-0.20999908447265625,4,0.022195573837354488,-2.0632801371352234,49.63000106811523,-1.074075643905652,50.86000061035156,-13.39969483120351,50.52000045776367,0.022195573837354488
8672,2014-08-04,49.68999862670898,50.11000061035156,49.38000106811523,50.0,1851700.0,-0.00639871436841144,1.7547017713064463,-0.7750078678581483,24.623106908340887,21.710233868049162,1.3859927597779276,3.1468109482365847,3.8196782469331936,3.0135002717371506,16.223730631240667,0.7299995422363352,-1.6105917392978313,-2.648001098632818,-6.335857101848063,1.0398549045824268,-4.491929100240441,-0.8040730970251957,2.3615951224155793,17.222093888216538,-6.342289089458159,1.8439280016076223,8,1.700002670288086,2.4650020599365305,4.3225011825561594,3.4350013732910227,-0.04999923706053977,0,0.0187160461034086,-1.0882433789416632,50.0099983215332,-2.0632801371352234,49.63000106811523,-1.074075643905652,50.86000061035156,0.0187160461034086
8673,2014-08-05,49.6500015258789,49.97000122070313,49.27999877929688,49.61000061035156,1752800.0,-0.0008049326209595975,1.0294180345341721,-0.12903463975878787,24.68514313772029,21.69761134090613,0.8752897552231786,2.960555343333816,3.8509216573911047,3.0717233741832715,17.646152768746777,0.69000244140625,-1.874364511492466,-2.4479982376098732,-6.18160451828907,1.285608043069324,-4.314801377949472,-0.5811950972702746,1.9741373942841633,20.00012371975764,-4.472016964965071,1.8668031403395975,8,0.8099975585937571,2.454998016357429,4.479997634887702,3.474998474121101,0.10999679565430398,1,0.01208456104091682,1.7547017713064463,49.68999862670898,-1.0882433789416632,50.0099983215332,-2.0632801371352234,49.63000106811523,0.01208456104091682
8674,2014-08-06,50.04999923706055,50.18999862670898,49.36000061035156,49.58000183105469,2074300.0,0.008056348416689563,1.213339301245655,11.749666221630926,31.011813040562245,22.963216427463706,0.3156635906860643,2.309592955947295,3.426327857329852,2.6982108490484364,19.592787925009976,0.8299980163574148,-2.119301069947568,-1.8135004043579102,-5.435900051679141,1.8088992429633208,-3.6247002280185256,-0.002300580697294663,1.152194457746603,49.67735107943392,21.256946188595737,1.811199823660614,8,0.18000030517578125,2.0550003051757812,4.090001106262207,3.075000762939453,-0.9300003051757741,2,0.0071928194972876724,1.0294180345341721,49.6500015258789,1.7547017713064463,49.68999862670898,-1.0882433789416632,50.0099983215332,0.0071928194972876724
8675,2014-08-07,48.93000030517578,50.29999923706055,48.86000061035156,50.18000030517578,2243300.0,-0.02237760137777267,-1.0719413798781492,-2.6595891467205597,22.222196345804832,23.56410594806262,1.1891787605733413,3.160839330655122,4.52658470201046,3.8290304904864243,21.75780826317024,1.4399986267089844,-2.4365523682129577,-2.659999275207518,-6.301976242719775,0.9819776923047385,-4.48098775896365,-0.8390107914513862,1.9261983048395237,4.86109455424955,-22.697719785286655,1.8209884837561283,8,1.0900001525878906,2.9650001525878906,5.179999351501465,4.194999694824219,-0.06000137329100852,3,0.026364212292696365,1.213339301245655,50.04999923706055,1.0294180345341721,49.6500015258789,1.7547017713064463,49.68999862670898,0.026364212292696365
8676,2014-08-08,49.540000915527344,49.61999893188477,48.81000137329102,49.06000137329102,2026000.0,0.012466801687042617,1.5312598720874917,-0.3839996337890568,27.676525511139573,24.196744928706728,0.5386246553273395,2.294368126749731,3.9096485094854785,3.2213725612307798,24.050857103824054,0.80999755859375,-2.431319340319888,-1.8124986648559585,-5.330522763920889,1.7055254342089725,-3.571510714388424,-0.05348661532349297,0.9169580945552127,48.99332811051861,22.26785043604181,1.759012049532467,8,0.4549999237060547,2.3299999237060547,4.502498626708984,3.5849990844726562,-0.3400001525878906,4,0.010698400676265596,-1.0719413798781492,48.93000030517578,1.213339301245655,50.04999923706055,1.0294180345341721,49.6500015258789,0.010698400676265596
8677,2014-08-11,49.93000030517578,50.29999923706055,49.56999969482422,49.81000137329102,1137800.0,0.007872413856298444,-1.4333225250656443,0.2499980131766016,28.490967576753718,25.306021871294917,0.05747359674885644,1.6818646759933884,3.5132337288892046,2.833452722105271,25.892924692370624,0.7599983215332031,-2.4012721767022356,-1.226499366760251,-4.592147145158478,2.1391484116379758,-2.9093232559593645,0.45632452243886235,-1.1199989318847585,75.1678213182997,52.00026086738191,1.6828238891991123,8,0.04000091552734375,1.9400005340576172,4.102499008178711,3.1949996948242188,-0.299999237060554,0,-0.002603666479484401,1.5312598720874917,49.540000915527344,-1.0719413798781492,48.93000030517578,1.213339301245655,50.04999923706055,-0.002603666479484401
8678,2014-08-12,50.18000030517578,50.22000122070313,49.63999938964844,49.75,1192700.0,0.005007009783136063,1.2745074573278925,3.5833677718792853,41.74173881764796,27.323759432208064,-0.27471675039990373,1.2145413569778043,3.2599135363983933,2.5609806529675296,28.231185575403224,0.5800018310546946,-2.2200213505431137,-0.798999404907228,-3.9614951981498194,2.3634963883353635,-2.3802473015285273,0.7822484917140713,-1.3699989318847585,91.946368863833,63.44726866531174,1.5812478966212964,8,-0.3599987030029297,1.6900005340576172,3.844999313354492,2.9449996948242188,0.1100006103515625,1,-0.010761277645342071,-1.4333225250656443,49.93000030517578,1.5312598720874917,49.540000915527344,-1.0719413798781492,48.93000030517578,-0.010761277645342071
8679,2014-08-13,50.52999877929688,50.65999984741211,50.08000183105469,50.15999984741211,1754000.0,0.006974859944052225,-1.188692554072048,0.8604620216107047,44.492117641344706,30.022370511469042,-0.7559443877294072,0.6505969125101743,2.9073695615614525,2.190157487280331,30.456947363389652,0.5799980163574219,-2.09193259021842,-0.2920009613037067,-3.1929518987764496,2.6089499761690362,-1.7424764300400781,1.1584745074326648,-1.6901974487304656,92.97290944107458,60.29630049273098,1.4504754687363723,8,-0.7949981689453196,1.3400020599365163,3.4950008392333913,2.595001220703118,-0.5399971008300852,2,-0.015238481622112388,1.2745074573278925,50.18000030517578,-1.4333225250656443,49.93000030517578,1.5312598720874917,49.540000915527344,-0.015238481622112388
8680,2014-08-14,50.7400016784668,50.9000015258789,50.4000015258789,50.41999816894531,1566900.0,0.00415600443782238,-1.77780250288743,0.8648768467827409,54.78550160834448,33.30323450973985,-0.8850028630923887,0.2817715898347899,2.6965641578219817,1.9544318088038608,31.895878793794346,0.5,-1.933206876049418,0.028001785278320312,-2.6962560159059095,2.75225958646255,-1.3341271153137981,1.3901306858704388,-1.8273924072265544,92.34450546742843,53.741817233164866,1.3621289005921162,8,-0.8850002288818359,1.1299991607666016,3.3149986267089844,2.384998321533203,-0.8200035095214844,3,-0.031927526468126355,-1.188692554072048,50.52999877929688,1.2745074573278925,50.18000030517578,-1.4333225250656443,49.93000030517578,-0.031927526468126355
8681,2014-08-15,51.18000030517578,51.61999893188477,50.75,51.18999862670898,1930700.0,0.008671632088173675,-1.0000000000000164,-0.03124441212581374,55.155500697073144,36.69572270848788,-1.2757411062305337,-0.35771218061167787,2.2582803333829133,1.4961173133201129,33.29925703902499,0.8799972534179759,-1.8289098804841473,0.5830003738403349,-1.8251091794773586,2.9911099271580284,-0.6210544028185083,1.787055150499178,-2.1481474986572167,78.53664436773668,36.166676964213366,1.2040547766588452,8,-0.9650001525878835,0.6900005340576172,2.927499771118164,1.9449996948242188,-1.5100021362304688,4,-0.04513484485183561,-1.77780250288743,50.7400016784668,-1.188692554072048,50.52999877929688,1.2745074573278925,50.18000030517578,-0.04513484485183561
8682,2014-08-18,51.34000015258789,51.5099983215332,51.08000183105469,51.22000122070313,1016600.0,0.003126218180110607,-1.1499947547612464,-12.00190766883651,56.57052065808519,40.23854243297287,-1.3154031710981116,-0.7216814681941344,2.0980213398567003,1.327168317051651,34.87128898486301,0.4299964904785156,-1.5506786392249339,0.8490001678466825,-1.1862562160059724,2.8842565516993375,-0.16862802407964494,1.86662835977301,-2.1010956560400302,85.85864424086512,39.34260010702822,1.017628191926329,8,-1.124999999999993,0.5300006866455078,2.820000648498535,1.7900009155273438,-1.3400001525878906,0,-0.04168288631258543,-1.0000000000000164,51.18000030517578,-1.77780250288743,50.7400016784668,-1.188692554072048,50.52999877929688,-0.04168288631258543
8683,2014-08-19,51.72000122070313,51.91999816894531,51.290000915527344,51.45000076293945,1105700.0,0.007401656933888612,-1.1355833575792842,2.25002384207032,56.84714826680081,43.10913523588827,-1.5320021218550437,-1.3297391087934685,1.637707986384136,0.9430513202724953,36.53419884157891,0.6299972534179688,-1.3276478263532852,1.3305011749267663,-0.14627296162923642,2.807275311482769,0.592114106648765,2.0688882432047677,-2.29060916932832,89.13057900585513,42.56284643153049,0.7383870682780018,8,-1.355001449584968,-0.21500015258789773,2.579998970031731,1.4099998474121023,-2.0800018310546946,1,-0.04040990145513168,-1.1499947547612464,51.34000015258789,-1.0000000000000164,51.18000030517578,-1.77780250288743,50.7400016784668,-0.04040990145513168
8684,2014-08-20,52.16999816894531,52.290000915527344,51.52000045776367,51.52000045776367,1357400.0,0.008700636844959142,-1.3692405204439149,2.4073948487545107,73.0909307811337,48.7612168398137,-1.843517915089464,-1.8020319361308026,1.0954977039229021,0.48736193607950895,35.83611058417075,0.7700004577636719,-1.04115607207369,1.7359981536865234,0.10107182887415433,3.3709244784988925,0.9185349912803389,2.553461316092708,-2.4915455058134484,93.65064627854971,39.56854522141492,0.8174631624061841,8,-1.6199970245361328,-0.7349967956542898,2.237502098083496,0.9600028991699219,-2.1399993896484304,2,-0.03603598465405078,-1.1355833575792842,51.72000122070313,-1.1499947547612464,51.34000015258789,-1.0000000000000164,51.18000030517578,-0.03603598465405078
8685,2014-08-21,52.540000915527344,52.58000183105469,51.7599983215332,52.02999877929688,1181600.0,0.007092251477253786,1.7796542226475114,0.7846214339790845,73.04194295457998,53.801818777973736,-1.8412134520070964,-2.186475438963079,0.6408379106280435,0.10897037829895595,34.92720906278815,0.8200035095214844,-0.7229251089301627,2.0440008163452177,0.19126006715784882,3.8967415655325865,1.1176304417515368,2.9703711909388986,-2.5481624621080243,97.81415980855658,39.19660228590327,0.9263703745936841,8,-1.4650001525878906,-1.200000762939446,1.8324995040893555,0.5900001525878906,-2.729999542236321,3,-0.04853443457605533,-1.3692405204439149,52.16999816894531,-1.1355833575792842,51.72000122070313,-1.1499947547612464,51.34000015258789,-0.04853443457605533
8686,2014-08-22,52.5,52.790000915527344,52.34000015258789,52.66999816894531,900100.0,-0.0007613421170596935,1.1951060662448827,-0.33332834682185153,76.96740810488454,59.18808994776605,-1.4943254034601665,-2.068217641185349,0.6000968041107768,0.12525555560591783,33.525290739532885,0.4500007629394531,-0.4855022496124235,1.8869998931884737,-0.16158980116765065,3.935589587544598,0.8627050460104115,2.911294740366536,-2.14581867371173,83.04087305305332,18.3944698035057,1.0242948471780624,8,-1.2849998474121094,-1.1599998474121023,1.702500343322754,0.6300010681152344,-3.009998321533203,4,-0.04914289202008926,1.7796542226475114,52.540000915527344,-1.3692405204439149,52.16999816894531,-1.1355833575792842,51.72000122070313,-0.04914289202008926
8687,2014-08-25,51.93000030517578,52.95000076293945,51.849998474121094,52.75,1902700.0,-0.010857137044270826,-1.2448949404831415,4.823579570954133,69.86062393583867,62.31241051645391,-0.6825704474907397,-1.4646227643531375,1.075263469414537,0.6683035752164983,31.625041573284346,1.1000022888183594,-0.050090305855150064,1.248000144958496,-0.8829605482331573,3.3789608381501495,0.1825197983626694,2.313480491554323,-1.1860878446092613,38.554183643220064,-30.42854052224869,1.0654803465958265,8,-0.41499900817871094,-0.5900001525878835,2.2624998092651367,1.2000007629394531,-3.6800003051757812,0,-0.04352016412380455,1.1951060662448827,52.5,1.7796542226475114,52.540000915527344,-1.3692405204439149,52.16999816894531,-0.04352016412380455
8688,2014-08-26,52.209999084472656,52.34000015258789,51.7599983215332,52.0,2658900.0,0.005391850137712595,1.4680864878903968,-0.25609653978916813,69.2170841453142,65.05962901689496,-0.7200528047721448,-1.6986078814872982,0.7055985353392202,0.36398508235269844,30.269829287872362,0.5800018310546875,0.3381092763964588,1.4434989929199205,-0.7918839862383038,3.6788819720781447,0.32580750334080477,2.561190482499036,-1.0689907294790117,48.2516419200461,-22.21582598624508,1.1176914895791137,8,-0.5349979400634766,-0.8699989318847585,1.9825010299682617,0.9200019836425781,-4.409999847412109,1,-0.04232903894323026,-1.2448949404831415,51.93000030517578,1.1951060662448827,52.5,1.7796542226475114,52.540000915527344,-0.04232903894323026
8689,2014-08-27,51.02999877929688,52.11000061035156,49.9900016784668,51.6500015258789,4754300.0,-0.022601040526099347,1.753243729285463,-2.9524069028155546,68.4859010677123,66.58189562349139,0.6015953917307755,-0.532521381968273,1.773924648408979,1.5294823307901098,29.430996394510544,2.2199974060058594,0.6881040009561374,0.2549987792968835,-1.983172245363015,2.493169803956782,-0.8640867330330693,1.3740842916268363,1.920001983642571,35.135048057468154,-41.82882560915077,1.119085512329951,8,0.4400024414062429,0.07500267028807883,3.147500991821282,2.265001296997063,-3.4499969482421946,2,-0.027238867781677722,1.4680864878903968,52.209999084472656,-1.2448949404831415,51.93000030517578,1.1951060662448827,52.5,-0.027238867781677722
8690,2014-08-28,51.290000915527344,51.40999984741211,50.709999084472656,50.95000076293945,2094900.0,0.0050950841162069604,1.4138039896608197,-0.5483849135544333,66.41650467926499,67.83311828817938,0.47809166146593185,-0.6975476433094343,1.4213426928751218,1.2531483577365918,27.94573607098577,0.7000007629394531,0.8765835709877763,0.43200092315673544,-1.7497954737571462,2.613797320070617,-0.6588972753002054,1.5228991216136762,1.6007998657226565,43.918906728045506,-35.07184466176408,1.0908981984569412,8,0.18000030517578125,-0.4099998474121094,2.027498245239258,2.0049991607666016,-4.139999389648445,3,-0.024566233451733366,1.753243729285463,51.02999877929688,1.4680864878903968,52.209999084472656,-1.2448949404831415,51.93000030517578,-0.024566233451733366
8691,2014-08-29,51.11999893188477,51.70000076293945,50.90999984741211,51.66999816894531,1631500.0,-0.003314524870501767,1.5901481467584688,-1.617644088904825,61.64381209608861,68.39681733684641,0.7137453314223876,-0.46390821990942044,1.5013282328056832,1.392251739918322,26.16097835253518,0.7900009155273438,1.028302223661612,0.2064989089965863,-1.9406681475468162,2.3536659655399887,-0.8670846192751114,1.280082437268284,1.712785867309563,38.175594693445404,-39.59272363616746,1.0735835282717003,8,0.35000228881835227,-0.23999786376953836,1.9425020217895437,2.1750011444091726,-4.9099998474121165,4,-0.0256259308678638,1.4138039896608197,51.290000915527344,1.753243729285463,51.02999877929688,1.4680864878903968,52.209999084472656,-0.0256259308678638
8692,2014-09-02,50.61999893188477,51.349998474121094,50.4000015258789,51.099998474121094,2045500.0,-0.009780907872596556,-1.0652234306778015,0.87272765104488,54.104461412874535,68.09207435307682,1.2302461218554797,0.11524616828182133,1.911382956513755,1.8527031411428538,24.38478637666112,0.9499969482421946,1.0777475532726797,-0.3400011062621999,-2.414659858008406,1.7346576454840061,-1.3773304821353065,0.6973282696109067,2.1559302048950144,26.80841116944115,-47.1354625844565,1.0373293758731037,9,0.8500022888183523,0.26000213623046164,1.7475013732910085,2.470001220703118,-2.8699989318847727,1,-0.022323138626267447,1.5901481467584688,51.11999893188477,1.4138039896608197,51.290000915527344,1.753243729285463,51.02999877929688,-0.022323138626267447
8693,2014-09-03,50.25,50.79999923706055,50.09000015258789,50.38999938964844,1931600.0,-0.00730934294136687,-2.0869586850878212,0.29166567325497733,47.39778322328856,65.23728017998293,1.5307739974947623,0.5612772011630653,2.1907631029976713,2.2095009435326816,22.542810400860503,0.7099990844726562,1.085393143906849,-0.7399999618530302,-2.751283735728663,1.2712838120226024,-1.7456418487908465,0.2656419250847861,2.470210587613529,12.264077949419248,-56.82425457481666,1.0056418869378159,9,1.220001220703125,0.6300010681152344,1.8450002670288086,2.6700000762939453,-3.9099998474121094,2,-0.03980099502487566,-1.0652234306778015,50.61999893188477,1.5901481467584688,51.11999893188477,1.4138039896608197,51.290000915527344,-0.03980099502487566
8694,2014-09-04,50.40999984741211,50.66999816894531,50.25,50.25,1435400.0,0.003184076565415195,-4.249982118589514,-1.1428610354223434,46.90429908361412,62.33309752765339,1.2235311269856837,0.4528483189355299,1.961090017246022,2.043483221311824,20.971640908353546,0.4199981689453125,1.0728391073157155,-0.5980001449584975,-2.58009447797739,1.384094188060395,-1.5890473114679438,0.3930470215509487,2.2556065620184853,19.875749907594326,-44.35943275847194,0.9910471665094451,9,1.0600013732910156,0.470001220703125,1.6274995803833008,2.510000228881836,-6.959999084472656,3,-0.05177545364514724,-2.0869586850878212,50.25,-1.0652234306778015,50.61999893188477,1.5901481467584688,51.11999893188477,-0.05177545364514724
8695,2014-09-05,50.22000122070313,50.77999877929688,50.13000106811523,50.4000015258789,1893500.0,-0.003769066202818694,-2.6110922731317974,-1.1250029802349921,40.5511935192222,58.2868514625798,1.1732043645913137,0.7846765752951939,2.08163960982764,2.22039021784051,19.028001218597286,0.6499977111816548,1.0212373138874682,-0.8524988174438377,-2.6224806481413196,0.9174830132536442,-1.7374897327925822,0.032492097904906814,2.3920930941081835,8.074597442969553,-52.10634017971919,0.8849909153487411,9,1.249999999999993,0.6599998474121023,1.8099985122680593,2.699998855590813,-7.120002746582038,4,-0.0525686842986397,-4.249982118589514,50.40999984741211,-2.0869586850878212,50.25,-1.0652234306778015,50.61999893188477,-0.0525686842986397
8696,2014-09-08,50.06999969482422,50.41999816894531,49.86000061035156,50.06999969482422,2252700.0,-0.0029868881368539935,-1.6666666666666667,-0.0,37.475349322948105,54.688487616703064,1.0529946544776365,1.0291870977334696,2.1654647909200406,2.3447985865972925,17.029969560602137,0.55999755859375,0.8173783018169871,-1.0290002822875977,-2.7163138073904136,0.6583132428152183,-1.8726570448390092,-0.18534351973618612,2.4896527672602033,14.093918493371635,-41.06932860674006,0.8436567625514092,9,1.0300006866455078,0.8100013732910156,1.9399995803833008,2.8299999237060547,-6.6100006103515625,0,-0.05831831808952781,-2.6110922731317974,50.22000122070313,-4.249982118589514,50.40999984741211,-2.0869586850878212,50.25,-0.05831831808952781
8697,2014-09-09,49.79999923706055,50.25,49.75,49.93000030517578,1918400.0,-0.005392459744544054,-3.3478347403512845,-100.0,30.645152607028578,50.40271744578245,1.1053161457734717,1.3586052311297152,2.366398933573983,2.603822164655682,16.07806966704713,0.5,0.5607449418123096,-1.2925006866455107,-2.999660568946638,0.4146591956556165,-2.1460806277960742,-0.4389207454949471,2.651667150954559,4.761835560997054,-44.20023190314524,0.8535799411505638,9,1.1300010681152344,1.0800018310546875,2.1350011825561523,3.0250015258789062,-5.680000305175774,1,-0.07208835758206711,-1.6666666666666667,50.06999969482422,-2.6110922731317974,50.22000122070313,-4.249982118589514,50.40999984741211,-0.07208835758206711
8698,2014-09-10,49.63999938964844,49.91999816894531,49.47000122070313,49.68999862670898,2327000.0,-0.0032128483908296923,-1.3077028414926872,0.3846063558202452,22.912252269619444,45.33897869043879,0.9637750162676966,1.555844226446581,2.435673650680897,2.7406263462266764,15.158986072138559,0.4499969482421804,0.2622044661566534,-1.4255004882812514,-3.2088089334818903,0.3578079569193875,-2.3171547108815744,-0.5338462656809284,2.649567015085765,12.976983646274443,-29.07928398327192,0.8916542226003197,9,0.9450016021728516,1.2400016784667969,2.1325016021728516,3.1400012969970703,-5.040000915527344,2,-0.03807412193567761,-3.3478347403512845,49.79999923706055,-1.6666666666666667,50.06999969482422,-2.6110922731317974,50.22000122070313,-0.03807412193567761
8699,2014-09-11,49.7599983215332,49.90999984741211,49.2599983215332,49.31999969482422,2132400.0,0.0024173838307861573,-1.3214283281449037,-8.800106813154528,18.552020968742696,40.02070272260298,0.7204437487500996,1.4495185967660262,2.209966341821712,2.597095643290757,14.936325762386318,0.6500015258789062,0.019577273850742927,-1.2670015335082994,-3.1304350171506528,0.596431950134054,-2.198718275329476,-0.33528479168712266,2.3040028684785128,32.89472693551893,-2.0214406189694643,0.9317167418211757,9,0.720001220703125,1.1200027465820312,1.522500991821289,2.970001220703125,-4.819999694824226,3,-0.06872986905759881,-1.3077028414926872,49.63999938964844,-3.3478347403512845,49.79999923706055,-1.6666666666666667,50.06999969482422,-0.06872986905759881
8700,2014-09-12,49.11999893188477,49.7599983215332,48.9000015258789,49.68000030517578,2238000.0,-0.012861724502339356,1.3888885945439233,-1.2727343661947248,16.33465378585865,34.9863517992441,1.1401572455463693,2.067953662180585,2.7381872189288785,3.2032159745285966,15.159528461917043,0.859996795654304,-0.2751165885636624,-1.826000785827631,-3.8736895869898333,0.22168801533457128,-2.8498451864087286,-0.8021563852465334,2.6636019712790926,14.47354551797265,-13.762173165267232,1.0238444005811,9,1.0050010681152273,1.7600021362304616,2.0475006103515554,3.6100006103515554,-3.799999237060554,4,-0.1154315613240946,-1.3214283281449037,49.7599983215332,-1.3077028414926872,49.63999938964844,-3.3478347403512845,49.79999923706055,-0.1154315613240946
8701,2014-09-15,48.86999893188477,49.349998474121094,48.6500015258789,49.22999954223633,1777300.0,-0.005089576657904216,1.3333290947700605,0.6428566562898027,17.44679918544044,30.91327821841809,1.1593484281046926,2.251454073304558,2.857659062949047,3.4176988761086236,16.441872955313773,0.6999969482421946,-0.5055228713446027,-1.9605007171630788,-4.203858512781416,0.2828570784552582,-3.0821796149722474,-0.8388218193539103,2.567570046004896,13.74985098824678,-12.636172165381776,1.1216788978091699,9,0.8550014495849538,1.930002212524407,2.087501525878899,3.650001525878899,-2.1499977111816406,0,-0.11806835653518089,1.3888885945439233,49.11999893188477,-1.3214283281449037,49.7599983215332,-1.3077028414926872,49.63999938964844,-0.11806835653518089
8702,2014-09-16,49.20000076293945,49.33000183105469,48.63999938964844,48.6500015258789,2001400.0,0.006752646578008781,-1.4210462914009223,-1.527773068283015,18.315832587125428,27.681950369955512,0.6780403356599294,1.8476379328129795,2.4037530287416686,3.047191786044877,17.796256935164266,0.69000244140625,-0.7441519918151442,-1.5234989166259751,-3.8664643534456786,0.8194665201937283,-2.6949816350358304,-0.35201619821611985,1.8473087716687075,43.75014901175405,19.298430885221602,1.1714827184098517,9,0.5099983215332031,1.5949993133544922,1.7325000762939453,3.2950000762939453,-3.1800003051757812,1,-0.11666669897270665,1.3333290947700605,48.86999893188477,1.3888885945439233,49.11999893188477,-1.3214283281449037,49.7599983215332,-0.11666669897270665
8703,2014-09-17,49.63000106811523,50.02000045776367,49.0,49.0,1814300.0,0.008739843465605857,-2.238091201385399,1.1454580764188682,32.50004529948653,26.081477727274674,0.16857149213322487,1.3207472353463956,1.8590604591851516,2.6151805757736994,19.32046316073819,1.0200004577636719,-0.9429994466544827,-0.9889986038208107,-3.331259423087374,1.3532622154457528,-2.160129013454089,0.18213180581246746,1.0321388432993786,71.73919653692047,46.62962716650389,1.171130409633281,9,0.07999801635742898,1.164999008178718,1.2899999618530344,2.864999771118171,-3.2100028991699148,2,-0.11102160019437024,-1.4210462914009223,49.20000076293945,1.3333290947700605,48.86999893188477,1.3888885945439233,49.11999893188477,-0.11102160019437024
8704,2014-09-18,50.290000915527344,50.36999893188477,49.56999969482422,49.790000915527344,1594600.0,0.01329840486012257,1.4242546845919677,0.7936494480808561,38.63636757716519,25.868719289268338,-0.5702032402791843,0.5403870900812535,1.080323870612311,1.9638530929892326,20.70091693726091,0.799999237060554,-1.0546027311332722,-0.2349988937377958,-2.4633004254141895,1.9933026379385979,-1.3491496595759926,0.879151872100401,-1.6500015258789062,95.37583598120395,69.64460973728734,1.1141507658381955,9,-0.7600021362304688,0.5049991607666016,0.5550003051757812,2.2049999237060547,-3.44000244140625,3,-0.11314381264307016,-2.238091201385399,49.63000106811523,-1.4210462914009223,49.20000076293945,1.3333290947700605,48.86999893188477,-0.11314381264307016
8705,2014-09-19,49.9900016784668,50.63999938964844,49.81000137329102,50.63999938964844,2917300.0,-0.005965385396680678,1.5538490430944714,-1.2999954223632812,37.5276207735163,25.87452722822036,-0.34225187897973086,0.674113749009237,1.266613152872722,2.2676748762910677,21.679237945037467,0.8299980163574148,-1.107760718128091,-0.40749816894530966,-2.432924719867522,1.6179283819769026,-1.4202114444064193,0.6052151065158,-1.315402297973634,67.50011444091797,41.55256178484354,1.0127132754611072,9,-0.3500022888183594,0.8049983978271484,0.8124990463256836,2.5049991607666016,-3.370002746582024,4,-0.10102026169631251,1.4242546845919677,50.290000915527344,-2.238091201385399,49.63000106811523,-1.4210462914009223,49.20000076293945,-0.10102026169631251
8706,2014-09-22,49.91999816894531,50.08000183105469,49.36999893188477,49.75,3344700.0,-0.0014003502134635193,1.8979385295674358,-0.26153656546923876,41.463410095544056,27.07655583805541,-0.330521598445948,0.5701515159923076,1.223294998753154,2.3395359208873145,22.636782486541478,0.7100028991699148,-1.1772561192240119,-0.3485015869140611,-2.1232280077286347,1.4262248339005126,-1.235864797321348,0.5388616234932257,-1.1667827880859392,63.99993896484375,36.58487604477685,0.8873632104072877,9,-0.279998779296875,0.8750019073486328,0.9425029754638672,2.575002670288086,-2.9299964904785156,0,-0.09214740871089822,1.5538490430944714,49.9900016784668,1.4242546845919677,50.290000915527344,-2.238091201385399,49.63000106811523,-0.09214740871089822
8707,2014-09-23,49.66999816894531,50.099998474121094,49.25,49.459999084472656,3190000.0,-0.005008013004205614,-1.6984196185286105,1.2353020375190737,42.71355098175653,29.276700139403978,-0.11275938407914055,0.6768595229352528,1.368916630040296,2.5974631556117274,24.325381195612383,0.8499984741210938,-1.2054146226385924,-0.4855014801025419,-2.0948881215463047,1.1238851613412209,-1.2901948008244233,0.3191918406193395,-0.8413114277343752,40.853562091199215,11.046039473296187,0.804693320721881,9,-0.029998779296875,1.1250019073486328,1.372502326965332,2.825002670288086,-2.3599967956542898,1,-0.0593919278637417,1.8979385295674358,49.91999816894531,1.5538490430944714,49.9900016784668,1.4242546845919677,50.290000915527344,-0.0593919278637417
8708,2014-09-24,50.0,50.18999862670898,49.599998474121094,49.72000122070313,2203700.0,0.006643886515401709,-1.2692127116405725,1.3333333333332995,45.06024915915906,32.22205882722802,-0.4317253855086278,0.18213931409010797,0.9400875406285394,2.267967362500194,26.16702532295484,0.5900001525878835,-1.198564701410362,-0.04499969482422017,-1.3315375115530301,1.2415381219045898,-0.6882686031886251,0.5982692135401848,-1.0988607528515644,53.956858224930016,21.947345569366647,0.6432689083644044,9,-0.3600006103515625,0.7950000762939453,1.0425004959106445,2.4950008392333984,-3.0,2,-0.07959999084472658,-1.6984196185286105,49.66999816894531,1.8979385295674358,49.91999816894531,1.5538490430944714,49.9900016784668,-0.07959999084472658
8709,2014-09-25,49.63999938964844,50.04999923706055,49.54999923706055,49.93999862670898,3193900.0,-0.007200012207031259,-1.0833353201567206,-1.0714305177111734,43.28702722558942,35.2167669871981,-0.10117648627382181,0.4560470877940901,1.196974369635008,2.6300581991021375,26.438224474347717,0.5,-1.1403606001970203,-0.3355003356933608,-1.545920012066425,0.8749193406797033,-0.9407101738798929,0.26970950249317127,-0.6693057367999984,28.057522366759972,-6.691276176387571,0.605209838186531,9,0.0,1.1550006866455078,1.2950010299682617,2.855001449584961,-0.02000045776366477,3,-0.06486706809618936,-1.2692127116405725,50.0,-1.6984196185286105,49.66999816894531,1.8979385295674358,49.91999816894531,-0.06486706809618936
8710,2014-09-26,50.02999877929688,50.11000061035156,49.61999893188477,49.72999954223633,1613600.0,0.007856555085489658,1.1304286531715382,-1.0000000000000473,49.56139396910441,38.7850552964941,-0.38947500745566543,-0.03498203644993936,0.7298007104690143,2.2514636070291445,26.687341984087187,0.49000167846678977,-1.019739293797457,0.11749916076660583,-0.9242581112184212,1.1592564327516328,-0.4033794752259112,0.6383777967591229,-0.9925328969764422,82.9787147698003,43.73281280652708,0.5208786359925143,9,-0.3899993896484446,0.7650012969970632,0.9625024795532156,2.4650020599365163,-0.30999755859375,4,-0.06356187053299944,-1.0833353201567206,49.63999938964844,-1.2692127116405725,50.0,-1.6984196185286105,49.66999816894531,-0.06356187053299944
8711,2014-09-29,49.81000137329102,50.0,49.52000045776367,49.68999862670898,1632900.0,-0.0043973098415684975,-1.0869586850878212,0.4000101725519497,50.11088837575181,42.31783927300815,-0.024714879543445534,0.08626442747289076,0.8510677847132229,2.4807443302433754,27.371624726179846,0.5099983215332102,-0.8929470945559359,-0.03699836730956463,-0.9101804648650855,0.8361837302459563,-0.4735894160873215,0.39959268146819227,-0.7084341506774621,59.57470121543046,15.307224866876446,0.4365910487777592,9,0.00999832153319602,0.9849987030029226,1.3974990844726491,2.614999771118157,-0.3600006103515696,0,-0.06404341203485253,1.1304286531715382,50.02999877929688,-1.0833353201567206,49.63999938964844,-1.2692127116405725,50.0,-0.06404341203485253
8712,2014-09-30,49.4900016784668,50.0099983215332,49.45000076293945,49.81999969482422,3185500.0,-0.006424406464598409,-1.7316964244177933,-2.7499205289589215,48.39402947036177,44.083837514216505,0.3807918400355135,0.3344124569160698,1.0672278909788204,2.800117525773345,27.66983625601518,0.55999755859375,-0.6807179668481282,-0.30049819946289347,-1.1067498658783421,0.5057534669525552,-0.7036240326706178,0.10262763374483086,-0.3268971691718434,5.405544730032116,-41.0511197750826,0.40312583320772366,9,0.4549980163574219,1.3049983978271484,1.7874984741210938,2.924999237060547,0.5399971008300852,1,-0.05051525389395484,-1.0869586850878212,49.81000137329102,1.1304286531715382,50.02999877929688,-1.0833353201567206,49.63999938964844,-0.05051525389395484
8713,2014-10-01,48.25,49.41999816894531,48.16999816894531,49.349998474121094,2480500.0,-0.02505559984667216,1.016132505583619,3.3333487463442264,36.96030148601773,43.897607948533455,1.5695044775254132,1.4934674999708193,2.177491079040408,4.033233846184345,28.17944854041967,1.3200035095214844,-0.4885865987662541,-1.440499877929689,-2.4715645113938365,-0.40943524446554136,-1.9560321946617663,-0.9249675611976116,2.3899993896484375,4.12380053484348,-42.22876563685859,0.5155323167320749,10,1.154998779296875,2.0049991607666016,3.1775007247924805,4.145000457763672,1.970001220703132,2,-0.01948183682298399,-1.7316964244177933,49.4900016784668,-1.0869586850878212,49.81000137329102,1.1304286531715382,50.02999877929688,-0.01948183682298399
8714,2014-10-02,47.79999923706055,48.349998474121094,47.2400016784668,48.2400016784668,3576600.0,-0.009326440682682957,2.3636468725074273,0.40000277432913256,38.21430128446161,43.973905783082934,1.8206107803324088,1.8318265913142397,2.569477081237153,4.458014818630744,28.957405749037424,1.1099967956542969,-0.3274066447307078,-1.760000610351561,-3.0386022420733028,-0.4813989786298194,-2.399301426212432,-1.1206997944906902,2.7906001281738284,19.512117317269954,-29.597601652289057,0.6393008158608725,10,0.9150009155273438,1.8750019073486328,3.7075014114379883,4.595001220703125,2.44000244140625,3,-0.016736385979694512,1.016132505583619,48.25,-1.7316964244177933,49.4900016784668,-1.0869586850878212,49.81000137329102,-0.016736385979694512
8715,2014-10-03,47.58000183105469,48.13000106811523,47.5,47.97000122070313,1821800.0,-0.00460245626605138,-1.2909002635594138,0.8863573311139016,38.420141040980184,43.63576477702028,1.858209291841625,1.9435476566155216,2.727062425551324,4.663392129894547,29.672144091798902,0.6300010681152273,-0.30250355155971675,-1.8479980468749986,-3.36295614066492,-0.33303995308507695,-2.605477093769963,-1.0905189999800342,2.876573626708982,12.2743886148363,-39.60172018974667,0.7574790468949616,10,1.1349983215332031,1.8899993896484375,3.7074995040893555,4.784997940063477,2.839996337890625,4,0.04287509504673048,2.3636468725074273,47.79999923706055,1.016132505583619,48.25,-1.7316964244177933,49.4900016784668,0.04287509504673048
8716,2014-10-06,47.1500015258789,48.04999923706055,47.02999877929688,47.79999923706055,2351400.0,-0.009037416742912696,-1.2921276075933839,1.6666634062365386,31.922411641348617,42.43674929475273,2.0718405427192508,2.2594138948050286,3.1251184367862734,5.082670011981278,30.298545802722153,1.0200004577636648,-0.3709558581752077,-2.1319984436035213,-3.9239399889926005,-0.34005689821444207,-3.027969216298061,-1.2360276709089817,3.1779109807128947,4.026938423351628,-46.857989141595304,0.8959707726945408,10,1.4599971771240305,2.214998245239265,4.0249996185302805,5.214998245239265,2.9899978637695384,0,0.0545068846586072,-1.2909002635594138,47.58000183105469,2.3636468725074273,47.79999923706055,1.016132505583619,48.25,0.0545068846586072
8717,2014-10-07,46.209999084472656,46.97999954223633,46.11999893188477,46.790000915527344,3086700.0,-0.019936424411148956,-1.2631531395874351,0.8923136513823827,22.33009948452255,39.91117710868201,2.7596327244942174,3.0742930306237355,4.009022282062077,6.010845948862915,31.04366290264312,1.0300025939941264,-0.4460639881853581,-2.892500877380371,-5.129838111751631,-0.6551636430091108,-4.011169494566005,-1.7738322601947374,3.9200385984814403,2.7272779816776795,-43.63935193421913,1.1186686171856315,10,1.9050006866455078,2.5249996185302734,4.965002059936523,6.045001983642578,4.049999237060547,1,0.07011473150094671,-1.2921276075933839,47.1500015258789,-1.2909002635594138,47.58000183105469,2.3636468725074273,47.79999923706055,0.07011473150094671
8718,2014-10-08,47.75,47.81000137329102,46.0,46.099998474121094,3219000.0,0.03332614036005932,1.0451943551237426,-2.8448212359580123,32.01133817968835,38.65832277024856,0.9687830010215706,1.4603089327614072,2.430628182343824,4.454760436917809,31.10524213837139,1.8100013732910227,-0.5190855372111685,-1.257999992370607,-3.5585132373356316,1.0425132525944178,-2.4082566148531157,-0.10774336988809807,2.059234582868548,74.4681334592996,32.88390624759144,1.1502566224825113,10,0.30500030517578125,0.6499996185302734,3.4250011444091797,4.290000915527344,2.4599990844726562,2,0.047748665535013224,-1.2631531395874351,46.209999084472656,-1.2921276075933839,47.1500015258789,-1.2909002635594138,47.58000183105469,0.047748665535013224
8719,2014-10-09,46.34000015258789,47.93999862670898,46.34000015258789,47.75,6539900.0,-0.02952879261596042,-1.2695016273337867,-0.8545445718064077,27.662185217661744,36.2250773534216,2.080206417077413,2.74151280217297,3.7740980417668055,5.834245780016161,30.92351745369796,1.5999984741210866,-0.6287991631264163,-2.496999931335452,-5.056054770754024,0.06205490808311964,-3.7765273510447415,-1.2174725116261627,3.088310971993806,15.962440473738651,-21.420610176458624,1.279527419709287,10,1.664999008178711,2.049999237060547,4.835000991821289,5.565000534057617,4.279998779296882,3,0.08372898263571882,1.0451943551237426,47.75,-1.2631531395874351,46.209999084472656,-1.2921276075933839,47.1500015258789,0.08372898263571882
8720,2014-10-10,43.45000076293945,44.47000122070313,42.56999969482422,44.29999923706055,10052700.0,-0.06236511394329469,2.1932733241011175,0.6028358624869123,20.564165523819668,32.94210814765135,4.401546103473287,5.465151404137522,6.602266321985709,8.676615670611568,31.069449325032235,3.770000457763672,-0.8672646000697313,-5.103499412536621,-8.611050584463634,-1.5959482406096086,-6.857274998500124,-3.3497238265731184,5.635479249184073,16.058414993153733,-17.21596099695099,1.7537755859635056,10,2.839998245239258,3.2249984741210938,7.725000381469727,8.434999465942383,6.899997711181641,4,0.1562715948515898,-1.2695016273337867,46.34000015258789,1.0451943551237426,47.75,-1.2631531395874351,46.209999084472656,0.1562715948515898
8721,2014-10-13,43.099998474121094,44.38000106811523,42.86000061035156,43.43000030517578,4187800.0,-0.008055288438956532,-2.753098862180677,0.3882381452459811,20.378731539658077,29.829297266462056,4.134416642652035,5.650415433596436,6.872845299191965,8.986848280184105,31.029125014732873,1.5200004577636648,-1.1086586865356622,-5.165001678466794,-9.430276677739641,-0.8997266791939467,-7.297639178103218,-3.0323641788303703,5.203623899926512,9.869625413702948,-21.518811975725235,2.1326374996364246,10,2.895000457763672,3.5050010681152344,8.075002670288086,8.770002365112305,8.15999984741211,0,0.1698375859391139,2.1932733241011175,43.45000076293945,-1.2695016273337867,46.34000015258789,1.0451943551237426,47.75,0.1698375859391139
8722,2014-10-14,43.459999084472656,44.65999984741211,43.38000106811523,43.93000030517578,4012100.0,0.008352682670458078,-3.063505903723818,1.4242382207425903,20.59352832652158,28.010766915406926,3.1615822447381063,5.099809370968032,6.446283204053891,8.58222109839533,30.851640376764998,1.5600013732910156,-1.4400914830527256,-4.518000984191893,-9.26377227754891,0.2277703091651233,-6.890886630870405,-2.1451153375133813,4.15558856806814,16.573548727617084,-11.466074359480633,2.3728856466785087,10,2.0,3.145000457763672,7.530001640319824,8.410001754760742,7.290000915527344,1,0.15370456617341266,-2.753098862180677,43.099998474121094,2.1932733241011175,43.45000076293945,-1.2695016273337867,46.34000015258789,0.15370456617341266
8723,2014-10-15,44.11999893188477,44.43999862670898,42.59000015258789,42.7599983215332,4467400.0,0.015186375087796966,-1.1764727001822,-2.89361080449323,25.83187609918886,26.63494189482107,2.072028753394058,4.222329708066333,5.727308197500427,7.870600878570251,31.992297906291423,1.8499984741210866,-1.7820382092907465,-3.582501029968256,-8.558616590569805,1.3936145306332932,-6.070558810269034,-1.0944432496674779,2.890118165730037,28.864051124057415,0.7925423744397122,2.4880577803007764,10,1.2300014495849538,2.4850006103515554,6.785001754760735,7.750001907348626,7.04999923706054,2,0.1391659006866195,-3.063505903723818,43.459999084472656,-2.753098862180677,43.099998474121094,2.1932733241011175,43.45000076293945,0.1391659006866195
8724,2014-10-16,44.599998474121094,44.90999984741211,43.20000076293945,43.43999862670898,3386200.0,0.01087940965223888,-1.0853703639091448,0.8529406814841417,26.411818864552743,25.30068387521802,1.21851301558182,3.4722149799848268,5.179800098062444,7.331188756876742,33.54302639926513,1.7099990844726562,-2.1175758231969795,-2.8180013656616225,-7.821784076900492,2.1857813455772472,-5.319892721281057,-0.31611001004218764,1.8773045351588422,86.75207892836357,62.915021652432685,2.5018913556194358,10,0.7100009918212891,2.0050010681152344,6.132502555847168,7.270002365112305,7.050003051757805,3,0.12578477135165667,-1.1764727001822,44.11999893188477,-3.063505903723818,43.459999084472656,-2.753098862180677,43.099998474121094,0.12578477135165667
8725,2014-10-17,44.93999862670898,45.9000015258789,44.86000061035156,44.9900016784668,3334900.0,0.0076233220677164315,-8.904813805631177,-0.04310608477179814,29.06276568387679,24.982945435498927,0.519251187077046,2.8822577779957257,4.8109567767408805,6.9422512107903245,35.18852518863241,1.3000030517578054,-2.2994370904657018,-2.225501060485847,-7.192336689012407,2.7413345680407133,-4.708918874749131,0.2579167537774367,1.0684279848362692,70.99690329688814,49.54555288654152,2.483417814263281,10,0.3150005340576243,1.6650009155273509,5.740001678466804,6.930002212524421,6.86000061035157,4,0.12639075386620124,-1.0853703639091448,44.599998474121094,-1.1764727001822,44.11999893188477,-3.063505903723818,43.459999084472656,0.12639075386620124
8726,2014-10-20,45.31999969482422,45.4000015258789,44.61000061035156,44.75,1884400.0,0.008455742762070173,1.1643761169695992,-11.399298138539729,32.164244003439435,26.07562815982303,-0.1649844167581449,2.2556130556597367,4.386268350299751,6.518059412004902,36.50002739199982,0.7900009155273366,-2.473493512345449,-1.6155000686645522,-6.470026460038234,3.2390263227091296,-4.042763264351393,0.8117631270222887,0.5800018310546804,82.47729334087839,56.559181929360236,2.427263195686842,10,-0.06500053405761719,1.2849998474121094,5.182500839233398,6.55000114440918,6.3899993896484375,0,0.11098849984924697,-8.904813805631177,44.93999862670898,-1.0853703639091448,44.599998474121094,-1.1764727001822,44.11999893188477,0.11098849984924697
8727,2014-10-21,46.72000122070313,46.81999969482422,45.5099983215332,45.88999938964844,2765700.0,0.030891472535442333,1.5436950016295814,1.4561443428678633,43.544312273210764,27.35706972576996,-1.6595540637646664,0.6569559441953317,2.9443534800666313,5.079643361303447,37.26177289756713,1.5,-2.6187036005170583,-0.06799869537352521,-4.748852414050525,4.612855023303474,-2.408425554712025,2.2724281639649746,-4.150001525878913,97.63596962310262,66.11231567542818,2.3404268593385,10,-1.4650020599365305,-0.11500167846680398,3.542499542236321,5.069999694824212,7.840000152587891,1,0.09717459294111186,1.1643761169695992,45.31999969482422,-8.904813805631177,44.93999862670898,-1.0853703639091448,44.599998474121094,0.09717459294111186
8728,2014-10-22,46.02000045776367,47.1500015258789,46.0,46.9000015258789,2549900.0,-0.014982892650894586,-1.499997926799419,-1.0602399117565777,42.64463685361407,29.02178657420911,-1.3753987323075805,1.0998888077648203,3.5853831859883485,5.736928842886414,38.10767625693395,1.1500015258788991,-2.7175653593789235,-0.5689994812011747,-5.006998523097224,3.868999560694874,-2.787999002149199,1.6500000397468497,-3.3650007629394523,71.39238354793831,36.765178867318696,2.218999520948024,10,-1.1599998474121094,0.5849990844726562,4.232499122619629,5.7649993896484375,8.619998931884766,2,0.10278138842213691,1.5436950016295814,46.72000122070313,1.1643761169695992,45.31999969482422,-8.904813805631177,44.93999862670898,0.10278138842213691
8729,2014-10-23,46.41999816894531,46.72000122070313,46.209999084472656,46.56999969482422,2234000.0,0.00869182327689777,1.2666531034365434,0.17045607251384048,45.276860518214555,31.76764157358632,-1.97002448138565,0.47040578984083936,3.1185633474983803,5.294511412134234,38.94374005103902,0.7000007629394602,-2.660010050002768,-0.008001708984373579,-4.207168597848103,4.191165179879356,-2.107585153416238,2.091581735447491,-3.585198400878909,71.25972071620184,32.40858400408602,2.0995834444318655,10,-1.549997329711914,0.18500137329101562,3.8325014114379883,5.365001678466797,8.230003356933587,3,0.10232658740554879,-1.499997926799419,46.02000045776367,1.5436950016295814,46.72000122070313,1.1643761169695992,45.31999969482422,0.10232658740554879
8730,2014-10-24,46.849998474121094,47.11000061035156,46.25,46.70000076293945,1862800.0,0.009263255539364579,1.5671584005648012,-0.9999745689435939,48.77848984042275,34.92317027367128,-2.0864258974298906,-0.221398569381428,2.618589771724835,4.823841814530439,39.80354108062805,0.8600006103515625,-2.7725134990913176,0.5809986114501982,-3.2703122739280346,4.432309496828431,-1.3446568312389218,2.506654054139318,-3.842590635742191,88.18886048726007,43.0765735384512,1.9256554426891166,10,-1.9799976348876953,-0.24499893188476562,3.3125009536743164,4.935001373291016,8.360000610351562,4,0.10245471095178837,1.2666531034365434,46.41999816894531,-1.499997926799419,46.02000045776367,1.5436950016295814,46.72000122070313,0.10245471095178837
8731,2014-10-27,46.61999893188477,46.7599983215332,46.22000122070313,46.68000030517578,1817800.0,-0.004909275341030583,3.909122435886256,-0.4000152590218493,51.771822485078374,38.387425180177594,-1.4579209340045551,-0.2557521635271556,2.7603160903174953,5.010144405307116,40.59682574155345,0.6299972534179616,-2.7281972573968147,0.5104991912841896,-2.969686274577384,3.9906846571457635,-1.2295935416465937,2.250591924214973,-3.446887346005873,67.68283180241839,16.49823502055331,1.7400927329307856,10,-1.7499980926513743,-0.23999977111817117,3.5975008010864187,5.165000915527337,9.88999938964843,0,0.11111112020281544,1.5671584005648012,46.849998474121094,1.2666531034365434,46.41999816894531,-1.499997926799419,46.02000045776367,0.11111112020281544
8732,2014-10-28,46.9900016784668,47.11999893188477,46.33000183105469,46.77000045776367,1791000.0,0.007936567032586606,2.291683885939469,-3.666603089834499,46.34616379201254,40.666790479380225,-1.4243163715854479,-0.8671088975622041,2.2993615192292935,4.596236594312977,41.226791230719606,0.7899971008300852,-2.2696699241882214,1.0055019378662138,-2.125515114834613,4.1365189905670405,-0.5600065884841996,2.571010464216627,-3.657814494987896,86.08698825074855,36.28415685842345,1.5655085263504116,10,-1.8150005340576172,-0.6100025177001953,3.2274980545043945,4.7949981689453125,9.629997253417976,1,0.10044684480547272,3.909122435886256,46.61999893188477,1.5671584005648012,46.849998474121094,1.2666531034365434,46.41999816894531,0.10044684480547272
8733,2014-10-29,47.31000137329102,47.33000183105469,46.4000015258789,46.93000030517578,2415400.0,0.0068099528281324595,3.4285519659222325,1.7272679983354464,55.20945585484002,43.866527922745476,-1.39044809198122,-1.3292953696785403,1.8780027502642938,4.191912911297905,40.516584370370715,0.9300003051757884,-1.7338577476379058,1.3725015640258889,-1.641354342055621,4.386357470107399,-0.13442638901486248,2.87942951706664,-3.8251016161161218,98.21424922173618,42.30783665642501,1.506927953040754,10,-1.3400001525878977,-0.9300022125244212,2.9074983596801687,4.474998474121087,10.029998779296868,2,0.15324455272776638,2.291683885939469,46.9900016784668,3.909122435886256,46.61999893188477,1.5671584005648012,46.849998474121094,0.15324455272776638
8734,2014-10-30,47.0,47.29999923706055,46.38000106811523,47.290000915527344,3025800.0,-0.006552554730341553,4.935518802914006,-0.7631581589117962,76.37440902013392,49.123377182329605,-0.7869621544103467,-1.1407898198401654,2.066446035722457,4.407267355675323,39.083956378671914,0.9300003051757955,-1.1939374909051423,1.1025001525878935,-1.8273393564086007,4.032339661584388,-0.3624196019103536,2.5674199070861405,-3.2843941183923135,70.2701216578457,8.93807339566623,1.464919754498246,10,-1.029998779296875,-0.6599998474121094,3.2174997329711914,4.784999847412109,9.180000305175781,3,0.1625531785031582,3.4285519659222325,47.31000137329102,2.291683885939469,46.9900016784668,3.909122435886256,46.61999893188477,0.1625531785031582
8735,2014-10-31,49.61999893188477,50.540000915527344,48.47999954223633,48.709999084472656,6689200.0,0.0557446581252079,-2.0073036195101035,-3.1379206019310444,86.22220941238,55.12981778332299,-2.987452018058839,-3.7946761593928358,-0.6591007512938276,1.7094505278949512,38.00083169538591,3.5400009155273438,-0.6622269949122739,3.620499229431161,0.32482694898011033,6.916171509882211,1.9726630892056392,5.268335369656683,-5.687529293310263,78.70365628162371,10.413261368953258,1.6478361402255246,10,-1.5949993133544993,-3.0649986267089915,0.5975008010864187,1.8000011444091726,6.75,4,0.10137046961445928,4.935518802914006,47.0,3.4285519659222325,47.31000137329102,2.291683885939469,46.9900016784668,0.10137046961445928
8736,2014-11-03,49.72000122070313,50.209999084472656,49.47999954223633,49.72000122070313,3318900.0,0.0020153625749899096,-2.041643487244605,0.0,85.81234669203972,59.82626605208176,-2.679450247680684,-3.891803274221921,-0.8643754816794953,1.5344556262028135,36.54779418786462,0.7299995422363281,-0.12745196836221595,3.5920015335083093,-0.0723400713342599,7.2563431383508785,1.7598307310870211,5.4241723359295975,-5.258929079972397,80.5225683338379,5.455278111479686,1.8321708024212857,11,-1.4500007629394602,-3.165000915527351,0.4974985122680593,1.6299991607665945,5.919998168945305,0,0.11041829704307249,-2.0073036195101035,49.61999893188477,4.935518802914006,47.0,3.4285519659222325,47.31000137329102,0.11041829704307249
8737,2014-11-04,49.45000076293945,49.91999816894531,49.33000183105469,49.599998474121094,1684500.0,-0.0054304193711735005,-2.0256565755367535,-100.0,81.91615529963842,64.18976810164004,-2.2143358854279924,-3.5485609124838504,-0.6865797789004091,1.7242580001423136,34.450565531282265,0.589996337890625,0.3812222610721676,3.160000991821292,-0.7945895143047963,7.11459149794738,1.1827057387582443,5.13729624488434,-4.502614320224993,73.79807229401784,-6.819760761107503,1.9772952530630454,11,-1.0750007629394531,-2.895000457763672,0.8574991226196289,1.8049983978271484,6.799999237060547,1,0.1427704236535603,-2.041643487244605,49.72000122070313,-2.0073036195101035,49.61999893188477,4.935518802914006,47.0,0.1427704236535603
8738,2014-11-05,50.02999877929688,50.04999923706055,49.18000030517578,49.77999877929688,1493500.0,0.011728978916257349,4.999973691826344,-1.666692098369828,82.13016191462478,68.28457936790784,-2.420207492663927,-4.162397362733813,-1.3629705634806015,1.0685364141364246,33.57233607555463,0.8699989318847656,0.8713459725559147,3.6259990692138757,-0.6260668318719667,7.878064970299718,1.4999661186709545,5.752032019756797,-4.6352031787573935,87.74033281400894,7.572164172543239,2.1260329505429207,11,-1.6499977111816477,-3.474998474121101,0.3400011062621999,1.2250003814697195,5.88999938964843,2,0.13172097368339175,-2.0256565755367535,49.45000076293945,-2.041643487244605,49.72000122070313,-2.0073036195101035,49.61999893188477,0.13172097368339175
8739,2014-11-06,50.22000122070313,50.36999893188477,49.41999816894531,50.0,2017900.0,0.0037977702586888817,2.6538726763207747,0.8800048828125284,81.80721822853872,71.95443807769848,-2.2512346405909653,-4.265510741756621,-1.6111045814729934,0.7999530554479648,32.920056599101656,0.9500007629394602,1.128338676230257,3.6220014572143597,-0.959089132323129,8.203092046751848,1.331456162445619,5.9125467519831005,-4.413589194964615,84.46604458748556,3.0081544125702067,2.290545294768744,11,-1.8400001525878977,-3.665000915527351,-0.3900022506713938,0.799997329711907,5.19999694824218,3,0.1417761600720462,4.999973691826344,50.02999877929688,-2.0256565755367535,49.45000076293945,-2.041643487244605,49.72000122070313,0.1417761600720462
8740,2014-11-07,50.2400016784668,50.40999984741211,49.70000076293945,50.4000015258789,1962600.0,0.000398256815561826,6.889032531524849,-0.7272679983353583,80.98235583794745,75.20005289468394,-1.9442519084390568,-3.9534338559555806,-1.6985846842900685,0.7097914829947882,30.43812212731637,0.7099990844726562,1.4806852904540975,3.302501869201663,-1.3026310066447948,7.907634745048121,0.9999354312784376,5.605068307124888,-4.054902541545175,86.17900551115412,4.6497118820444,2.3025664379232276,11,-1.8050003051757812,-3.6850013732910156,-1.0450010299682617,0.3149986267089844,4.539997100830085,4,0.11823245279179417,2.6538726763207747,50.22000122070313,4.999973691826344,50.02999877929688,-2.0256565755367535,49.45000076293945,0.11823245279179417
8741,2014-11-10,50.41999816894531,50.54999923706055,49.97999954223633,50.15999984741211,1771600.0,0.0035827325729502757,1.1923045886366137,-1.6249910592948293,77.52973419739224,78.66489405083726,-1.708164026681871,-3.7491365340456184,-1.9398800184430058,0.4631617010707316,27.855731213562496,0.5699996948242188,1.7999780441401683,3.1164983749389634,-1.3663740681854577,7.5993708180633845,0.8750621533767529,5.357934596501174,-3.88650688973523,90.51086354232507,10.563774392306385,2.241436221562211,11,-1.9549980163574219,-3.8599987030029297,-1.3274974822998047,-0.09999656677246094,5.570003509521484,0,0.11800874611304901,6.889032531524849,50.2400016784668,2.6538726763207747,50.22000122070313,4.999973691826344,50.02999877929688,0.11800874611304901
8742,2014-11-11,50.13999938964844,50.52000045776367,49.88000106811523,50.38999938964844,1211800.0,-0.005553327835488342,1.5097910153036316,-0.9615446689261558,82.69840818113389,81.71922208709212,-1.04415197496634,-3.1020742727182693,-1.7095785819164178,0.6780546778384178,25.458981972750173,0.6399993896484446,2.0546071358677622,2.502499580383301,-1.7648502053200161,6.769849366086618,0.3688246875316423,4.636174473234959,-3.20485731465331,70.07298050604643,-10.503631165649239,2.1336748928516593,11,-1.6749992370605469,-3.5799999237060547,-1.1525001525878906,-0.14999961853027344,6.920001983642585,1,0.10969286132730782,1.1923045886366137,50.41999816894531,6.889032531524849,50.2400016784668,2.6538726763207747,50.22000122070313,0.10969286132730782
8743,2014-11-12,50.2599983215332,50.36000061035156,49.81000137329102,50.02000045776367,1226400.0,0.002393277489938228,1.4999826605631525,-0.959991455078125,81.89368654977127,82.33247514594072,-0.7841491644220397,-2.886486204828188,-1.8669771136760005,0.4957011504392952,22.61748875088241,0.5499992370605398,2.3123157069931253,2.3154985427856474,-1.7657424660654613,6.396739551636756,0.27487803836009306,4.356119047211202,-2.963370530331531,74.33622642401164,-7.112441803574939,2.040620504425553,11,-0.7449989318847656,-3.6999988555908203,-1.8349990844726562,-0.7249984741210938,6.490001678466797,2,0.11918030001008706,1.5097910153036316,50.13999938964844,1.1923045886366137,50.41999816894531,6.889032531524849,50.2400016784668,0.11918030001008706
8744,2014-11-13,50.209999084472656,50.63999938964844,49.95000076293945,50.43000030517578,1113400.0,-0.000994811753487923,1.1562477648236893,-0.916679912261182,79.78724267699783,81.61747884200936,-0.25806494552427495,-2.524060239176464,-1.860887633181818,0.4928006837255481,20.292283394203743,0.6899986267089844,2.643019191229655,1.984999275207521,-1.8945476761975826,5.8645462266126245,0.04522579950496919,3.9247727509100727,-2.5880341486850966,54.25521985268754,-25.252745654524908,1.9397734757025502,11,-0.2999992370605469,-3.604999542236328,-1.982499122619629,-0.7349987030029297,7.280002593994141,3,0.11372234990218244,1.4999826605631525,50.2599983215332,1.5097910153036316,50.13999938964844,1.1923045886366137,50.41999816894531,0.11372234990218244
8745,2014-11-14,50.61999893188477,50.68999862670898,49.84000015258789,50.34000015258789,1509900.0,0.008165701152918592,3.0476294277930185,-1.2727146622278032,84.36426297029894,81.45658065070484,-0.5713845664423687,-2.621095308308732,-2.3048131664352596,0.033664254201539734,18.936758190751224,0.8499984741210866,2.8813864347584115,2.110999107360847,-1.5831889156190257,5.80518713034072,0.2639050958709106,3.9580931188507833,-2.635869861633907,92.04546439749419,10.585577809216673,1.8470940114899377,11,-0.6849994659423899,-3.989999771118171,-2.422499656677253,-1.1449985504150462,6.040000915527337,4,0.09482416709489683,1.1562477648236893,50.209999084472656,1.4999826605631525,50.2599983215332,1.5097910153036316,50.13999938964844,0.09482416709489683
8746,2014-11-17,50.349998474121094,50.4900016784668,49.81000137329102,50.34000015258789,1662900.0,-0.005333869290021109,3.689580784762457,0.035708446866484105,79.37061468005524,81.17374280408448,-0.22643290498346147,-2.060585760976089,-2.0677395602156707,0.2556526880032095,17.37047874184127,0.80999755859375,3.0032854928164596,1.589498710632327,-1.8678467655497926,5.046844186814447,-0.1391740274587292,3.3181714487233833,-1.9870476659660952,61.36349843510245,-18.705107872516358,1.7286727380910591,11,-0.41499900817871094,-3.7099990844726562,-3.867499351501465,-2.589998245239258,6.3600006103515625,0,0.08798411994893551,3.0476294277930185,50.61999893188477,1.1562477648236893,50.209999084472656,1.4999826605631525,50.2599983215332,0.08798411994893551
8747,2014-11-18,51.2599983215332,51.27000045776367,50.22999954223633,50.31000137329102,2333300.0,0.018073483117975186,1.1443290860468776,95.01564288439455,81.29951249238246,81.08144842383534,-0.9528907511936069,-2.7542320417374384,-2.992066608335321,-0.6967566609475639,17.36354815972702,1.0400009155273438,2.778370210166294,2.272498703002931,-1.2167678260980068,5.761765232103869,0.5278654384524657,4.0171319675533965,-2.571260818780651,99.31492174640086,20.651755243549403,1.744633264550468,11,-0.9149990081787109,-4.329998016357422,-4.959999084472656,-3.499998092651367,5.020000457763679,1,0.09227474662141422,3.689580784762457,50.349998474121094,3.0476294277930185,50.61999893188477,1.1562477648236893,50.209999084472656,0.09227474662141422
8748,2014-11-19,50.75,51.43999862670898,50.5,51.41999816894531,1795000.0,-0.009949245771218918,1.64788686990257,-0.7052634960407383,78.80186762110343,80.74752057856475,-0.3688033049414514,-1.9728541487778344,-2.497459045949263,-0.24166527584765873,17.697090803200478,0.9399986267089773,2.545853806692705,1.5260004043579087,-1.7511251291031797,4.803125937818997,-0.1125623623726355,3.164563171088453,-1.6482604244456667,57.668724578393395,-21.14499067767943,1.6385627667305427,11,-0.18000030517578125,-3.7350006103515625,-4.717500686645508,-2.989999771118164,5.3300018310546875,2,0.12433500242937967,1.1443290860468776,51.2599983215332,3.689580784762457,50.349998474121094,3.0476294277930185,50.61999893188477,0.12433500242937967
8749,2014-11-20,51.16999816894531,51.20000076293945,50.349998474121094,50.349998474121094,1762700.0,0.008275825989070285,-1.0731770857562872,-1.2238834863012138,67.98145576493624,79.30297612600795,-0.715070173281191,-2.127843942661265,-2.932153398834849,-0.7218707675333036,17.975869347272123,0.8500022888183594,2.3998985834222424,1.708498573303224,-1.3969883303350912,4.813985476941539,0.1557551214840629,3.2612420251223853,-1.6473719641831437,83.43552682696253,4.417542674212527,1.552743451819159,11,-0.5449981689453125,-3.8499984741210938,-5.192498207092285,-3.4099979400634766,4.39000320434571,3,0.10904831015689087,1.64788686990257,50.75,1.1443290860468776,51.2599983215332,3.689580784762457,50.349998474121094,0.10904831015689087
8750,2014-11-21,51.6500015258789,51.95000076293945,51.1500015258789,51.95000076293945,1638800.0,0.009380562323820785,4.333341810459974,-0.36585286428047276,70.57571897769233,78.53030776826351,-1.0884987691606725,-2.3503065188716974,-3.4009460124136623,-1.258145091629963,18.82756440307366,0.799999237060554,2.2160771946655373,1.9485017776489215,-1.047173471501857,4.9441770267997,0.45066415307353225,3.446339402224311,-1.782248285166304,85.98134006431472,6.858164727893964,1.4978376245753877,11,-0.7700004577636648,-3.3700008392333913,-5.692502021789544,-3.890001296997063,3.8699989318847727,4,0.11306873146289842,-1.0731770857562872,51.16999816894531,1.64788686990257,50.75,1.1443290860468776,51.2599983215332,0.11306873146289842
8751,2014-11-24,51.79999923706055,51.959999084472656,51.27000045776367,51.959999084472656,1615600.0,0.0029041182333071625,7.624991059294757,0.5333341810459801,75.71118768343125,77.75394993518545,-1.142280247458089,-2.20540622921542,-3.5296993722142105,-1.470819048710723,19.70617544093608,0.6899986267089844,2.0289214746900726,1.8394994735717773,-0.9208691558034374,4.599868102946992,0.4593151588841664,3.2196837882593883,-1.5157964919025773,90.75145145961822,10.502159606517736,1.380184314687609,11,-0.9149990081787109,-3.5149993896484375,-5.869999885559082,-4.039999008178711,3.740001678466797,0,0.09382240698711164,4.333341810459974,51.6500015258789,-1.0731770857562872,51.16999816894531,1.64788686990257,50.75,0.09382240698711164
8752,2014-11-25,51.709999084472656,51.97999954223633,51.5,51.7400016784668,2500300.0,-0.0017374547087540826,-1.1333276819395584,0.1875163912929452,70.58826829327572,76.49779235113039,-0.9008939163928389,-1.8378948262593866,-3.429701238369134,-1.441940343190069,20.981678130060956,0.4799995422363281,1.8584734139144317,1.5134994506835966,-0.9708192140635887,3.997818115430782,0.2713401183100004,2.755658783057193,-1.0906370714517521,83.4355655928574,3.9630753731128863,1.2421593323735938,11,-0.8149986267089844,-2.9650001525878906,-5.779999732971191,-3.9499988555908203,2.819999694824226,1,0.0966930978248921,7.624991059294757,51.79999923706055,4.333341810459974,51.6500015258789,-1.0731770857562872,51.16999816894531,0.0966930978248921
8753,2014-11-26,54.56000137329102,54.68999862670898,52.5099983215332,52.52999877929688,5683400.0,0.05511511002277625,-1.1062769170663893,-67.66090273363001,82.19587525589333,76.76541819322989,-3.438378010633535,-4.3393783981159615,-6.250244449527607,-4.333758885190264,23.05779860051699,2.979999542236321,1.8229420283622204,4.001001739501959,1.1951287050546782,6.8068747739492395,2.598065222278315,5.403938256725603,-3.668511854427031,97.0046716855427,17.4135033250747,1.4029365172236412,11,-2.3100013732910227,-4.2150020599365305,-8.630002021789558,-6.800001144409187,-1.3100013732910227,2,0.031524878348845764,-1.1333276819395584,51.709999084472656,7.624991059294757,51.79999923706055,4.333341810459974,51.6500015258789,0.031524878348845764
8754,2014-11-28,54.63999938964844,54.95000076293945,54.31999969482422,54.95000076293945,1336800.0,0.0014662392658328915,3.0645050144588692,-0.15270984096678963,82.35296427587693,76.54194056051634,-3.1557579835339595,-4.023970719187389,-6.320523444926934,-4.460162984776169,25.266864428943325,0.6300010681152344,1.7962519729378528,3.6989997863769517,0.8532832403655277,6.544716332388376,2.2761415133712433,5.12185805938266,-3.1399993896484375,91.84206748602367,12.543720743908224,1.422858273005711,11,-2.259998321533203,-4.059999465942383,-8.907499313354492,-6.879999160766602,-0.8299980163574148,4,0.02635436415614345,-1.1062769170663893,54.56000137329102,-1.1333276819395584,51.709999084472656,7.624991059294757,51.79999923706055,0.02635436415614345
8755,2014-12-01,54.6500015258789,54.93999862670898,54.18999862670898,54.47999954223633,2463400.0,0.00018305520391992403,1.0000101725778199,-0.5483910662646667,81.90049102021034,76.82303793164466,-2.83177881381485,-3.8344082676856814,-6.310818597610172,-4.511555333021313,26.308550038569965,0.75,1.7926261415999036,3.4575017929077063,0.2387215787181134,6.676282007097299,1.8481116858129099,5.066891900002503,-2.460001373291007,91.84784749505003,13.390812949391602,1.6093901070947965,12,-2.0600013732910085,-4.06500053405761,-8.912501335144036,-6.890001296997063,0.10999679565430398,0,0.016651414858263047,3.0645050144588692,54.63999938964844,-1.1062769170663893,54.56000137329102,-1.1333276819395584,51.709999084472656,0.016651414858263047
8756,2014-12-02,55.209999084472656,55.25,54.27999877929688,54.540000915527344,2182200.0,0.01024698157288384,1.5866699218749811,3.9411197127792517,86.68598122792463,77.42153445781602,-2.9389484530859065,-4.176132992565385,-6.841938869172623,-5.1083505506477,27.454797617852073,0.9700012207031179,1.8540663968129323,3.742999458312987,0.13956135844660622,7.3464375581793675,1.9412804083797965,5.544718508246177,-2.4679988098144534,98.93330891927083,18.613703404749828,1.8017190499331917,12,-2.4099998474121094,-4.474998474121094,-9.472498893737793,-7.44999885559082,-0.48999786376952414,1,0.005614949799522817,1.0000101725778199,54.6500015258789,3.0645050144588692,54.63999938964844,-1.1062769170663893,54.56000137329102,0.005614949799522817
8757,2014-12-03,56.5099983215332,56.88000106811523,54.95000076293945,54.95000076293945,6303000.0,0.023546445546422046,-1.4743632379983476,2.3283609282834954,88.62795320887379,78.51332174534605,-3.817354336337509,-5.185983763888096,-8.089299847110055,-6.430936007278845,29.018967394366612,1.9300003051757741,1.8981791425390213,4.6899988174438505,0.5720276175780015,8.8079700173097,2.631013217510926,6.748984417376775,-3.2663981018066437,91.53312324868857,10.024706660030944,2.058985599932923,12,-2.894998550415039,-4.904996871948242,-10.884998321533203,-8.749998092651367,-2.3400001525878906,2,-0.017165058128063015,1.5866699218749811,55.209999084472656,1.0000101725778199,54.6500015258789,3.0645050144588692,54.63999938964844,-0.017165058128063015
8758,2014-12-04,56.61999893188477,56.70000076293945,55.9900016784668,56.459999084472656,3137500.0,0.0019465689898923166,3.4374456113581364,0.10256416526468627,89.32516348205658,80.88484482502608,-3.3605255320981655,-5.035117313142088,-8.154937267753233,-6.561196447988166,30.810349537373472,0.7099990844726562,2.0309423388392815,4.470499420166021,-0.07664541276666625,9.017644253098709,2.1969270036996775,6.744071836632365,-2.6491185424804797,90.33450184920527,5.1565489955959976,2.2735724164663424,12,-2.6049976348877095,-4.9899978637695455,-10.842498779296882,-8.859998703002937,-3.069999694824226,3,-0.0369127550691446,-1.4743632379983476,56.5099983215332,1.5866699218749811,55.209999084472656,1.0000101725778199,54.6500015258789,-0.0369127550691446
8759,2014-12-05,57.34000015258789,57.38000106811523,56.31000137329102,56.75,2266400.0,0.012716376444466215,2.1940194833662865,3.6875044703524575,89.71632356933048,83.01157866854143,-3.4791402379372443,-5.4750658227005005,-8.809688477516232,-7.296518358023647,32.56659068060843,1.0699996948242045,2.1039502638053165,4.834500694274901,-0.16859546570958628,9.837596854259388,2.332952614282661,7.336048774267141,-2.7872956274414094,98.74605376446975,13.840425827522736,2.501548079992243,12,-3.0149993896484375,-5.459999084472663,-11.164999961853027,-9.579999923706055,-3.8300018310546875,4,-0.07132891771370709,3.4374456113581364,56.61999893188477,-1.4743632379983476,56.5099983215332,1.5866699218749811,55.209999084472656,-0.07132891771370709
8760,2014-12-08,56.18000030517578,57.34000015258789,55.81999969482422,56.95000076293945,2124000.0,-0.020230203075082387,-1.0402667724881272,-1.3050851841075874,81.176485467837,83.61883397791983,-1.79807050130632,-4.055148719484848,-7.609145374414851,-6.147084069872875,34.155185878133324,1.5200004577636719,2.227249593620847,3.3775009155273423,-1.7626897471782499,8.517691578232935,0.8074055841745462,5.947596246880138,-1.061836471435548,61.29032655015037,-25.494683851083934,2.5700953313527948,12,-1.739999771118164,-3.25,-10.024999618530273,-8.420000076293945,-3.450000762939453,0,-0.04218581201514182,2.1940194833662865,57.34000015258789,3.4374456113581364,56.61999893188477,-1.4743632379983476,56.5099983215332,-0.04218581201514182
8761,2014-12-09,56.36999893188477,56.38999938964844,55.43000030517578,55.83000183105469,2445900.0,0.003381962009200823,2.3103529922456145,-0.7012945192245857,79.60603845109983,84.6208084399003,-1.4210842687946226,-3.9806212737963946,-7.7484647716707045,-6.355272961670657,35.55289713681191,0.9599990844726562,2.4926282171140244,3.2699995040893626,-1.9772158114419085,8.517214819620634,0.6463918463237306,5.893607161854995,1.0100021362304545,58.43613130092196,-25.65833926027416,2.623607657765635,12,-1.424999237060554,-3.089998245239265,-9.079998970031745,-8.609998703002937,-2.6800003051757955,1,-0.02856130283587599,-1.0402667724881272,56.18000030517578,2.1940194833662865,57.34000015258789,3.4374456113581364,56.61999893188477,-0.02856130283587599
8762,2014-12-10,55.63999938964844,56.6500015258789,55.41999816894531,56.36000061035156,2177800.0,-0.01295014291411356,-1.1206887479939895,-1.3333427523894792,77.62711995910294,84.11316896247916,-0.08380133182203053,-2.9697070571133324,-6.964907637601577,-5.6475739171290655,37.178230375307066,1.2300033569335866,2.7142481690956686,2.2649999618530288,-2.904964412985578,7.434964336691635,-0.3199822255662781,4.849982149272336,1.7010016632080038,11.224535473712729,-73.06434975167326,2.584982187419305,12,0.14500045776366477,-2.3599987030029297,-8.227499008178711,-7.879999160766602,-1.25,2,-0.01653483427457525,2.3103529922456145,56.36999893188477,-1.0402667724881272,56.18000030517578,2.1940194833662865,57.34000015258789,-0.01653483427457525
8763,2014-12-11,56.25,57.9900016784668,55.61999893188477,57.9900016784668,2559400.0,0.01096334681960931,1.7241384602230418,2.416664900606112,78.09735241469464,83.64032320012558,-0.4792650626924626,-3.275899733323726,-7.473183077936341,-6.281184788189478,39.156985881037585,2.370002746582024,2.9457665593686,2.57550048828125,-2.5282425276256433,7.679243504188143,0.02362898032779981,5.1273719962347,-0.8300018310546875,32.295746989436125,-49.94884036633157,2.5518715079534475,12,-0.15999984741210938,-2.664999008178711,-8.78499984741211,-8.489999771118164,-1.6699981689453125,3,-0.03697781032986114,-1.1206887479939895,55.63999938964844,2.3103529922456145,56.36999893188477,-1.0402667724881272,56.18000030517578,-0.03697781032986114
8764,2014-12-12,55.91999816894531,56.38999938964844,55.43000030517578,55.52000045776367,3175800.0,-0.005866699218750049,-2.3103529922456145,-0.22988352030447393,74.0157307999279,82.76423873120531,0.057439219415563514,-2.6310825066201318,-7.028686285241996,-5.937512981586806,40.940000484304775,0.9599990844726562,3.2540326513100695,1.959998703002931,-2.9633765235319345,6.883373929537797,-0.5016889102644981,4.42168631627036,2.0700035095214844,19.455226350764647,-59.74244886292158,2.4616876132674324,12,0.21500205993652344,-2.214998245239258,-8.452497482299805,-8.159997940063477,-1.1699981689453125,4,-0.042381956535916365,1.7241384602230418,56.25,-1.1206887479939895,55.63999938964844,2.3103529922456145,56.36999893188477,-0.042381956535916365
8765,2014-12-15,55.41999816894531,56.81000137329102,55.31000137329102,56.0099983215332,2000700.0,-0.008941345071031725,-2.7037323097935517,-1.475008821537904,69.58873525056237,80.8645447337206,0.757845114949049,-1.8477770807375578,-6.41054847018809,-5.426931051638697,43.01172465830748,1.5,3.1941860846735537,1.219998741149901,-3.4807784669844537,5.9207759492842555,-1.1303898629172764,3.5703873452170782,2.5700035095214844,4.104357579432267,-70.59018717615494,2.3503886040671764,12,1.0500030517578125,-1.5749969482421875,-7.952497482299805,-7.964998245239258,-0.9099998474121094,0,-0.03446409077080015,-2.3103529922456145,55.91999816894531,1.7241384602230418,56.25,-1.1206887479939895,55.63999938964844,-0.03446409077080015
8766,2014-12-16,54.77999877929688,56.02999877929688,54.72999954223633,55.43000030517578,2362100.0,-0.01154816692157623,-2.466664632161477,1.1016972165648216,65.67926153078841,78.31469010282223,1.486785886667569,-0.9052911743685286,-5.643550052570859,-4.761761327630353,44.973092407575976,1.299999237060554,3.113038892011147,0.35849933624268004,-3.9821252121181345,4.699123884603495,-1.8118129379377308,2.528811610423091,3.102802886962884,1.533717923214859,-69.07862270852057,2.1703122741804077,12,1.5800018310546804,-0.8799972534179759,-7.284997940063484,-7.4399986267089915,-0.11999893188477273,1,-0.037422403847064634,-2.7037323097935517,55.41999816894531,-2.3103529922456145,55.91999816894531,1.7241384602230418,56.25,-0.037422403847064634
8767,2014-12-17,55.9900016784668,56.09000015258789,54.22000122070313,54.849998474121094,2358300.0,0.02208840682974267,1.7910428640971445,-1.7538469664424996,58.77300636469244,74.92000597867066,0.21821175354915567,-1.8369461267099183,-6.679571414985205,-5.945529428661061,46.202004072745076,1.8699989318847585,3.0760857683685074,1.3320020675659165,-2.7934341853460225,5.457438320477856,-0.730716058890053,3.394720194021886,1.7036318603515639,46.94960856353889,-19.48470465985646,2.06271812645597,12,0.11499977111816406,-2.0900001525878906,-8.47750186920166,-8.855001449584961,-2.620002746582024,2,-0.04107881733896035,-2.466664632161477,54.77999877929688,-2.7037323097935517,55.41999816894531,-2.3103529922456145,55.91999816894531,-0.04107881733896035
8768,2014-12-18,57.06000137329102,57.06000137329102,56.02000045776367,56.81999969482422,2337600.0,0.01911054943289514,7.666613685130278,0.2105271963727078,63.238518245223204,71.97802760932541,-0.8748049845074775,-2.5402162375419266,-7.6092153887253815,-6.982326993496919,47.53228750186047,1.0699996948242259,2.977350221594193,2.0865016937255945,-1.734428503192376,5.907431890643565,0.1760365952666092,3.9969667921845797,0.3557415800781172,100.0,35.26026960809142,1.910465098458985,12,-0.9549999237060618,-3.1599998474121165,-9.547501564025886,-9.925001144409187,-4.1300010681152415,3,-0.04679288326993236,1.7910428640971445,55.9900016784668,-2.466664632161477,54.77999877929688,-2.7037323097935517,55.41999816894531,-0.04679288326993236
8769,2014-12-19,56.75,57.36000061035156,56.41999816894531,57.02999877929688,3194100.0,-0.005432901609359719,1.0,-1.166653421282678,61.12287039731033,69.74984815704468,-0.734541273863897,-1.8875147854749414,-7.114111242641627,-6.64601789150079,49.18936254592893,0.94000244140625,2.697258501054442,1.497500228881833,-1.9507691946392498,4.945769652402916,-0.22663448287870835,3.2216349406423745,-2.529998779296868,80.57322519352907,18.466775738831217,1.72413471176054,12,-0.6449985504150391,-2.8499984741210938,-8.71250057220459,-9.790000915527344,-3.520000457763672,4,-0.03823785319727424,7.666613685130278,57.06000137329102,1.7910428640971445,55.9900016784668,-2.466664632161477,54.77999877929688,-0.03823785319727424
8770,2014-12-22,57.4900016784668,57.5,56.77000045776367,56.88000106811523,1008600.0,0.013039677153599882,1.3174689676052074,-2.1785831062670002,61.85031725015236,67.77699024582829,-1.4183299680677663,-2.2847033055211625,-7.56342727366642,-7.335502100725407,50.39958667727225,0.75,2.405292176467377,1.9455018997192397,-1.1934993048539084,5.084503104292388,0.37600129743266564,3.5150025020058138,-3.2072004699706937,99.6951730105416,40.501890570982184,1.5695006022865736,12,-1.385000228881836,-3.5900001525878906,-9.232501983642578,-10.805002212524414,-5.380001068115234,0,-0.04766049049348142,1.0,56.75,7.666613685130278,57.06000137329102,1.7910428640971445,55.9900016784668,-0.04766049049348142
8771,2014-12-23,56.65999984741211,57.88999938964844,56.5099983215332,57.5,3065300.0,-0.014437324870796964,-1.4210477003128712,-1.3770480526302464,50.819679649131594,64.79838576694257,-0.606662483540191,-1.129862565187814,-6.435107834445105,-6.4653638299193545,51.72861112555175,1.3800010681152344,2.003052615058401,0.8725000381469741,-1.7571041534356056,3.5021042297295537,-0.4423020576443122,2.1873021339382603,-2.248510687255852,66.48500937563658,10.912299995271752,1.3148020957912896,12,-0.5549983978271484,-2.759998321533203,-8.377500534057617,-9.985000610351562,-4.3600006103515625,1,-0.03794566769623997,1.3174689676052074,57.4900016784668,1.0,56.75,7.666613685130278,57.06000137329102,-0.03794566769623997
8772,2014-12-24,56.709999084472656,56.97999954223633,56.56000137329102,56.9000015258789,1262100.0,0.0008824432967737827,1.3999999999999595,0.22619334153795004,50.49504992045373,61.73146326758248,-0.5463781286116145,-0.8285481710228737,-6.191663476264225,-6.469418928322256,53.114568426362375,0.4199981689453054,1.727521196628686,0.672499275207521,-1.1524955610027234,2.4974941114177653,-0.2399981428975977,1.5849966933126396,-2.0897993105468657,36.89834335966904,-13.687455289896377,0.9124974181051206,12,-0.654998779296875,-2.5999984741210938,-8.422499656677246,-10.03499984741211,-2.739997863769524,2,-0.03614881449754492,-1.4210477003128712,56.65999984741211,1.3174689676052074,57.4900016784668,1.0,56.75,-0.03614881449754492
8773,2014-12-26,56.27999877929688,56.97999954223633,56.18999862670898,56.79999923706055,1555500.0,-0.007582442463722527,-1.257143012844591,2.7368093478959854,43.977269623892866,58.393856470245254,-0.12479893335932246,-0.27730036187779206,-5.488443068712378,-5.99486984165889,52.87604287068339,0.7900009155273509,1.4609552374553445,0.15649909973145526,-1.5323662179643023,1.8453644174272128,-0.6879335591164235,1.000931758579334,-1.463611028427735,5.294124246878934,-37.58042578078789,0.8444326588478771,12,-0.22499847412110086,-2.109998703002937,-7.642498970031745,-9.359998703002937,-2.5,4,-0.05170575533989852,1.3999999999999595,56.709999084472656,-1.4210477003128712,56.65999984741211,1.3174689676052074,57.4900016784668,-0.05170575533989852
8774,2014-12-29,56.08000183105469,56.38000106811523,55.7400016784668,56.20000076293945,1777400.0,-0.0035536061226029148,1.666666666666716,0.23076697355390405,49.3622549520487,56.1464697704104,0.11206634974124796,0.038060767290609476,-5.027390980833985,-5.757421639341175,52.31368944761103,0.6399993896484304,1.2493722285302624,-0.11549797058105327,-1.654171520467969,1.4231755793058625,-0.8848347455245076,0.653838804362401,-1.0791973818587834,15.813977420516705,-23.70948447000231,0.7693367749434564,12,-0.02500152587890625,-1.9100017547607422,-7.287502288818359,-9.075002670288086,-1.1300010681152344,0,-0.056169782864282536,-1.257143012844591,56.27999877929688,1.3999999999999595,56.709999084472656,-1.4210477003128712,56.65999984741211,-0.056169782864282536
8775,2014-12-30,55.56000137329102,56.09000015258789,55.31999969482422,55.84000015258789,1677700.0,-0.009272475762932553,-1.026311298499222,2.3333439298088865,45.04285811670818,53.85353605773482,0.730873952511395,0.6637631533286523,-4.257956340814772,-5.184730302753543,51.72200725936058,0.7700004577636719,0.9584509474651028,-0.6809984207153263,-2.0741841481815726,0.7121873067509199,-1.3775912844484495,0.015594443017796777,-0.38584522766796425,9.338587819685303,-26.64446707221971,0.6965928637331235,12,0.4949989318847585,-0.9899997711181712,-6.587501525878913,-8.555002212524421,-0.5500030517578196,1,-0.04193667698818271,1.666666666666716,56.08000183105469,-1.257143012844591,56.27999877929688,1.3999999999999595,56.709999084472656,-0.04193667698818271
8776,2014-12-31,55.52000045776367,56.40999984741211,55.4900016784668,55.93999862670898,1746800.0,-0.0007199588649863253,-2.833359824522364,1.5000000000000127,49.19786887143718,52.78963189181757,0.9911086870248909,0.767531107036703,-3.976093709120299,-5.101476154032227,51.03156762414829,0.9199981689453125,0.7300820824365957,-0.736499404907228,-2.0876519947945056,0.6146531849800496,-1.4120756998508668,-0.060923109963589184,-0.20000076293945312,12.048239838771575,-25.948507870787314,0.6755762949436372,12,1.0849990844726562,-0.8899993896484375,-5.939999580383301,-8.260000228881836,-0.9599990844726491,2,-0.06141930510260418,-1.026311298499222,55.56000137329102,1.666666666666716,56.08000183105469,-1.257143012844591,56.27999877929688,-0.06141930510260418
8777,2015-01-02,55.540000915527344,56.25,54.97000122070313,55.68000030517578,1323200.0,0.00036023878960311784,-1.000000000000011,0.333333333333339,44.84761711773063,50.74619843320729,1.0063960698831522,0.707403832929046,-3.794146517730468,-5.083895139805726,49.46377178413986,1.279998779296868,0.5741630824109052,-0.6679990768432589,-2.0501200860731785,0.7141219323866608,-1.3590595814582187,0.02306142777170095,2.3499984741210938,28.35821745310835,-9.931721286271287,0.6910605046149594,1,0.8899993896484375,-0.7950000762939453,-5.955000877380371,-8.275001525878906,0.0,4,-0.0583363634328099,-2.833359824522364,55.52000045776367,-1.026311298499222,55.56000137329102,1.666666666666716,56.08000183105469,-0.0583363634328099
8778,2015-01-05,54.52999877929688,55.45000076293945,54.5,55.4000015258789,1445200.0,-0.018185129988863458,-1.0430117230120513,6.214332425068019,40.81903537133048,48.49021676365397,1.8101308266531149,1.6367154305342524,-2.5672027529952217,-4.0457948973895625,47.62440105585233,1.0400009155273438,0.4759213866658243,-1.5735012054443303,-3.129560175559469,-0.017442235329191647,-2.351530690501903,-0.7954717203867574,3.301600646972652,1.5706168425891736,-37.48653188347686,0.7780294850575706,1,1.6650009155273366,0.7200012207031179,-4.709999084472663,-7.254999160766609,1.0900001525878906,0,-0.010269531838067114,-1.000000000000011,55.540000915527344,-2.833359824522364,55.52000045776367,-1.026311298499222,55.56000137329102,-0.010269531838067114
8779,2015-01-06,53.25,54.79999923706055,53.209999084472656,54.72999954223633,1707500.0,-0.023473295579512277,-1.0384599396006797,1.7011435286277057,37.00600848643887,45.72973801213025,2.8401117336659425,2.734805847140116,-1.0935582710686447,-2.7504443625302883,45.01579041448104,1.5900001525878906,0.3539254503880329,-2.6489999771118136,-4.556237833731444,-0.7417621204921829,-3.602618905421629,-1.6953810488019982,4.448335449218753,1.2500283121995182,-40.484001223446114,0.953618928309817,1,2.299999237060547,2.3500003814697266,-1.952500343322754,-4.620000839233398,3.470001220703132,1,0.009953028719190238,-1.0430117230120513,54.52999877929688,-1.000000000000011,55.540000915527344,-2.833359824522364,55.52000045776367,0.009953028719190238
8780,2015-01-07,53.81000137329102,54.13000106811523,53.02999877929688,53.4900016784668,1723000.0,0.010516457714385474,1.2916736205485264,-0.21621607689195346,44.13545068044077,44.98704590449793,1.90336542303654,2.0955882296836137,-1.4632764378569902,-3.2950348930610573,42.88609633256767,1.1000022888183452,0.0878211959000339,-1.9704986572265568,-4.087224101656965,0.14622678720385096,-3.0288613794417643,-0.9121359350113494,3.619033894042964,23.0769925297417,-22.76134415078163,1.0583627222152048,1,1.1949977874755788,1.6999988555908132,-2.330000877380378,-5.050001144409187,3.239997863769524,2,0.021185641340910166,-1.0384599396006797,53.25,-1.0430117230120513,54.52999877929688,-1.000000000000011,55.540000915527344,0.021185641340910166
8781,2015-01-08,54.7599983215332,55.18000030517578,54.08000183105469,54.38999938964844,1874900.0,0.01765465385610865,-1.2222324975628176,1.1562477648236635,42.322078471302156,44.07893796570331,0.7325450830440943,1.073846312152547,-2.200613197448803,-4.230965882224609,41.45168241665779,1.3699989318847585,-0.1322269702828862,-0.9400016784667997,-3.0846062215141075,1.204602864580508,-2.0123039499904536,0.13230059305685415,2.317114026757814,53.72667349047027,7.697239436361649,1.072302271523654,1,0.24500083923339844,0.7500019073486328,-3.1724977493286133,-5.999998092651367,4.05000305175782,3,0.0045653763269326575,1.2916736205485264,53.81000137329102,-1.0384599396006797,53.25,-1.0430117230120513,54.52999877929688,0.0045653763269326575
8782,2015-01-09,54.72000122070313,55.040000915527344,54.11999893188477,54.9900016784668,1720300.0,-0.000730407269102229,3.972998051405733,-0.7297330735207503,33.2378201572333,42.885665802741144,0.5147017442842525,1.0976632785224112,-1.9559642047146966,-4.179547344470528,39.82460276274967,0.920001983642571,-0.4419727241950042,-0.9339988708495994,-3.1230283972989525,1.2550306555997537,-2.0285136340742724,0.16051589237507358,2.0333420420683552,69.83475438571622,29.36684796344312,1.0945147632246752,1,-1.9073486399179274e-06,0.7899990081787038,-2.9525012969970774,-5.810001373291023,3.659999847412095,4,-0.0029239737544372035,-1.2222324975628176,54.7599983215332,1.2916736205485264,53.81000137329102,-1.0384599396006797,53.25,-0.0029239737544372035
8783,2015-01-12,54.16999816894531,54.75,53.86000061035156,54.61999893188477,1250500.0,-0.010051225136846864,1.5070302971690763,1.666666666666737,32.13295432931082,40.97129906688137,0.8201756839217182,1.5640369852323772,-1.2137969908012352,-3.6272726775890334,37.491682841558884,0.8899993896484375,-0.5932692297240791,-1.3800018310546847,-3.6460911685416377,0.8860875064322684,-2.5130464997981576,-0.24695716231121168,2.2854775351482033,53.023189794361194,16.90012807667417,1.1330446687434763,1,0.5500011444091797,1.3400020599365234,-1.55999755859375,-4.444997787475586,4.480003356933587,0,0.025290802896268616,3.972998051405733,54.72000122070313,-1.2222324975628176,54.7599983215332,1.2916736205485264,53.81000137329102,0.025290802896268616
8784,2015-01-13,53.54999923706055,55.52000045776367,53.27000045776367,54.68999862670898,2340100.0,-0.011445430179840788,-1.6470635754099685,2.5333276819395025,22.253497970688073,38.439147939545805,1.1661899766260007,2.105318551616776,-0.3948825299611798,-3.015769500435219,35.48804192707025,2.25,-0.7791519779375875,-1.8815008163452163,-4.308293105328261,0.5452914726378282,-3.094896960836735,-0.6681046718536976,2.6314383130492374,20.883538443389856,-6.900733535703363,1.213396144491521,1,1.1700000762939453,1.960000991821289,-0.7274980545044016,-3.8249988555908203,5.58000183105468,1,0.03865545703671325,1.5070302971690763,54.16999816894531,3.972998051405733,54.72000122070313,-1.2222324975628176,54.7599983215332,0.03865545703671325
8785,2015-01-14,53.5099983215332,54.459999084472656,52.93000030517578,53.41999816894531,2523800.0,-0.0007469825601726932,-1.8598218137351021,-0.07894754453828802,25.039597902943427,35.75489560971317,0.9888001013056993,2.1026966248537207,-0.23679301115521412,-2.990491082473568,33.09683499971398,1.529998779296875,-0.8819308682386833,-1.8260017395019545,-4.400529003507323,0.7485255245034139,-3.113265371504639,-0.5387381074992703,2.4193241269115475,22.39374448599535,-0.47469058223035177,1.2872636320026847,1,1.0800018310546875,1.950002670288086,-0.4074974060058594,-3.5349979400634766,5.470001220703125,2,0.059988843204246134,-1.6470635754099685,53.54999923706055,1.5070302971690763,54.16999816894531,3.972998051405733,54.72000122070313,0.059988843204246134
8786,2015-01-15,52.72999954223633,54.20000076293945,52.66999816894531,53.70000076293945,1990300.0,-0.014576692277394332,-1.8073339912787239,-10.777773068282965,21.73294615585104,33.186598836170994,1.487884602545492,2.86829922920667,0.651441582748177,-2.2292612207282474,31.234047260121812,1.5300025939941406,-1.067172241180586,-2.503500556945802,-5.3228279101817435,0.3158267962901391,-3.9131642335637693,-1.093836880327835,2.8993906918815284,2.1053096527825184,-18.204043653718205,1.409663676617969,1,1.364999771118164,2.6000003814697266,0.9550008773803711,-2.7549991607666016,6.880001068115234,3,0.08192679181352802,-1.8598218137351021,53.5099983215332,-1.6470635754099685,53.54999923706055,1.5070302971690763,54.16999816894531,0.08192679181352802
8787,2015-01-16,53.68999862670898,53.7599983215332,52.209999084472656,52.459999084472656,1998000.0,0.018205937659902638,1.2627743730108565,-1.26803916941953,32.892988360883564,32.30592694612133,0.2658191607642735,1.8204923810634241,-0.17823057239881024,-3.1935361507679616,29.735097773403364,1.5499992370605469,-1.1640012939004265,-1.4285013198852639,-4.304956865261879,1.447954225491351,-2.8667290925735713,0.009726452803043628,1.5842645595881706,44.71295855580901,21.574651173585938,1.4382277726883064,1,0.1750011444091868,1.4100017547607493,0.422501564025886,-3.7149982452392507,5.30000305175782,4,0.09536231844928778,-1.8073339912787239,52.72999954223633,-1.8598218137351021,53.5099983215332,-1.6470635754099685,53.54999923706055,0.09536231844928778
8788,2015-01-20,54.38999938964844,54.68999862670898,53.66999816894531,54.18999862670898,1786400.0,0.013037824191547642,1.5500035762821247,0.16260230680722798,39.52910467586416,32.586270967168595,-0.5097327938344947,0.959394254066666,-0.7557812073183712,-3.89825648036674,27.95717706476636,1.0200004577636648,-1.2972811656764236,-0.5950004577636747,-3.336737254163438,2.1467363386360887,-1.9658688559635564,0.775867940436207,0.4552668223932841,65.8610090849686,40.069664354052264,1.3708683981998826,1,-0.5249996185302734,0.7100009918212891,0.1425008773803711,-4.414999008178711,4.49000167846679,1,0.07335910504213339,1.2627743730108565,53.68999862670898,-1.8073339912787239,52.72999954223633,-1.8598218137351021,53.5099983215332,0.07335910504213339
8789,2015-01-21,54.58000183105469,54.86999893188477,53.81999969482422,54.2400016784668,1585100.0,0.003493334133819026,1.2826210448188018,1.699994277975869,43.66925497598561,32.53447144445135,-0.5489636778391258,0.6308283784296691,-0.8247263030701788,-4.073080307112306,25.99831805252656,1.049999237060554,-1.404518505993785,-0.2964981079101534,-2.913031627883555,2.3200354120632483,-1.6047648678968542,1.0117686520765474,-2.3700027465820312,89.09785272686312,58.69618905556426,1.3082667599866997,1,-0.7150020599365234,0.4699974060058594,0.25749874114990234,-4.30000114440918,3.9599990844726562,2,0.07456943126206506,1.5500035762821247,54.38999938964844,1.2627743730108565,53.68999862670898,-1.8073339912787239,52.72999954223633,0.07456943126206506
8790,2015-01-22,54.75,54.7599983215332,53.22000122070313,54.709999084472656,2555700.0,0.0031146603745364487,50.33532553407911,0.11764969875124819,45.10800151036827,32.84401844879203,-0.6387746699771384,0.25827290094099453,-0.8698405657401622,-4.230908726821141,23.66600008322055,1.539997100830071,-1.3974146416521478,0.010500144958498936,-2.2987447451899286,2.3197450351069264,-1.1441223001157184,1.1651225900327162,-2.4868009185790996,95.488761700437,60.172734735988016,1.1546224450742144,1,-0.8850002288818359,0.2999992370605469,0.1700000762939453,-4.469999313354492,5.029998779296882,3,0.08000001950895386,1.2826210448188018,54.58000183105469,1.5500035762821247,54.38999938964844,1.2627743730108565,53.68999862670898,0.08000001950895386
8791,2015-01-23,54.5099983215332,54.959999084472656,54.2599983215332,54.86000061035156,1935300.0,-0.004383592300763461,1.5454608507480285,-8.749856952126645,43.634100280797554,33.99916068474361,-0.4894340668168411,0.3467196536447119,-0.510971698513579,-3.977294900516114,21.09182733157214,0.7000007629394531,-1.2465299306688848,-0.12200145721435263,-2.2476905580070436,2.0036876435783384,-1.1848460076106946,0.9408430931819893,-2.1946632431030224,83.6363358931108,45.48048738972983,1.062844550396344,1,-0.6449985504150391,0.5400009155273438,0.6475028991699219,-4.229997634887695,4.230003356933594,4,0.08200332706554736,50.33532553407911,54.75,1.2826210448188018,54.58000183105469,1.5500035762821247,54.38999938964844,0.08200332706554736
8792,2015-01-26,54.65999984741211,54.93000030517578,54.02000045776367,54.6500015258789,1341100.0,0.002751816740006241,2.3090949444787383,-0.02856644614229668,50.899039255506075,36.08428123209864,-0.7250931433865517,0.03716840323269821,-0.5288856423078983,-4.104690259426945,18.295760887688605,0.9099998474121094,-1.1993122284813538,0.13050003051758097,-1.7577300108587082,2.01873007189387,-0.8136149901705636,1.0746150512057255,-2.238878208740232,82.75864336921485,38.32368271976206,0.9441150206881457,1,-0.7950000762939453,0.3899993896484375,0.470001220703125,-4.379999160766602,3.7400016784667898,0,0.0905598385795423,1.5454608507480285,54.5099983215332,50.33532553407911,54.75,1.2826210448188018,54.58000183105469,0.0905598385795423
8793,2015-01-27,53.36999893188477,54.11000061035156,53.11000061035156,53.91999816894531,1963300.0,-0.023600455893312833,1.1505281076314116,-55.00915681033791,50.828721713157016,39.25930609237297,0.49114287805231527,1.1573176600031658,0.8770677756664682,-2.7934471390792908,15.786956857316545,1.5499992370605469,-1.2396084978662003,-1.014000892639153,-2.77871354274518,0.750711757466874,-1.8963572176921701,-0.13164456758613596,-0.8473221953808618,14.053974917829676,-34.36292753841722,0.8823563250530138,1,0.21500015258788352,1.6800003051757741,1.6325025558471609,-3.089998245239265,5.08000183105468,1,0.10530265802993055,2.3090949444787383,54.65999984741211,1.5454608507480285,54.5099983215332,50.33532553407911,54.75,0.10530265802993055
8794,2015-01-28,52.93000030517578,54.31999969482422,52.83000183105469,53.86999893188477,1687800.0,-0.008244306455215678,-1.6140414866669122,1.7090907829850743,43.82021629122426,41.34604146884862,0.931950415523616,1.4221399746508965,1.4319086432132053,-2.3371039643997165,13.806993160640962,1.4899978637695312,-1.226428436248824,-1.296499443054202,-2.98447969476684,0.3914808086584358,-2.1404895689105174,-0.4525093171978867,-0.30983067475312254,4.694770097033129,-44.9889355554985,0.8439901258563174,1,0.654998779296875,2.1199989318847656,2.0725011825561523,-2.6499996185302734,5.0,2,0.1124126342080829,1.1505281076314116,53.36999893188477,2.3090949444787383,54.65999984741211,1.5454608507480285,54.5099983215332,0.1124126342080829
8795,2015-01-29,53.22999954223633,53.61000061035156,52.43000030517578,52.9900016784668,1568500.0,0.0056678487687673584,1.3600006103515625,-0.25531724935575967,38.17620950054007,43.17307072936961,0.6571643442327115,0.9893575950444671,1.2393879198310032,-2.615814503152521,12.354335567333525,1.1800003051757812,-1.153981778580068,-0.880000114440918,-2.5007476981640195,0.7407474692821836,-1.6903739063024688,-0.06962632257936718,1.7299995422363281,31.620538460610593,-16.826713893747414,0.810373791861549,1,0.3549995422363281,1.8199996948242188,1.7725019454956055,-2.9499988555908203,5.229999542236328,3,0.09975580347464952,-1.6140414866669122,52.93000030517578,1.1505281076314116,53.36999893188477,2.3090949444787383,54.65999984741211,0.09975580347464952
8796,2015-01-30,52.11000061035156,53.36000061035156,52.04999923706055,52.81999969482422,1928800.0,-0.021040746599971016,-2.156622851365015,-2.958355850844009,32.71523473262769,43.15332032623007,1.8773958775849025,1.9402677539306836,2.4647711075309147,-1.4784283883685632,10.724447908905004,1.3100013732910156,-0.9759350879815258,-1.8294990539550753,-3.5406326853577283,-0.11836542255242222,-2.6850658696563983,-0.9739322382537523,2.7993984985351545,2.0833802443789526,-41.85500946849836,0.8555668157013261,1,1.394998550415039,2.8599987030029297,2.892500877380371,-1.8299999237060547,5.090000152587891,4,0.14718860255437582,1.3600006103515625,53.22999954223633,-1.6140414866669122,52.93000030517578,1.1505281076314116,53.36999893188477,0.14718860255437582
8797,2015-02-02,52.29999923706055,52.47000122070313,51.290000915527344,52.099998474121094,2536000.0,0.0036461067834114846,3.370333217951437,-0.28169157864196603,36.995832482233006,42.87184563804884,1.6421838067656864,1.575887217128539,2.355200829062582,-1.64544734385386,9.832927190505469,1.1800003051757884,-0.8348435343628182,-1.4775003433227525,-3.163939993711409,0.20893930706590425,-2.3207201685170773,-0.6342805181284277,2.4950238769531268,33.33329136744992,-9.06531742744312,0.8432198251943283,2,0.8250007629394531,1.835000991821289,2.7025022506713867,-2.019998550415039,4.990001678466797,0,0.1231358037352086,-2.156622851365015,52.11000061035156,1.3600006103515625,53.22999954223633,-1.6140414866669122,52.93000030517578,0.1231358037352086
8798,2015-02-03,53.97000122070313,54.040000915527344,52.56999969482422,52.59000015258789,2214500.0,0.03193120474195332,-1.070421362274846,6.89997901924511,52.54855520685243,43.85843455258959,-0.10466706543807192,-0.1456890236292665,0.8031323065786538,-3.279970640687388,8.909605704243967,1.7400016784667969,-0.5318210198628464,0.22050151824952025,-1.431578241026358,1.8725812775253985,-0.6055383613884189,1.0465413978874594,0.6147205614013629,88.44889058990626,41.53890329501539,0.8260398796379395,2,-0.8450012207031321,0.16499900817870383,1.1124992370605398,-3.6800003051757884,3.539997100830071,1,0.08208264230085649,3.370333217951437,52.29999923706055,-2.156622851365015,52.11000061035156,1.3600006103515625,53.22999954223633,0.08208264230085649
8799,2015-02-04,53.77999877929688,54.1500015258789,53.45000076293945,53.63999938964844,1466500.0,-0.0035205194943254137,-1.6923280073946643,0.10144875455759683,51.60906051635253,44.580774442143394,-0.044789087811814454,0.09070600048570299,1.0977520288352167,-3.0571502215559363,9.181055855208072,0.700000762939446,-0.3776883074634583,0.003999137878423653,-1.6312623784950446,1.639260654251892,-0.8136316203083069,0.8216298960651542,0.6070397508129872,87.06284378951459,35.52114846521872,0.8176307581867334,2,-0.6549987792968821,0.07000160217284446,1.3325014114379812,-3.4899978637695384,3.75,2,0.0868352935969261,-1.070421362274846,53.97000122070313,3.370333217951437,52.29999923706055,-2.156622851365015,52.11000061035156,0.0868352935969261
8800,2015-02-05,54.95000076293945,55.0099983215332,53.5,53.79999923706055,2207600.0,0.021755336745990617,1.377956398195373,8.214332425067703,62.64236674420605,46.69280404918879,-1.3225139374640165,-1.0429854688432414,0.03264552266870169,-4.176978582987559,9.735220703163701,1.5099983215332031,-0.29879623794661114,1.1170011520385756,-0.600648629253449,2.8346509333306003,0.25817626139256333,1.975826042684588,-3.6599998474121094,98.38716127874484,38.915278046932634,0.8588248906460122,2,-1.8000011444091797,-1.1000003814697266,0.16249942779541016,-4.659999847412109,3.8499984741210938,3,0.05423111011576487,-1.6923280073946643,53.77999877929688,-1.070421362274846,53.97000122070313,3.370333217951437,52.29999923706055,0.05423111011576487
8801,2015-02-06,55.0099983215332,55.88999938964844,54.81000137329102,54.86999893188477,1917800.0,0.00109185728408967,-7.307852573508234,0.12173843816549175,58.375627391445825,47.523536064293204,-1.4573876701898243,-1.1418358593420805,0.07556772155931668,-4.181952476791174,9.696825719604979,1.0799980163574148,-0.2762752151068355,1.1644987106323228,-0.584901067239521,2.9138984885041666,0.2897988216964009,2.0391985995682447,-3.645597457885742,80.86953565167491,18.72395266658704,0.8746998889359211,2,-1.4199981689453125,-1.1599979400634766,0.3025026321411133,-4.414997100830078,3.75,4,0.06271588562454067,1.377956398195373,54.95000076293945,-1.6923280073946643,53.77999877929688,-1.070421362274846,53.97000122070313,0.06271588562454067
8802,2015-02-09,54.56000137329102,55.11000061035156,54.4000015258789,54.709999084472656,1436600.0,-0.008180275622114208,-2.0212893747919556,-1.0714168937329736,51.11403643410353,47.55523769995393,-1.143297132012428,-0.7425091273933973,0.628278823696796,-3.6842591512628005,9.531150578509806,0.7099990844726634,-0.29385981186498356,0.7225017547607493,-1.0114549449802297,2.4564584545017283,-0.14447659510974376,1.5894801046312423,-3.0145765686035233,59.939815102066355,-1.6640877140304084,0.8669783498704909,2,-0.9700012207031321,-0.7900009155273509,1.0574989318847585,-3.260000228881843,5.10999679565429,0,0.048387084369480915,-7.307852573508234,55.0099983215332,1.377956398195373,54.95000076293945,-1.6923280073946643,53.77999877929688,0.048387084369480915
8803,2015-02-10,55.540000915527344,55.599998474121094,54.38999938964844,54.75,1253500.0,0.017961867990642366,1.6593502410396144,-5.266753134457664,55.700708392154596,48.87529237783508,-1.9926606185161546,-1.7018644473293136,-0.32737928991402043,-4.617245322464115,9.730763362111421,1.2099990844726562,-0.2564498414615315,1.6340011596679673,-0.2564450548653312,3.524447374201266,0.6887780524013181,2.5792242669346166,-3.820793127441405,85.65579216767168,26.39246604790948,0.9452231072666494,2,-1.9500007629394531,-1.9500007629394531,0.047499656677246094,-4.239999771118164,4.459999084472656,1,0.03150882195089677,-2.0212893747919556,54.56000137329102,-7.307852573508234,55.0099983215332,1.377956398195373,54.95000076293945,0.03150882195089677
8804,2015-02-11,55.61999893188477,56.0,55.2400016784668,55.52999877929688,909100.0,0.0014403675736178734,-1.2686708230135881,0.11392411175601418,55.22208366782548,50.76927839642235,-1.8449731310279063,-1.7063155714365053,-0.3841833959177734,-4.659825809916256,9.43699135156802,0.7599983215332031,-0.3020183951056765,1.610499191284184,-0.4193983740291003,3.640396756597468,0.5955504086275454,2.6254479739408225,-3.7339594797363347,84.79995727539091,28.87472422357763,1.0149487826566408,2,-1.9749984741211009,-1.9749984741211009,0.10250091552733664,-3.8699989318847727,5.450000762939446,2,0.03398057220322892,1.6593502410396144,55.540000915527344,-2.0212893747919556,54.56000137329102,-7.307852573508234,55.0099983215332,0.03398057220322892
8805,2015-02-12,56.72000122070313,56.72999954223633,55.959999084472656,56.36000061035156,1687400.0,0.019777100142800874,3.0526632802618106,4.000000000000079,62.02395663448185,54.025803052183925,-2.6796507745239424,-2.691496483570326,-1.4480538915715329,-5.710844107604096,9.63008138714885,1.1100006103515554,-0.21937024073981348,2.550001335144053,0.2034737652515517,4.896528905036554,1.3767375501978023,3.7232651200903035,-4.587124135683602,99.57272132986236,45.20492469062154,1.1732637849462513,2,-2.710000991821296,-2.710000991821296,-1.1450014114379954,-4.725000381469734,3.680000305175767,3,0.01428063365940302,-1.2686708230135881,55.61999893188477,1.6593502410396144,55.540000915527344,-2.0212893747919556,54.56000137329102,0.01428063365940302
8806,2015-02-13,57.04999923706055,57.2400016784668,56.5,56.84000015258789,1404300.0,0.0058180184988601,1.5084633985491316,0.5833298012122125,62.753471905574614,56.887762988110765,-2.4978986952469526,-2.826155190175058,-1.7553937067883965,-5.988324158864316,10.196559789574913,0.7400016784667969,-0.016131323705707246,2.663999366760251,0.09118253322107961,5.2368162002994225,1.377590949990669,3.9504077835298332,-4.549352355463675,93.33325302398171,40.798733865286565,1.2864084167695855,2,-2.144998550415039,-2.7849979400634766,-1.7924995422363281,-4.94999885559082,3.3100013732910156,4,0.030674847035986774,3.0526632802618106,56.72000122070313,-1.2686708230135881,55.61999893188477,1.6593502410396144,55.540000915527344,0.030674847035986774
8807,2015-02-17,58.81000137329102,58.86000061035156,56.40999984741211,56.5,5685100.0,0.030850169321074317,1.0331957826223908,11.00005449591284,77.64229911579626,59.675956755771196,-3.617794329627891,-4.408962114034431,-3.5137283730948994,-7.681049043500693,11.528251706241043,2.450000762939453,0.27339408930883735,4.168001365661631,0.9490202963721117,7.38698243495115,2.558510831016868,5.777491900306394,-5.835419012007158,98.88144914079744,39.7659287083565,1.60949053464476,2,-2.655000686645515,-3.7350006103515696,-3.552501678466804,-6.704999923706062,-1.25,1,-0.000850247416938954,1.5084633985491316,57.04999923706055,3.0526632802618106,56.72000122070313,-1.2686708230135881,55.61999893188477,-0.000850247416938954
8808,2015-02-18,58.38000106811523,58.72999954223633,57.099998474121094,58.4000015258789,4095300.0,-0.007311686705232523,3.7941455314516803,-0.00865820167681439,77.72127091923352,62.577313467202416,-2.7898301836861847,-3.8627599962705617,-3.090569050489755,-7.1908580938974325,12.173155786060672,1.710002899169929,0.7409206244893696,3.5385009765624957,-0.08399824179149817,7.16100019491649,1.7272513673854988,5.349750585739493,-4.699168516943239,86.74034022472979,19.884173177126357,1.8112496091769972,2,-2.200000762939446,-3.305000305175774,-3.265001296997063,-6.274999618530266,-0.9600028991699148,2,0.022096558362939556,1.0331957826223908,58.81000137329102,1.5084633985491316,57.04999923706055,3.0526632802618106,56.72000122070313,0.022096558362939556
8809,2015-02-19,58.6500015258789,58.66999816894531,58.16999816894531,58.40999984741211,1837900.0,0.004624879287834283,2.571492799629423,-11.999809269501839,77.65307349793359,64.24516977317215,-2.5662404889164065,-4.018229078746707,-3.3876254507005754,-7.392738617147572,12.715565356529437,0.5,1.2013042388614537,3.605001449584954,-0.393417573435876,7.603420472605784,1.605791938074539,5.604210961095369,-4.347668807605359,92.75865606970608,20.559530842909638,1.9992095115104132,2,-2.025001525878899,-3.575000762939446,-3.535001754760735,-6.489999771118157,0.18999862670899148,3,0.023017876197759746,3.7941455314516803,58.38000106811523,1.0331957826223908,58.81000137329102,1.5084633985491316,57.04999923706055,0.023017876197759746
8810,2015-02-20,59.13000106811523,59.13999938964844,58.18000030517578,58.61999893188477,1420200.0,0.00818413520457506,2.6226463983416823,2.124994039577211,88.31878042960315,67.57218677741186,-2.6719346498501224,-4.377712846156918,-3.852265150133128,-7.807362662175471,13.956967303890597,0.9599990844726562,1.4451248273617807,3.8660009384155174,-0.5249208527755442,8.256922729606579,1.6705400428199866,6.061461834011048,-4.280748202792324,99.63376105458904,17.798545408874162,2.1954608955955313,2,-2.3650016784667898,-3.9150009155273366,-4.015001296997063,-6.944999694824212,5.679996490478523,4,0.03280904095493242,2.571492799629423,58.6500015258789,3.7941455314516803,58.38000106811523,1.0331957826223908,58.81000137329102,0.03280904095493242
8811,2015-02-23,58.97999954223633,58.9900016784668,58.38999938964844,58.95000076293945,1029500.0,-0.002536809118371286,22.99862679279829,0.058820889493920586,86.62279766132357,71.5176046915474,-2.1228015443619412,-4.085105094788247,-3.6944552863384104,-7.588681454383462,15.100639804210914,0.7400016784667898,1.7416060435910268,3.492499351501465,-1.182676067651407,8.167674770654337,1.1549116419250254,5.830087061077904,-3.5300421635078507,94.13919874576086,5.913988453212141,2.3375877095764372,2,-2.2150001525878906,-3.7649993896484375,-3.9549989700317383,-6.7949981689453125,4.020000457763672,0,0.024075991771171257,2.6226463983416823,59.13000106811523,2.571492799629423,58.6500015258789,3.7941455314516803,58.38000106811523,0.024075991771171257
8812,2015-02-24,59.61000061035156,59.6500015258789,57.81999969482422,58.9000015258789,1863100.0,0.010681605171327213,3.632910658927895,23.667599186165038,84.90097841297298,74.762079138305,-2.1915971225488633,-4.558992214749118,-4.2856326904258495,-8.140532682694698,16.657195178877135,1.8300018310546804,1.874603622270513,3.875000381469725,-1.128306676723291,8.878307439662741,1.373346852373217,6.376653910566233,-3.6434373500942883,98.43133852331029,9.811648856510018,2.501653529096508,2,-2.164999008178711,-4.1399993896484375,-4.897500991821289,-6.375,2.9599990844726562,1,0.01258178145144595,22.99862679279829,58.97999954223633,2.6226463983416823,59.13000106811523,2.571492799629423,58.6500015258789,0.01258178145144595
8813,2015-02-25,58.9900016784668,59.38999938964844,58.79999923706055,59.31000137329102,1344400.0,-0.010400921414805309,1.4583558508440093,-0.4507043766991598,80.61106889990114,77.58307749742451,-1.1518833158815411,-3.6853170385090053,-3.6528792279677376,-7.425396490723827,18.46740152135819,0.8100013732910156,2.0689822223374676,2.974001312255858,-2.1008016441802937,8.04880426869201,0.4365998340377786,5.511402790473937,-2.434088295710062,63.93447065395961,-23.85429361463484,2.537401478218077,2,-1.1850013732910156,-3.520000457763672,-4.507501602172852,-5.405000686645508,3.25,2,-0.024241401330520218,3.632910658927895,59.61000061035156,22.99862679279829,58.97999954223633,2.6226463983416823,59.13000106811523,-0.024241401330520218
8814,2015-02-26,58.88000106811523,59.22000122070313,58.59000015258789,59.06000137329102,1671600.0,-0.0018647331280162716,1.5200042724608942,0.5625014901175724,76.37585177872486,79.17773251345152,-0.5932021296243093,-3.2745918606228983,-3.5205007599630207,-7.212747187107404,20.0461771060812,0.6300010681152415,2.396904860617326,2.566500663757317,-2.4437771342232963,7.576778461737931,0.06136176476700683,5.071639562747627,-1.8290335824589476,57.92351435408677,-27.346301178694283,2.5051388989903067,2,-0.8500003814697195,-3.4099998474121023,-4.397500991821282,-5.295000076293938,3.899997711181655,3,-0.024796244440976056,1.4583558508440093,58.9900016784668,3.632910658927895,59.61000061035156,22.99862679279829,58.97999954223633,-0.024796244440976056
8815,2015-02-27,58.540000915527344,59.040000915527344,58.5099983215332,59.0,1198200.0,-0.005774459008493493,-1.0384547668652249,2.5555461365657286,72.83313585406043,80.29769517439439,0.0358887624055555,-2.6523711079229813,-3.1454932377027447,-6.767520584447297,21.34309505011924,0.5300025939941406,2.6258590450293866,1.9610004425048828,-2.9224456744513105,6.844446559461076,-0.48072261597321386,4.4027235009829795,-1.0731879834354459,39.34428963320592,-44.562002797230136,2.441723058478095,2,-0.5100002288818359,-3.0699996948242188,-4.082501411437988,-4.954999923706055,4.700000762939453,4,0.005124687946169271,1.5200042724608942,58.88000106811523,1.4583558508440093,58.9900016784668,3.632910658927895,59.61000061035156,0.005124687946169271
8816,2015-03-02,59.77999877929688,59.77999877929688,58.540000915527344,58.81000137329102,1854000.0,0.02118206088788499,1.5567034635184334,-2.1086942099414525,80.633785948035,80.63008260019868,-0.8673446816395298,-3.465992791705524,-4.314720822331182,-7.887147312531546,22.54689967556006,1.2399978637695384,2.9141732180263844,2.8174983978271584,-1.7848169275031154,7.419813723157432,0.516340735162018,5.118656060492299,-1.963875672199066,100.0,12.522527107374344,2.3011576626651373,3,-1.3400001525878977,-4.244998931884773,-5.322499275207527,-6.074998855590827,3.8899993896484304,0,0.08414183476094128,-1.0384547668652249,58.540000915527344,1.5200042724608942,58.88000106811523,1.4583558508440093,58.9900016784668,0.08414183476094128
8817,2015-03-03,58.7400016784668,59.599998474121094,58.43999862670898,59.540000915527344,1499300.0,-0.01739707464146456,1.5217542739384242,-0.824743687052411,68.64802740536052,79.62194443199058,0.18067908365642893,-2.0224829299714457,-3.253587147680001,-6.716595418097228,23.204344058123613,1.3400001525879048,3.0377302052934994,1.4555011749267592,-2.6473378305309794,5.558340180384498,-0.5959183278021101,3.5069206776556285,-0.5703809503731492,22.388284895224235,-62.62133230181048,2.0514195027288684,3,0.05999755859375,-3.2050018310546875,-4.282502174377441,-4.895000457763672,5.289997100830092,1,0.07252295198852288,1.5567034635184334,59.77999877929688,-1.0384547668652249,58.540000915527344,1.5200042724608942,58.88000106811523,0.07252295198852288
8818,2015-03-04,58.4000015258789,58.72000122070313,57.95000076293945,58.33000183105469,1037700.0,-0.005788221703652674,1.1690181708771432,-0.08749970197648302,65.72399630095185,78.29649141010373,0.5853728669732519,-1.4056499133909384,-2.930460028122681,-6.271281561806539,25.16135430838924,0.7900009155273438,3.1337617874315598,0.894001007080071,-2.923832753108549,4.711834767268691,-1.014915873014239,2.802917887174381,1.379997253417983,24.590232279877696,-57.94894748276825,1.9089168800943086,3,0.39999771118164773,-2.8650016784667898,-3.9425020217895437,-4.499999999999993,5.839996337890632,2,0.0714040763697148,1.5217542739384242,58.7400016784668,1.5567034635184334,59.77999877929688,-1.0384547668652249,58.540000915527344,0.0714040763697148
8819,2015-03-05,58.45000076293945,58.86999893188477,58.18000030517578,58.56000137329102,985000.0,0.0008561512971605456,-1.123067713651911,-1.5714441416896343,61.10398065521725,75.2726247685053,0.5632519909053713,-1.1466341842629504,-2.987105388287574,-6.192093509257653,27.349437101902062,0.6899986267089915,2.9132669306213614,0.7105001449584947,-2.6970120211046833,4.118012311021673,-0.9932559380730979,2.414256227990087,1.2933980560302771,27.322433987947104,-50.870175991890264,1.7037560830315892,3,0.34999847412109375,-2.9150009155273438,-4.132501602172852,-4.549999237060547,5.299999237060547,3,0.06484175989832353,1.1690181708771432,58.4000015258789,1.5217542739384242,58.7400016784668,1.5567034635184334,59.77999877929688,0.06484175989832353
8820,2015-03-06,57.93000030517578,58.56999969482422,57.45000076293945,58.290000915527344,1584100.0,-0.008896500444417144,1.434785132602458,3.2727146622275596,55.5137914698966,71.81606852501339,1.0003264394062157,-0.4131132315835373,-2.503786648764141,-5.4984729542370445,29.029765413578072,1.1199989318847656,2.7036585309758436,0.041499710083009234,-3.10288113750876,3.1858805576747784,-1.5306907137128718,1.6136901338788903,1.7775305526733405,20.600856261102273,-53.376622764976624,1.5721904237958844,3,0.6849994659423828,-2.395000457763672,-3.6125011444091797,-4.029998779296875,4.6399993896484375,4,0.08372170634509346,-1.123067713651911,58.45000076293945,1.1690181708771432,58.4000015258789,1.5217542739384242,58.7400016784668,0.08372170634509346
8821,2015-03-09,58.459999084472656,58.59000015258789,57.97000122070313,57.97000122070313,1313300.0,0.009148951778091385,-1.5306189178669187,-1.3611028694951695,47.40738898800824,67.65011414446175,0.4345009475470789,-0.7076772604333996,-3.0383072782062754,-5.844418555113705,30.17699999873692,0.6599998474121094,2.4808325265050186,0.398998451232913,-2.44463087415933,3.242627776625156,-1.0228162114632084,1.8208131139290344,1.1572305695800793,46.97671612767007,-22.86533538631808,1.4218146626961221,3,0.1550006866455078,-2.924999237060547,-4.142499923706055,-4.55999755859375,5.470001220703125,0,0.08176535526603756,1.434785132602458,57.93000030517578,-1.123067713651911,58.45000076293945,1.1690181708771432,58.4000015258789,0.08176535526603756
8822,2015-03-10,57.20000076293945,58.11000061035156,57.20000076293945,57.81999969482422,1381700.0,-0.02155317039455562,-1.9354884359098992,-1.2653094589334555,42.21635087189559,63.384034363572255,1.4714259769442322,0.8013286366507089,-1.7991771996133465,-4.411573522998694,31.43408784547609,1.2599983215332031,2.07770743836155,-0.992999839782712,-3.3570029961491414,1.3710033165837174,-2.175001417965923,0.18900173840049916,2.3305397354687543,0.0,-64.90772727646396,1.182001578183214,3,1.289999008178711,-1.6650009155273438,-2.9625015258789062,-3.299999237060547,6.909999847412109,1,0.11311184125364293,-1.5306189178669187,58.459999084472656,1.434785132602458,57.93000030517578,-1.123067713651911,58.45000076293945,0.11311184125364293
8823,2015-03-11,57.290000915527344,57.88999938964844,57.099998474121094,57.41999816894531,1412900.0,0.0015734292200604294,-2.0980298293117117,0.2096733506020464,40.810799107566375,59.43236184455464,1.245945583118342,0.8950457494194808,-1.8955677275575553,-4.3369871602842665,32.37680064814382,0.7900009155273438,1.6878082666157042,-0.9904996871948271,-3.051123148318986,1.070123773929332,-2.02081141775691,0.03981204336725597,2.100707198752737,10.734598433172728,-48.55786723244514,1.0303117305620808,3,1.1499977111816406,-1.1150016784667969,-3.660000801086426,-3.3899993896484375,6.129997253417969,2,0.11764701965544577,-1.9354884359098992,57.20000076293945,-1.5306189178669187,58.459999084472656,1.434785132602458,57.93000030517578,0.11764701965544577
8824,2015-03-12,57.5099983215332,57.54999923706055,56.68000030517578,56.81000137329102,1010000.0,0.003840066372668316,1.2307699831761807,-5.384705675215627,38.655429859176685,55.63483895623423,0.9065050773066474,0.8684270294348266,-2.1130833897000514,-4.397112086071559,32.9395758828832,0.8699989318847656,1.2974913361643061,-0.8650022506713881,-2.551237716571883,0.8212332152291069,-1.7081199836216356,-0.02188451772114064,1.6974530215341588,43.45539699817254,-10.29074878252159,0.8431177329502464,3,0.720001220703125,-0.8949985504150391,-3.879998207092285,-3.3999977111816406,6.210002899169929,3,0.11702312186847075,-2.0980298293117117,57.290000915527344,-1.9354884359098992,57.20000076293945,-1.5306189178669187,58.459999084472656,0.11702312186847075
8825,2015-03-13,57.52999877929688,57.70000076293945,56.79999923706055,57.31000137329102,1276300.0,0.00034777357585480395,2.2142832814491182,0.3142833787465972,39.657612779960346,51.081930826448165,0.8137429580122486,0.9615185174940066,-2.1135547946225373,-4.260929537937464,33.11382751634427,0.9000015258789062,0.9584654683320295,-0.8855016708373924,-2.437973594135592,0.666970252460807,-1.661737632486492,-0.1092657091882927,1.4247074599813203,44.50254146736074,-3.9633771035013865,0.7762359616490995,3,0.6100006103515554,-0.8899993896484446,-4.042498588562019,-3.359998703002937,6.840003967285149,4,0.108117527423649,1.2307699831761807,57.5099983215332,-2.0980298293117117,57.290000915527344,-1.9354884359098992,57.20000076293945,0.108117527423649
8826,2015-03-16,58.79999923706055,58.83000183105469,57.6500015258789,57.81000137329102,1367500.0,0.02207544732680744,1.2476130963626195,4.500043349343659,44.70586651334725,48.42169072733558,-0.6815631432755538,-0.17987649745199263,-3.347576490143908,-5.371843931943559,33.324287310169524,1.3000030517578054,0.7217833229705164,0.2969987869262667,-1.1230400449542515,1.7170376188067848,-0.4130206290139924,1.0070182028665258,-2.1199989318847656,98.60453150227994,54.12664349351574,0.7100194159402583,3,-1.0249996185302734,-1.7150001525878906,-5.299999237060547,-4.629999160766602,5.689998626708984,0,0.06411565487551085,2.2142832814491182,57.52999877929688,1.2307699831761807,57.5099983215332,-2.0980298293117117,57.290000915527344,0.06411565487551085
8827,2015-03-17,58.7599983215332,58.79999923706055,58.08000183105469,58.41999816894531,1845200.0,-0.0006802876878633235,2.428542883352558,0.3434352386310241,48.37338320322702,46.49384482758837,-0.7134547998198926,-0.15158563381274348,-3.27196459554915,-5.193728515466518,32.706080626196,0.7199974060058594,0.5242689363167159,0.259498023986815,-1.1584394828430717,1.6774355308167017,-0.4494707294281284,0.9684667774017583,-2.0369979858398466,96.74402512375579,52.46653714420418,0.7089687534149418,3,-0.9849987030029297,-1.6749992370605469,-5.0399980545043945,-4.189996719360352,4.8300018310546875,1,0.08798506009738905,1.2476130963626195,58.79999923706055,2.2142832814491182,57.52999877929688,1.2307699831761807,57.5099983215332,0.08798506009738905
8828,2015-03-18,59.66999816894531,59.88999938964844,58.34000015258789,58.54999923706055,3023200.0,0.015486723509293032,-1.0129898117666292,3.2941130271853156,55.019046848121114,45.817741071244356,-1.5917500785222032,-1.011865814512916,-4.10248459573797,-5.94774307522998,32.32837632096718,1.5499992370605469,0.1357309767038899,1.1049980163574205,-0.40427840518487557,2.6142744378997165,0.35035980558627244,1.8596362271285685,-2.9048578033447328,93.14637746261953,48.50499195627067,0.7546382107711467,3,-1.3849983215332031,-2.529998779296875,-5.989997863769531,-5.039997100830078,2.8600006103515696,2,0.0744092940783263,2.428542883352558,58.7599983215332,1.2476130963626195,58.79999923706055,2.2142832814491182,57.52999877929688,0.0744092940783263
8829,2015-03-19,60.0,60.11999893188477,59.11000061035156,59.43000030517578,2724600.0,0.00553044815118553,1.493830532740536,0.5089287843025058,59.28753427649297,46.237045827532846,-1.8760491408334232,-1.3023137633400808,-4.306268727531773,-6.124643903582026,31.98253629418206,1.0099983215332102,-0.05691408801999387,1.367499923706056,-0.27284485959997085,3.007844707012083,0.5473275320530391,2.187672315359073,-3.1098652734375065,96.38557400858056,48.96432139809996,0.8201723916530149,3,-1.6000003814697266,-2.3199996948242188,-6.409999847412109,-5.35999870300293,2.6699981689453125,3,0.05699996948242192,-1.0129898117666292,59.66999816894531,2.428542883352558,58.7599983215332,1.2476130963626195,58.79999923706055,0.05699996948242192
8830,2015-03-20,61.06999969482422,61.31999969482422,59.95000076293945,60.38000106811523,4481000.0,0.0178333282470704,1.3025218704219572,1.210524554617137,58.38752786615903,47.457061258438486,-2.742167440727968,-2.339467305571489,-5.253068177706659,-7.0406321668827445,31.628768727222983,1.3699989318847656,-0.1754484989816305,2.3404996871948214,0.37840147041086425,4.3025979039787785,1.3594505788028428,3.3215487955868,-3.9860731159423892,93.18800750050933,50.25229530591986,0.98104910839198,3,-2.0699996948242188,-2.4300003051757812,-7.424999237060547,-6.429998397827148,2.1500015258789134,4,0.043392853104983864,1.493830532740536,60.0,-1.0129898117666292,59.66999816894531,2.428542883352558,58.7599983215332,0.043392853104983864
8831,2015-03-23,60.4000015258789,61.09000015258789,60.29999923706055,60.68000030517578,2177600.0,-0.010970986937831939,-2.2916474608598905,-0.4057961399609745,61.33880315369322,49.58177817863822,-1.975818524257548,-1.6418079071001017,-4.495741005874429,-6.215282581712991,31.255883121356764,0.7900009155273438,-0.24779304808579639,1.5995014190673729,-0.4988033971023782,3.697806235237124,0.5503490109825009,2.648653827152245,-2.977189097721677,71.60497606393604,24.993221397557605,1.0491524080848753,3,-1.4000015258788991,-1.535001754760735,-6.390001296997063,-5.760000228881829,2.4199981689453196,0,0.06572849537101666,1.3025218704219572,61.06999969482422,1.493830532740536,60.0,-1.0129898117666292,59.66999816894531,0.06572849537101666
8832,2015-03-24,60.36000061035156,60.5099983215332,60.0,60.27000045776367,2737800.0,-0.0006622667966357243,1.615405682985279,-0.3214305177111635,63.96011411493007,52.15392429056752,-1.6097108890257985,-1.6261094074237548,-4.3657859433513835,-6.024493583955547,30.402919618086532,0.5099983215332031,-0.22427454641096745,1.522000503540042,-0.6622647824362744,3.706265789516358,0.4298678605518873,2.6141331465281965,-2.625413200860983,67.78526067315336,17.62834504453572,1.0921326429881575,3,-1.3600006103515625,-1.4950008392333984,-5.774999618530273,-5.719999313354492,1.4799995422363281,1,0.06842275035878131,-2.2916474608598905,60.4000015258789,1.3025218704219572,61.06999969482422,1.493830532740536,60.0,0.06842275035878131
8833,2015-03-25,57.56000137329102,60.34000015258789,57.540000915527344,60.34000015258789,3767300.0,-0.04638832353789524,1.0143888248531752,-30.888822955961434,45.445242090845305,52.90834787186403,1.3774714627071063,1.1186168682378863,-1.4887831804304383,-3.09356677595882,28.63589562259761,2.8199996948242188,-0.2281024122840023,-1.206498718261713,-3.4622633443360655,1.0492659078126394,-2.3343810312988893,-0.07861640522453683,3.759998321533196,0.5291128101210473,-50.34682066297462,1.1278823130371771,3,1.49999809265136,1.4399986267089773,-1.9450006484985423,-2.4850006103515696,5.709999084472649,2,0.10476022646682748,1.615405682985279,60.36000061035156,-2.2916474608598905,60.4000015258789,1.3025218704219572,61.06999969482422,0.10476022646682748
8834,2015-03-26,57.41999816894531,57.88999938964844,56.27000045776367,56.91999816894531,2847200.0,-0.0024323002259460935,1.249994701818336,-0.17985619408310052,47.284333496375424,53.75576128479904,1.680039697938568,1.2054353744836703,-1.2518281771503723,-2.817171071889561,27.064448751165404,1.6199989318847656,-0.08401514569883517,-1.2735017776489244,-3.606958949080699,1.0599553937828503,-2.4402303633648117,-0.10677319193303703,3.8244015502929685,22.772235344950662,-30.614160439756827,1.166728585715887,3,1.3750019073486328,1.3750019073486328,-1.7924976348876953,-2.3449974060058594,5.8300018310546875,3,0.08899339556432162,1.0143888248531752,57.56000137329102,1.615405682985279,60.36000061035156,-2.2916474608598905,60.4000015258789,0.08899339556432162
8835,2015-03-27,58.84000015258789,58.86999893188477,57.0099983215332,57.459999084472656,2521400.0,0.024730094547626758,1.5833366447056298,2.7600021362304688,51.84825375597298,54.549359867313015,0.5200970031585186,-0.20125762892561738,-2.5550893323154114,-4.132972542549609,25.40197465475802,1.8600006103515696,0.11431872017294609,0.131500244140625,-2.201659196911521,2.464659685192771,-1.035079476385448,1.298079964666698,2.205423596191409,53.319499119137284,-0.8414220602631062,1.1665797205260737,3,-0.04500007629394531,-0.04500007629394531,-2.989999771118164,-3.7649993896484375,2.9300003051757812,4,0.06509174042191046,1.249994701818336,57.41999816894531,1.0143888248531752,57.56000137329102,1.615405682985279,60.36000061035156,0.06509174042191046
8836,2015-03-30,64.80999755859375,64.94000244140625,61.849998474121094,62.099998474121094,10493700.0,0.1014615464059152,1.0808045519349576,1.9637659325683674,75.3835755288343,57.55049234793605,-5.037472538274471,-6.0871921486264995,-8.311421536297026,-9.96459307912825,24.217630676557395,6.100002288818359,0.484990178436,5.8499977111816435,2.2760458662777694,9.423949556085518,4.063021788729706,7.6369736336335805,-8.539997100830078,98.50052072585709,35.939991575054805,1.786975922451938,3,-4.204996109008789,-4.204996109008789,-8.819997787475586,-9.59499740600586,-3.1699981689453125,0,-0.02453319546036281,1.5833366447056298,58.84000015258789,1.249994701818336,57.41999816894531,1.0143888248531752,57.56000137329102,-0.02453319546036281
8837,2015-03-31,63.0,64.51999664306639,62.86000061035156,64.18000030517578,3694200.0,-0.027927752303297915,-1.2739685940480039,-0.43542461395532156,67.08557569514929,58.89121777538362,-2.8639564854358,-4.154695885424957,-6.33533416657901,-8.021027731838359,23.101705422565324,1.9499969482421875,0.8379647076080019,3.827000236511232,-0.17400486759459,7.828005340617054,1.8264976844583174,5.827502788564146,-6.556599502563479,77.62396773303637,8.15635816965775,2.0005025520529114,3,-2.394998550415039,-2.394998550415039,-7.010000228881836,-7.784999847412109,-0.9599990844726562,1,-0.0028571477012028224,1.0808045519349576,64.80999755859375,1.5833366447056298,58.84000015258789,1.249994701818336,57.41999816894531,-0.0028571477012028224
8838,2015-04-01,62.56999969482422,63.22000122070313,62.0099983215332,62.83000183105469,2374700.0,-0.0068254016694568875,1.3269266038220118,0.22034073643034946,64.95272098130596,59.520682964807285,-2.211939498027583,-3.5798105022128937,-5.763382848648789,-7.467864976778337,22.364809138436804,1.210002899169929,1.0758694682439938,3.188500022888185,-1.069269019235783,7.446269065012153,1.059615501826201,5.317384543950169,-5.956667158508303,72.6643344366767,-0.08977669226906926,2.1288845210619853,4,-1.9649982452392578,-1.9649982452392578,-6.1124982833862305,-7.099998474121094,0.15000152587891336,2,-0.011666925775879688,-1.2739685940480039,63.0,1.0808045519349576,64.80999755859375,1.5833366447056298,58.84000015258789,-0.011666925775879688
8839,2015-04-02,62.2400016784668,63.33000183105469,61.95000076293945,62.29999923706055,2200500.0,-0.005274061338771618,-3.3125074505877024,0.23075794477537487,63.66802967006519,60.107405387463515,-1.7106783014163085,-3.1108095943169545,-5.29846698665456,-7.018406860626079,21.50806559541604,1.3800010681152344,1.2966764392861307,2.669001960754393,-1.7485700071036092,7.086573928612395,0.4602159768253884,4.877787944683398,-5.460135744049076,65.95208877416475,-9.947048270773664,2.208785983929002,4,-1.635000228881836,-1.635000228881836,-5.602500915527344,-6.770000457763672,0.3999977111816406,3,0.016548823128538226,1.3269266038220118,62.56999969482422,-1.2739685940480039,63.0,1.0808045519349576,64.80999755859375,0.016548823128538226
8840,2015-04-06,62.77999877929688,62.93999862670898,61.33000183105469,61.59000015258789,2329800.0,0.008676045730521054,1.132448457319564,-19.834117497456884,62.06060746178078,60.18760586613992,-2.2155969501696617,-3.4454783678536174,-5.6999701022060165,-7.4349103726196475,21.366775480121923,1.6099967956542898,1.4190940996128987,2.9664991378784222,-1.6016894142855378,7.534687690042382,0.6824048617964422,5.250593413960402,-5.836930114739388,40.16611365893885,-31.503492002939574,2.284094276081982,4,-2.174997329711921,-2.174997329711921,-6.029997825622566,-7.309997558593757,-0.6999969482421946,0,0.007486480245968208,-3.3125074505877024,62.2400016784668,1.3269266038220118,62.56999969482422,-1.2739685940480039,63.0,0.007486480245968208
8841,2015-04-07,63.2400016784668,63.65999984741211,62.27999877929688,62.709999084472656,2118300.0,0.007327220581622829,1.014601670114737,0.44538084506861386,63.23878203827503,60.107457857622684,-2.4924925813815477,-3.7197265756472007,-6.005541141083754,-7.77036508796354,21.302893343616873,1.3800010681152273,1.5014890183852145,3.187501907348633,-1.5784116636788497,7.953415478376115,0.8045451218348916,5.570458692862374,-6.136994338372325,59.874700743090145,-8.266945668706455,2.3829567855137403,4,-2.635000228881836,-2.635000228881836,-6.4900007247924805,-7.770000457763672,-1.0,1,-0.023244800469441773,1.132448457319564,62.77999877929688,-3.3125074505877024,62.2400016784668,1.3269266038220118,62.56999969482422,-0.023244800469441773
8842,2015-04-08,63.66999816894531,63.88999938964844,63.02000045776367,63.13000106811523,2266200.0,0.006799438315399753,-1.2894759297090284,1.0188574677731768,62.16545396071974,61.96525917649762,-2.6860568778133995,-3.8368726435087126,-6.277760861420248,-8.067577766088505,22.15779830357423,0.8699989318847656,1.5348976040037599,3.2939985275268526,-1.5345934768140808,8.122590531867779,0.879702525356393,5.708294529697312,-6.410250926824602,91.40619412059223,25.335786163413104,2.414296002170463,4,-3.0649967193603516,-3.0649967193603516,-6.682498931884766,-8.134998321533203,-0.26999664306641336,2,-0.031883129223757356,1.014601670114737,63.2400016784668,1.132448457319564,62.77999877929688,-3.3125074505877024,62.2400016784668,-0.031883129223757356
8843,2015-04-09,64.02999877929689,64.09999847412111,63.22999954223633,63.31999969482422,1574600.0,0.005654163981540172,1.0470599851002138,1.314820178444028,62.234366567767104,63.626373962207815,-2.2705447369918588,-3.8641568072039547,-6.430961500138864,-8.293269171402905,23.198277642799816,0.8699989318847798,1.6148478494643257,3.3169992446899528,-1.545415609963058,8.179414099342964,0.8857918173634474,5.748206672016458,-6.616646433190468,97.47293214237516,33.781576887291564,2.4312074273265036,4,-3.0549983978271626,-3.4249973297119283,-6.862499237060561,-8.49499893188478,-0.849998474121108,3,-0.031079148863157213,-1.2894759297090284,63.66999816894531,1.014601670114737,63.2400016784668,1.132448457319564,62.77999877929688,-0.031079148863157213
8844,2015-04-10,64.23999786376953,64.38999938964844,63.849998474121094,64.27999877929689,1274000.0,0.0032796983988159223,3.1538190674608995,-0.056339390292407754,60.15374629832461,64.54920646691355,-1.5772553272538588,-3.735637656600616,-6.4132719968275325,-8.365576037576147,24.79323472101503,0.5400009155273438,1.6999514813627883,3.1904983520507812,-1.670094578860187,8.05109128296175,0.7602018865952971,5.620794817506265,-6.6761125157571115,95.09798543931385,33.6862537657868,2.430296465455484,4,-1.1049957275390625,-3.6349964141845703,-7.072498321533203,-8.704998016357422,-0.8799972534179688,4,-0.02366121876731342,1.0470599851002138,64.02999877929689,-1.2894759297090284,63.66999816894531,1.014601670114737,63.2400016784668,-0.02366121876731342
8845,2015-04-13,63.75,64.65000152587889,63.61000061035156,64.25,1475200.0,-0.007627613326025351,-1.666673187526862,12.49971390424885,60.85547655307453,62.93497324738469,-0.3548452328056726,-2.9046850114970937,-5.706256269550714,-7.7458839191254185,26.372007444045583,1.0400009155273295,2.1945086524350685,2.389500427246091,-2.316416878322002,7.095417732814184,0.03654177446204443,4.742459080030137,-6.038592310119704,62.02529608132886,1.8243327286223092,2.352958652784048,4,-0.7599983215332102,-3.144998550415039,-6.582500457763672,-8.21500015258789,-0.2999992370605469,0,-0.017411774280024495,3.1538190674608995,64.23999786376953,1.0470599851002138,64.02999877929689,-1.2894759297090284,63.66999816894531,-0.017411774280024495
8846,2015-04-14,62.56999969482422,63.86000061035156,62.459999084472656,63.63000106811523,2292600.0,-0.01850980870863972,-1.187497951094488,2.120002746582017,56.668678765041236,61.77754025515046,0.5297000057352648,-1.5049223517831507,-4.282368932086079,-6.4374231843245155,26.77369155925806,1.4000015258789062,2.7021123311139377,1.0210000991821317,-3.5532518078143767,5.59525200617864,-1.2661258543161225,3.308126052680386,-4.714020109913406,5.02285332069901,-51.979026899936414,2.287125953498255,4,0.420001983642571,-1.9649982452392578,-5.494999885559082,-7.034999847412109,3.6100006103515625,1,-0.007831194920240092,-1.666673187526862,63.75,3.1538190674608995,64.23999786376953,1.0470599851002138,64.02999877929689,-0.007831194920240092
8847,2015-04-15,63.93000030517578,64.05999755859375,62.86000061035156,62.93000030517578,1557000.0,0.021735665925919134,-1.1052589310810992,-0.9433950041925692,71.05089786616378,62.45511546457911,-0.7649494666808891,-2.590559420971047,-5.383775922690582,-7.67428097509589,27.229961121168778,1.4899978637695312,3.1330530284817186,2.1225006103515653,-2.3717564891364304,6.616757709839561,-0.12462793939242545,4.369629160095563,-5.93234026313506,67.12326858225846,2.854946502888737,2.2471285497439974,4,-0.9399986267089915,-3.3249988555908203,-6.8550004959106445,-8.395000457763672,1.55999755859375,2,-0.026435141852676702,-1.187497951094488,62.56999969482422,-1.666673187526862,63.75,3.1538190674608995,64.23999786376953,-0.026435141852676702
8848,2015-04-16,64.11000061035156,64.23000335693361,63.4900016784668,63.52000045776367,1453700.0,0.0028155843002741765,-1.2769362591186695,0.5900001525878906,72.05012067728144,63.38645890982536,-0.7862057372798859,-2.551697565503588,-5.351596740775044,-7.720698378424061,26.954701020411097,0.7400016784668111,2.684755272022066,2.080500793457034,-2.4078247475860053,6.568826334500081,-0.1636619770644927,4.324663563978554,-5.973493720323532,75.342451436694,5.58452238240892,2.2441627705215224,4,-1.1199989318847727,-3.5049991607666016,-7.097500801086426,-8.575000762939453,2.9899978637695455,3,-0.011074700947016125,-1.1052589310810992,63.93000030517578,-1.187497951094488,62.56999969482422,-1.666673187526862,63.75,-0.011074700947016125
8849,2015-04-17,63.41999816894531,63.7599983215332,63.06999969482422,63.36000061035156,2449500.0,-0.010762789499877745,-1.1562477648236893,0.10169075097792002,65.85872878040301,63.808472389672275,0.09921525055686686,-1.678392410827371,-4.446932735831112,-6.906475378929429,26.39841523760904,1.0400009155273438,2.4561800558112736,1.2194984436035128,-3.2033813293332827,5.642378216540301,-0.991941442864885,3.4309383300719105,-5.14742136788972,43.83552576572588,-26.845030542036206,2.2114398864683955,4,0.045001983642578125,-2.8149967193603516,-6.112499237060547,-7.884998321533203,3.4300003051757955,4,-0.0037842616004213347,-1.2769362591186695,64.11000061035156,-1.1052589310810992,63.93000030517578,-1.187497951094488,62.56999969482422,-0.0037842616004213347
8850,2015-04-20,63.72000122070313,64.41000366210939,63.61999893188477,63.66999816894531,1508900.0,0.004730417225157213,-9.533289252836655,0.8334181078332822,43.78565133914634,61.64701342310242,-0.059704624811466545,-1.865320625624527,-4.562080737587998,-7.086916542835617,25.22509847626932,0.9900054931640767,2.3037212523533697,1.3870014190673885,-3.052026215777424,5.826029053912208,-0.8325123983550142,3.6065152364897983,-5.314075906840529,64.61534248076018,-2.4409955479855086,2.2195138174224085,4,-0.16500091552735796,-3.114999771118171,-6.297501564025886,-8.185001373291023,4.569999694824212,0,-0.005649726984540693,-1.1562477648236893,63.41999816894531,-1.2769362591186695,64.11000061035156,-1.1052589310810992,63.93000030517578,-0.005649726984540693
8851,2015-04-21,64.37000274658203,64.54000091552734,63.790000915527344,64.15000152587889,1435900.0,0.010200902596149142,1.67858310626703,4.399755874274911,59.001331384379085,61.29544424795346,-0.5951446154105255,-2.3216837704428883,-5.01779702482019,-7.614757673562394,24.011297732163726,0.8199996948242116,2.2169127785561784,1.8385028839111328,-2.591619920799289,6.268625688621555,-0.37655851844408517,4.053564286266344,-5.833395890168553,89.88106321043047,23.163374308452816,2.2150614023552113,4,-0.8150024414062571,-3.7650012969970703,-6.980003356933594,-8.835002899169922,3.9399948120117188,1,-0.014292402429506357,-9.533289252836655,63.72000122070313,-1.1562477648236893,63.41999816894531,-1.2769362591186695,64.11000061035156,-0.014292402429506357
8852,2015-04-22,64.48999786376953,64.73999786376953,63.66999816894531,64.73999786376953,1021800.0,0.0018641465289337411,7.55999755859375,-1.136357331113812,63.15068063648002,61.3972569222549,-0.6555260668254874,-2.230778667894299,-4.923599842756559,-7.609217387564705,23.15083655383967,1.0699996948242188,2.1438618890205348,1.7519981384277372,-2.6367651416270093,6.140761418482477,-0.442383501599636,3.9463797784551105,-5.825323095656195,85.02992370597103,18.27691289355768,2.194381640027371,4,-0.8899993896484375,-3.8849964141845703,-7.059998512268066,-8.954998016357422,3.470001220703125,2,0.026205651998566726,1.67858310626703,64.37000274658203,-9.533289252836655,63.72000122070313,-1.1562477648236893,63.41999816894531,0.026205651998566726
8853,2015-04-23,63.59000015258789,63.81999969482422,62.79999923706055,63.040000915527344,2707700.0,-0.013955617010297017,1.0198062432723358,-2.1999969482421875,58.57686983294815,61.22204842610195,0.19611811024192605,-0.9021178706662027,-3.847044851067281,-6.63314966618033,24.472373179380437,1.6899986267089844,1.9847547305643545,0.5505004882812514,-3.108291328122405,4.209292304684908,-1.2788954199205733,2.3798963964830833,-4.799818831008693,40.72172550284235,-25.053085953291188,1.8293959082018296,4,0.009998321533203125,-2.9849987030029297,-6.160000801086426,-8.055000305175781,5.159999847412109,3,0.029878875713515995,7.55999755859375,64.48999786376953,1.67858310626703,64.37000274658203,-9.533289252836655,63.72000122070313,0.029878875713515995
8854,2015-04-24,62.52999877929688,63.599998474121094,61.849998474121094,63.58000183105469,3916500.0,-0.016669309179862757,2.2110199624828515,-1.909099105972424,48.510131000078204,59.85034336465792,1.1041617460772741,0.590622249305639,-2.6217422469237945,-5.503747201417802,25.530474975749463,1.75,1.791093698886847,-0.7650009155273381,-3.3181120073249346,1.7881101762702514,-2.041556461426133,0.5115546303714567,-3.616821035321145,23.52942729370296,-43.60578566230351,1.2765555458987963,4,0.7649993896484304,-1.9249973297119212,-4.817499160766609,-6.9399986267089915,5.180000305175774,4,0.07308491578505061,1.0198062432723358,63.59000015258789,7.55999755859375,64.48999786376953,1.67858310626703,64.37000274658203,0.07308491578505061
8855,2015-04-27,62.66999816894531,63.27000045776367,62.02000045776367,62.02000045776367,1689400.0,0.002238915598616442,-2.8461673895054376,-0.6190436400098861,46.46837793978825,58.71697660629647,0.8882636727641398,0.7929222333562151,-2.6268672342830257,-5.572986541982594,26.956437656484823,1.25,1.5600929176514953,-0.8165014266967745,-2.322450955402644,0.6894481020090879,-1.5694761910497022,-0.06352666234383975,-3.6362839310209623,28.373697854793317,-38.04078445773776,0.7529747643529328,4,0.625,-2.0649967193603516,-4.629998207092285,-6.964998245239258,4.620002746582031,0,0.06669858668110029,2.2110199624828515,62.52999877929688,1.0198062432723358,63.59000015258789,7.55999755859375,64.48999786376953,0.06669858668110029
8856,2015-04-28,63.22000122070313,63.459999084472656,62.5,62.68000030517578,1912300.0,0.008776177881402392,-1.1333276819395584,0.8307735646417509,47.25276670268663,56.072739810354555,0.4918868377310659,0.1240533443756675,-3.043462432250287,-6.057254498050604,25.71797485964754,0.9599990844726562,1.3663681579883757,-0.18699855804442933,-1.5608459430780144,1.1868488269891628,-0.873922250561229,0.4999251344723632,-4.068161218709143,47.40494933975389,-15.193574668937082,0.6869236925167955,4,0.0749969482421804,-2.614999771118171,-4.400001525878913,-6.915000915527351,3.720001220703118,1,0.08019613408618387,-2.8461673895054376,62.66999816894531,2.2110199624828515,62.52999877929688,1.0198062432723358,63.59000015258789,0.08019613408618387
8857,2015-04-29,62.81999969482422,63.6500015258789,62.31000137329102,63.04999923706055,1547500.0,-0.0063271356873673135,-1.1440067871300894,-0.42592435609431617,42.648854247105035,52.80593242922385,0.8022406041060535,0.5374327274474666,-2.5686893343135466,-5.613933791323738,24.45680325503105,1.3400001525878764,1.176720589408717,-0.5780000686645508,-1.9653655614798566,0.809365424150748,-1.2716828150721966,0.11568267774310215,-3.5523964440419817,49.23861013430824,-8.578881006946219,0.6936827464076499,4,0.47499847412109375,-2.214998245239258,-3.8874998092651367,-6.5149993896484375,4.5500030517578125,2,0.08739251656223512,-1.1333276819395584,63.22000122070313,-2.8461673895054376,62.66999816894531,2.2110199624828515,62.52999877929688,0.08739251656223512
8858,2015-04-30,61.84000015258789,62.66999816894531,61.290000915527344,62.54999923706055,2985900.0,-0.01560012013685308,1.9052667084276973,3.0869586850878212,36.66668503371978,49.56237201292572,1.5940046544995923,1.538835308038216,-1.5099019565706584,-4.597630328994384,23.416525318827286,1.529998779296875,1.117221549864027,-1.5214996337890625,-3.033406969287398,-0.00959229829072683,-2.2774533015382303,-0.7655459660398947,-2.458948917993176,23.305046390586178,-28.56584147225874,0.7559536677491696,4,1.1749992370605469,-1.2349987030029297,-2.9075002670288086,-5.534999847412109,4.109996795654297,3,0.09896505363492714,-1.1440067871300894,62.81999969482422,-1.1333276819395584,63.22000122070313,-2.8461673895054376,62.66999816894531,0.09896505363492714
8859,2015-05-01,63.27000045776367,63.56999969482422,62.34000015258789,62.349998474121094,3636800.0,0.023124196339704195,-1.6170241259663576,-1.2957791126250524,47.58551690074847,49.98457929754817,0.15699980188250606,0.200221895113728,-2.8515775167175264,-5.994139134068092,22.493463579084562,1.7299995422363281,0.7235172049777532,-0.14299926757812642,-1.5613320363938357,1.2753335012375828,-0.8521656519859846,0.5661671168297246,-3.77777019903273,83.89826398991393,31.935762706135613,0.709166384407854,5,-0.2550010681152344,-2.664999008178711,-4.2400007247924805,-6.965000152587891,2.420001983642578,4,0.08661292085645766,1.9052667084276973,61.84000015258789,-1.1440067871300894,62.81999969482422,-1.1333276819395584,63.22000122070313,0.08661292085645766
8860,2015-05-04,63.25,63.9000015258789,63.1500015258789,63.63000106811523,1436400.0,-0.00031611281205889963,-1.5862157415993525,-0.41304374867832694,53.87243626896811,49.414702062502506,0.11546137942617918,0.271140577745939,-2.7571378434545153,-5.921901575483119,22.01463120508577,0.75,0.2749495793619303,-0.18649978637695597,-1.5759529851571727,1.2029534124032608,-0.8812263857670644,0.5082268130131524,-3.6488142976155515,75.09573280171199,16.485345863610036,0.6947265993901072,5,-0.2350006103515625,-2.2749996185302734,-4.454999923706055,-6.944999694824219,4.470001220703111,0,0.07051381951735425,-1.6170241259663576,63.27000045776367,1.9052667084276973,61.84000015258789,-1.1440067871300894,62.81999969482422,0.07051381951735425
8861,2015-05-05,61.77000045776367,63.040000915527344,61.72000122070313,63.040000915527344,1630200.0,-0.02339920224879566,1.0787389276198889,3.342097073733938,37.865176678240765,46.60520162269815,1.3274620974811953,1.7237418069248065,-1.2135262969817617,-4.400774472528113,20.916457142690923,1.529998779296868,-0.047083113713391356,-1.5929992675781222,-3.1691918310554286,-0.016806704100822856,-2.3810955493167683,-0.8049029858394761,-2.062038420598789,18.39078275815707,-37.5258339606369,0.7880962817386497,5,0.8250007629394531,1.345001220703125,-2.9750003814697266,-5.465000152587891,5.450000762939439,1,0.08936377556833719,-1.5862157415993525,63.25,-1.6170241259663576,63.27000045776367,1.9052667084276973,61.84000015258789,0.08936377556833719
8862,2015-05-06,61.63999938964844,62.27000045776367,61.2599983215332,62.06999969482422,1673100.0,-0.0021045987882762907,1.4337347182645463,0.33858279542116343,36.04520046759105,44.10168280432514,1.1294499972279723,1.7854011641726544,-1.0404222313993259,-4.218328247185745,19.77506864422136,1.0100021362304688,-0.05623925934808938,-1.6215003967285142,-3.366825376073251,0.12382458261622276,-2.4941628864008862,-0.7488379070561422,-1.8273965443987237,14.393962381928798,-37.4516648165842,0.8726624896723694,5,0.9400005340576172,1.3599987030029297,-1.0349979400634766,-3.5249977111816406,4.620002746582031,2,0.08598317819983414,1.0787389276198889,61.77000045776367,-1.5862157415993525,63.25,-1.6170241259663576,63.27000045776367,0.08598317819983414
8863,2015-05-07,62.040000915527344,62.61999893188477,61.56999969482422,61.83000183105469,1760100.0,0.006489317486042756,-1.8766970099181868,-0.4883696172885506,41.93927326495997,43.37158750042311,0.5436273128873381,1.2950687515884525,-1.3717965400498855,-4.572766163350067,18.400171255147786,1.049999237060554,-0.270404132299646,-1.1219989776611357,-2.909247425104411,0.6652494697821325,-2.015623201382766,-0.22837475393949802,-2.1248500783544984,29.545516941425763,-22.35028442888952,0.8936242237216357,5,0.5399990081787109,0.9599971771240234,-1.4349994659423828,-3.924999237060547,4.659996032714844,3,0.085912342882005,1.4337347182645463,61.63999938964844,1.0787389276198889,61.77000045776367,-1.5862157415993525,63.25,0.085912342882005
8864,2015-05-08,62.72000122070313,63.43999862670898,62.4000015258789,62.75,2026900.0,0.010960675292408073,-2.104477441982216,-0.14285195277017507,44.40716036402614,43.142563325338436,-0.11911278165672456,0.522125040163445,-1.9703068294886208,-5.1975169311298615,16.93042048046802,1.3999977111816335,-0.5323878314224544,-0.36599884033202557,-2.0883280174624375,1.3563303367983934,-1.227163428897235,0.49516574823318393,-2.7043533514456186,55.30307299501097,4.808993651723398,0.8611645885652085,5,-0.14000129699707742,0.2799968719482351,-2.114999771118171,-4.604999542236335,3.9099960327148366,4,0.05149865536789666,-1.8766970099181868,62.040000915527344,1.4337347182645463,61.63999938964844,1.0787389276198889,61.77000045776367,0.05149865536789666
8865,2015-05-11,62.63999938964844,63.0,62.63000106811523,62.75,1396700.0,-0.0012755393733679954,-4.692411526497521,3.666836215667196,39.665455261409235,42.299528720752065,-0.04896273660327921,0.5425198928069221,-1.7971035652755276,-5.054186290846943,15.273979231873783,0.36999893188477273,-0.7116120511188271,-0.39050064086914205,-2.094174697634813,1.3131734158965358,-1.242337669251981,0.4613363875136969,-2.5258644289479477,63.30279242800218,17.05597785519197,0.8518370283828381,5,-0.05999946594238281,0.3599987030029297,-2.0349979400634766,-4.524997711181641,4.5900039672851705,0,0.04869098150505158,-2.104477441982216,62.72000122070313,-1.8766970099181868,62.040000915527344,1.4337347182645463,61.63999938964844,0.04869098150505158
8866,2015-05-12,62.08000183105469,62.4900016784668,61.59000015258789,62.2400016784668,1614400.0,-0.008939935569129198,1.7272779816778892,1.4545359966708282,36.32239152366975,41.596588418148144,0.37137400543949184,1.121421708540261,-1.1884651357236748,-4.4232543894932945,14.383581419019276,1.0499992370605469,-0.7336520076063024,-0.9259983062744155,-2.6711438443609836,0.8191472318121598,-1.798571075317703,-0.05342553723112786,-1.86934952074008,37.61483462064778,-3.5722529307260444,0.8725727690432867,5,0.4999980926513672,0.9199962615966797,-1.4750003814697266,-3.9650001525878906,6.220001220703125,1,0.09085050295258035,-4.692411526497521,62.63999938964844,-2.104477441982216,62.72000122070313,-1.8766970099181868,62.040000915527344,0.09085050295258035
8867,2015-05-13,62.2400016784668,62.86999893188477,62.02999877929688,62.25,1659000.0,0.0025773170536871337,-2.9069400211138325,0.0624895691772167,41.63570477767947,42.14870172303255,0.13460446403524884,0.8730831149244622,-1.2634346861020163,-4.529989659626146,13.255098063390719,0.8400001525878906,-0.7443928901647041,-0.6814985275268555,-2.4017466166805974,1.0387495616268865,-1.5416225721037264,0.1786255170500155,-1.9347623655303536,35.82900354746663,-5.193180590650549,0.8601240445768707,5,0.3399982452392578,0.7599964141845703,-1.635000228881836,-4.125,5.670001983642592,2,0.08001284395786334,1.7272779816778892,62.08000183105469,-4.692411526497521,62.63999938964844,-2.104477441982216,62.72000122070313,0.08001284395786334
8868,2015-05-14,63.4000015258789,63.83000183105469,62.709999084472656,62.97000122070313,1918800.0,0.01863752917946071,-1.3578891574779752,-43.007249141547604,55.32437043532332,43.0085743379853,-0.8726013503780337,-0.3613626189621755,-2.312210898286189,-5.646523678987414,12.175959553714602,1.5900001525878906,-0.7789544547012213,0.5140012741088782,-1.1306186266969789,2.158621174914728,-0.3083086762940468,1.3363112245118032,-3.002066950373063,80.80357218883387,36.01674887008619,0.8223099504029254,5,-0.8200016021728445,-0.40000343322753196,-2.795000076293938,-5.284999847412102,4.619995117187493,3,0.04511041863593901,-2.9069400211138325,62.2400016784668,1.7272779816778892,62.08000183105469,-4.692411526497521,62.63999938964844,0.04511041863593901
8869,2015-05-15,63.18000030517578,63.93000030517578,62.959999084472656,63.88999938964844,2333200.0,-0.003470050716218309,1.4556964470240568,-1.651159489718122,53.09091917935534,42.92173910580611,-0.7450602680007989,-0.16892415833346064,-1.9828611568024428,-5.3789448148966414,11.394713455629436,0.970001220703125,-0.7436342298286789,0.3059999465942411,-1.3256657662813751,1.9376656594698503,-0.509832909843567,1.1218328030320492,-2.6912243723519396,67.94872003873384,20.21471628646357,0.8158328564378051,5,-0.5850009918212891,-0.18000221252441406,-2.3899993896484375,-5.064998626708984,4.349998474121108,4,0.055713780089647225,-1.3578891574779752,63.4000015258789,-2.9069400211138325,62.2400016784668,1.7272779816778892,62.08000183105469,0.055713780089647225
8870,2015-05-18,63.36000061035156,63.709999084472656,63.02999877929688,63.22999954223633,3453600.0,0.00284900766550078,-1.5660263284798566,-0.18310033204027465,50.88832044986286,44.368755080430795,-1.0145017596681711,-0.3976662134518776,-2.032403058576058,-5.521653482913663,10.239355323034443,0.6800003051757741,-0.5493507973868361,0.5040002822875991,-1.096005014234109,2.104005578809307,-0.29600236597325846,1.3040029305484566,-2.782200147356072,75.64104027113693,26.714321867041605,0.8000026482608553,5,-0.7650012969970703,-0.3600025177001953,-1.4899988174438477,-5.244998931884766,3.4799957275390483,0,0.051609795005781,1.4556964470240568,63.18000030517578,-1.3578891574779752,63.4000015258789,-2.9069400211138325,62.2400016784668,0.051609795005781
8871,2015-05-19,63.45000076293945,64.33999633789061,63.29999923706055,63.79999923706055,4538900.0,0.0014204569400395606,-2.1999835674964645,-2.6922738343261248,54.16116760925424,46.381640318393366,-0.9399817225279392,-0.5903943956582367,-2.0052952872850227,-5.560207297103986,9.104793894319656,1.039997100830064,-0.5734721195541752,0.64000053405762,-0.8238367820487866,2.1038378501640267,-0.0919181239955833,1.3719191921108234,-2.7849562603757505,61.472012312733106,12.064883234341188,0.7319186580532017,5,-0.49500274658203836,-0.45000267028808594,-1.6524991989135742,-5.334999084472656,3.1399955749511577,1,0.05957450825125954,-1.5660263284798566,63.36000061035156,1.4556964470240568,63.18000030517578,-1.3578891574779752,63.4000015258789,0.05957450825125954
8872,2015-05-20,66.18000030517578,66.84999847412111,64.0,64.19999694824219,7012400.0,0.04302599699621901,-1.394959464787751,-5.657177111716622,73.28325385368186,49.864304828251356,-3.3059086570688336,-3.35953665728173,-4.543429834266405,-8.223161738651072,8.283083410216522,3.399997711181655,-0.6027003733972265,3.2854999542236314,1.308255909093262,5.262743999354001,2.296877931658443,4.27412197678882,-5.4294566438352305,83.81646696324225,29.822577105111648,0.9886220225651858,5,-1.960000991821289,-2.125001907348633,-4.382498741149902,-8.064998626708984,-0.37999725341796875,2,0.032033888437686064,-2.1999835674964645,63.45000076293945,-1.5660263284798566,63.36000061035156,1.4556964470240568,63.18000030517578,0.032033888437686064
8873,2015-05-21,65.48999786376953,66.01999664306639,65.05000305175781,66.0,3560700.0,-0.01042614744974979,2.527278780396585,-0.2575763997795956,62.937039307806295,51.92318026644915,-2.3189181157565173,-2.6560709169887673,-3.6685258635065594,-7.462579993163715,8.15727098159919,1.1299972534179688,-0.34900631347932176,2.500497627258298,0.22280330063125575,4.778191953885347,1.3616504639447697,3.639344790571819,-4.495476009917759,65.03853923549117,14.21484898685926,1.1388471633135233,5,-1.269998550415039,-1.4349994659423828,-3.6924962997436523,-7.374996185302734,-1.4999961853027344,3,0.036952296186875566,-1.394959464787751,66.18000030517578,-2.1999835674964645,63.45000076293945,-1.5660263284798566,63.36000061035156,0.036952296186875566
8874,2015-05-22,67.09999847412111,67.47000122070311,65.47000122070311,65.54000091552734,3560300.0,0.02458391606151311,-1.352945400364377,-3.0588059299594876,68.92820196203614,55.174596566518815,-3.623307341910291,-4.117236965194969,-5.078196586776073,-8.988729308375973,8.976892100617036,2.0,0.0007163924170541236,3.8819982528686694,0.9698352413079903,6.7941612644293485,2.4259167470883227,5.338079758649009,-5.871257555458563,91.66660938896204,42.09916155834763,1.4560815057803411,5,-2.5699977874756,-2.734998703002944,-5.302496910095229,-8.984996795654311,-2.909996032714858,4,0.013710852307993848,2.527278780396585,65.48999786376953,-1.394959464787751,66.18000030517578,-2.1999835674964645,63.45000076293945,0.013710852307993848
8875,2015-05-26,66.84999847412111,67.15000152587889,65.94000244140625,66.94999694824219,2970000.0,-0.0037257824990326593,3.8399224865345425,-0.06410168629444628,78.41160213332745,59.85117552314744,-3.0321831028749244,-3.72922467372463,-4.627286126412642,-8.647177551486351,9.840806563361092,1.209999084472642,0.27804419430849947,3.4229982376098746,0.10476222525630874,6.741234249963441,1.7638802314330917,5.082116243786658,-5.246781937336131,85.13183569182813,30.314528864648082,1.6591180061767812,5,-2.099998474121108,-2.484998703002944,-4.814997673034682,-8.094997406005874,-2.279998779296889,1,0.010172031723217234,-1.352945400364377,67.09999847412111,2.527278780396585,65.48999786376953,-1.394959464787751,66.18000030517578,0.010172031723217234
8876,2015-05-27,68.29000091552734,68.44000244140625,66.48000335693361,66.56999969482422,2995700.0,0.021540799914358866,-1.0631635586822947,-17.200274662396584,82.43900768819097,64.38487584653761,-3.9098192906108693,-5.027692720292848,-5.886444989361294,-9.985686539970196,10.80232617160608,1.959999084472642,0.5442334338374906,4.6095006942748995,0.6459440571045718,8.573057331445227,2.6277223756897428,6.591279012860063,-6.3347772977072765,96.6215891126538,35.175333669402555,1.981778318585162,5,-2.7150001525878906,-3.440000534057617,-6.210000038146973,-9.094999313354492,-3.910003662109375,2,-0.021233043757465264,3.8399224865345425,66.84999847412111,-1.352945400364377,67.09999847412111,2.527278780396585,65.48999786376953,-0.021233043757465264
8877,2015-05-28,68.30999755859375,68.75,67.68000030517578,68.34999847412111,1722500.0,0.00029281948745518704,1.5476062887712192,-0.02325632973156022,81.76289208854425,67.32248936356216,-3.3282381508608125,-4.864720783753775,-5.720347542040166,-9.903362419314249,11.72824028128446,1.0699996948242188,0.893426296985055,4.354997444152829,-0.08895152020257058,8.798946408508222,2.1330229619751293,6.576971926330529,-5.835991634886788,88.1080323156675,21.691868639169158,2.2219744821776977,5,-2.454998016357422,-3.3049983978271484,-6.229996681213379,-9.089996337890625,-4.719997406005859,3,-0.02517934829711843,-1.0631635586822947,68.29000091552734,3.8399224865345425,66.84999847412111,-1.352945400364377,67.09999847412111,-0.02517934829711843
8878,2015-05-29,67.95999908447266,68.51000213623047,67.58999633789061,68.5,2371200.0,-0.0051236786214328145,2.285704554433914,13.499713904248495,77.46329853721967,70.03053151443598,-2.529371018336377,-4.250652011046469,-5.213821636647182,-9.435912770601973,13.482668287012928,0.920005798339858,1.3572826695066311,3.6989990234374943,-0.9689276876304405,8.366925734505422,1.365035667903527,6.032962378971462,-4.85839375313639,75.9145972701645,7.7584011756419216,2.333963355533965,5,-2.0699996948242188,-2.9549999237060547,-5.857499122619629,-8.294998168945312,-4.579998016357429,4,-0.03178334405258043,1.5476062887712192,68.30999755859375,-1.0631635586822947,68.29000091552734,3.8399224865345425,66.84999847412111,-0.03178334405258043
8879,2015-06-01,68.75,68.97000122070311,67.80000305175781,68.41000366210939,2453000.0,0.011624498619333234,2.000000000000073,-0.6296217804715825,79.80488102610522,73.24348268957401,-2.7336499617806425,-4.8581340995013775,-5.8455265576824615,-10.08223837635851,14.780557230048686,1.1699981689452983,1.8078661509245748,4.2149999618530245,-0.835645321437724,9.26564524514378,1.6896773202076503,6.740322603498399,-5.08355520179736,92.73923071499837,22.978972418160538,2.5253226416453773,6,-2.614999771118164,-3.635000228881836,-6.647500038146973,-9.084999084472656,-6.810001373291023,0,-0.0692363392223011,2.285704554433914,67.95999908447266,1.5476062887712192,68.30999755859375,-1.0631635586822947,68.29000091552734,-0.0692363392223011
8880,2015-06-02,67.70999908447266,68.69999694824219,67.51000213623047,68.69000244140625,1853100.0,-0.015127286044034127,1.3800077820417942,-2.8823938605153345,76.23483453889109,75.69611234842255,-1.1306063544009248,-3.6542231740572646,-4.690545394408659,-8.912092710739088,15.833704551427118,1.2399978637695312,2.0473641818349293,2.9519990921020565,-2.2512923499754436,8.155290534179564,0.35035337106330644,5.5536448131408065,-3.407127515569954,49.397461155930856,-23.41984120239117,2.6016457210387527,6,-1.2249984741210938,-2.594999313354492,-5.7599992752075195,-8.044998168945312,-6.819999694824219,1,-0.05198636376696708,2.000000000000073,68.75,2.285704554433914,67.95999908447266,1.5476062887712192,68.30999755859375,-0.05198636376696708
8881,2015-06-03,67.29000091552734,68.08000183105469,67.19000244140625,68.08000183105469,1227200.0,-0.006202897276978758,1.253160400591036,0.8061206218713751,72.97542523107728,75.66190916813315,-0.12138634825328154,-2.950763893875859,-4.136477401397691,-8.378239547915896,17.712927249195733,0.8899993896484375,2.347834938210596,2.2560009002685604,-2.8648957297235427,7.376897530260656,-0.30444741472749115,4.816449215264612,-2.427073788408592,5.617895657242832,-68.90896436100574,2.560448314996048,6,-0.279998779296875,-2.1750011444091797,-5.340001106262207,-7.19999885559082,-5.780002593994141,2,-0.04042207138795684,1.3800077820417942,67.70999908447266,2.000000000000073,68.75,2.285704554433914,67.95999908447266,-0.04042207138795684
8882,2015-06-04,66.94000244140625,67.43000030517578,66.62000274658203,66.91999816894531,2167500.0,-0.005201344469596081,-1.6129159283323489,-0.025321834529247588,67.38703737428929,76.15635339774236,0.3886236241528849,-2.3013344425346247,-3.6524223403598555,-7.914626785927197,19.1930422291757,0.80999755859375,2.684809379311801,1.6410022735595646,-3.285213724567427,6.567218271686549,-0.8221057255039312,4.1041102726230605,-1.5842264230573733,13.617017132060116,-57.632555976305085,2.4631079990634928,6,0.2799987792968608,-1.825002670288086,-4.990002632141113,-6.490001678466797,-5.070003509521477,3,-0.03824327897551394,1.253160400591036,67.29000091552734,1.3800077820417942,67.70999908447266,2.000000000000073,68.75,-0.03824327897551394
8883,2015-06-05,67.37000274658203,67.61000061035156,66.41000366210939,66.94999694824219,1769500.0,0.0064236673064386185,1.666655363879085,20.995804729214342,70.1636317976147,76.29362337947332,0.28311991355836597,-2.4364695515793215,-3.8503393066028053,-8.218576957222773,20.933228112824974,1.1999969482421733,3.032855772908178,1.8045024871826172,-2.9531760458951766,6.562181020260418,-0.5743367793562868,4.183341753721514,-1.5805197039506425,37.49999999999986,-32.75570080077935,2.3788392665388995,6,0.08499908447265625,-2.255002975463867,-5.4200029373168945,-6.76500129699707,-4.7500038146972585,4,-0.056108096183592915,-1.6129159283323489,66.94000244140625,1.253160400591036,67.29000091552734,1.3800077820417942,67.70999908447266,-0.056108096183592915
8884,2015-06-08,65.94999694824219,67.51999664306639,65.72000122070311,67.43000030517578,2311900.0,-0.02107771620080401,1.1686743665519561,-3.5237688688670508,61.1349752815593,74.3739981737213,1.7018060265492068,-0.8032567325900573,-2.2054522928226135,-6.66959898843831,22.261522389153022,1.7999954223632812,2.9324419507760524,0.22299690246582315,-4.343424664836391,4.78941846976803,-2.060213881185277,2.5062076861169302,3.0200042724609233,7.717988499567766,-59.30127474097982,2.283210783651104,6,1.3950042724609233,-0.8349971771240234,-4.139996528625488,-5.344995498657227,-3.029998779296875,0,-0.03896885517893056,1.666655363879085,67.37000274658203,-1.6129159283323489,66.94000244140625,1.253160400591036,67.29000091552734,-0.03896885517893056
8885,2015-06-09,65.69000244140625,66.38999938964844,65.26999664306639,66.06999969482422,2278400.0,-0.003942297480923007,1.1960910444077382,0.256754318588359,59.491533149559736,71.82427878054006,1.9891291287266597,-0.3194248923910692,-1.7647390778314858,-6.280196115016935,23.521617971214244,1.1200027465820455,3.0150605293815573,-0.18949775695800497,-4.519433893840684,4.140438379924667,-2.3544658253993447,1.9754703114833347,3.214998779296863,14.946797968033055,-50.59410929345526,2.1649680684413366,6,1.4299964904785014,-0.5750026702880859,-3.880002021789551,-5.085000991821289,-2.8600006103515625,1,-0.057086370457090085,1.1686743665519561,65.94999694824219,1.666655363879085,67.37000274658203,-1.6129159283323489,66.94000244140625,-0.057086370457090085
8886,2015-06-10,67.72000122070311,67.87999725341797,65.73999786376953,66.08000183105469,2998100.0,0.03090270518877758,1.1836823666796419,-4.315819061577653,56.93694201453154,69.06583988342754,-0.1455311903080201,-2.008185089717742,-3.7791646628581717,-8.155214048049594,25.24069922411058,2.1899948120117188,2.93133450900271,1.5585010528564283,-2.4524162729674543,5.569418378680318,-0.44695761005552015,3.5639597157683767,1.0395998168945368,93.86988523756298,29.37497710522109,2.005458662911945,6,-0.6000022888183594,-2.6050014495849467,-5.725001335144029,-7.11499977111815,-5.2600021362304545,2,-0.10085649302922084,1.1960910444077382,65.69000244140625,1.1686743665519561,65.94999694824219,1.666655363879085,67.37000274658203,-0.10085649302922084
8887,2015-06-11,67.22000122070311,67.84999847412111,67.12999725341797,67.73999786376953,1384200.0,-0.007383343044700674,-1.0571328922845933,-0.31707124182399565,57.92852422560913,66.8953094043597,0.2051685647592194,-1.1762747942365905,-3.2107298682590653,-7.516895729387457,27.327068961083516,0.7200012207031392,2.7772327021674243,0.8095010757446204,-2.7716683548061525,4.3906705062954,-0.981083639530766,2.600085791020007,1.400015641113285,74.71280159486422,9.861727862731342,1.7905847152753889,6,-0.10000228881835938,-2.1050014495849467,-4.36499977111815,-6.61499977111815,-5.229999542236314,3,-0.0849449984450652,1.1836823666796419,67.72000122070311,1.1960910444077382,65.69000244140625,1.1686743665519561,65.94999694824219,-0.0849449984450652
8888,2015-06-12,66.26000213623047,66.91999816894531,66.06999969482422,66.75,1241500.0,-0.014281449970830584,1.0482034029175744,0.9423096673855693,45.906448403403246,63.12881689072614,1.0042736169444453,0.009459335054700091,-2.1781779692959446,-6.433933455493985,28.653457588755803,1.150001525878892,2.3820011267499694,-0.29349803924560547,-3.585217998223044,2.998221919731833,-1.9393580187343247,1.3523619402431137,2.2260139168359245,37.93123607855093,-22.555941411066534,1.645859979488721,6,0.7249946594238281,-0.9900016784667969,-3.470003128051758,-5.655000686645508,-4.180000305175781,4,-0.06625419654107245,-1.0571328922845933,67.22000122070311,1.1836823666796419,67.72000122070311,1.1960910444077382,65.69000244140625,-0.06625419654107245
8889,2015-06-15,66.69999694824219,66.76999664306639,65.37000274658203,65.75,1701900.0,0.006640428581742075,1.5688047708374573,-1.9387777345270534,49.28228861627458,60.134089565990976,0.2714511033807554,-0.16158974809701476,-2.528372856779697,-6.750191980372307,29.793937132233317,1.3999938964843608,1.995612375857874,-0.029503059387209873,-2.9128376596364944,2.8538315408620676,-1.471170359511845,1.4121642407374253,1.6573783284242012,54.78927091067497,-2.473924315740149,1.4416673001246392,6,-0.024997711181640625,-1.4199962615966797,-3.9099979400634766,-6.094995498657227,-8.049995422363288,0,-0.061169388351297926,1.0482034029175744,66.26000213623047,-1.0571328922845933,67.22000122070311,1.1836823666796419,67.72000122070311,-0.061169388351297926
8890,2015-06-16,66.62999725341797,66.94000244140625,66.33999633789061,66.55000305175781,1384800.0,-0.001049470735036695,-1.399987793154932,0.0842046932973546,40.85899715325692,56.56559755734427,0.19237163212301311,0.17491896599861434,-2.3849435440145754,-6.558321234045593,31.03423465953365,0.6000061035156392,1.6761127813813204,-0.26300258636474894,-2.674004482859516,2.147999310130018,-1.4685035346121396,0.9424983618826417,1.6038828779044252,50.199094197392014,-1.999377855627415,1.2055009482473844,6,-0.05500030517578125,-1.349996566772461,-3.839998245239258,-6.024995803833008,-6.579998016357422,1,-0.0556806128981544,1.5688047708374573,66.69999694824219,1.0482034029175744,66.26000213623047,-1.0571328922845933,67.22000122070311,-0.0556806128981544
8891,2015-06-17,67.23000335693361,67.61000061035156,66.81999969482422,66.81999969482422,2190600.0,0.009005044698314979,-2.853628582061779,5.125417262756496,44.40996560452715,54.01258958292625,-0.46605030187554064,-0.13426258849406736,-2.9178634837596604,-7.0278978783586865,32.06217050068619,0.9800033569335938,1.2339171347774283,0.14800338745118324,-1.6382791937878238,1.9342859686901903,-0.7451379031683274,1.0411446780706939,0.8853214348585396,75.00015381870327,26.2144472138435,0.8931412906195052,6,-0.6550064086914205,-1.9500026702881001,-4.440004348754897,-6.625001907348647,-8.740001678466811,2,-0.06544699250599006,-1.399987793154932,66.62999725341797,1.5688047708374573,66.69999694824219,1.0482034029175744,66.26000213623047,-0.06544699250599006
8892,2015-06-18,68.30000305175781,68.62999725341797,67.51000213623047,67.59999847412111,1988400.0,0.01591550857350743,-1.5454513928023375,1.707312988462876,51.637784476162544,51.954162102764904,-1.4783058677309953,-1.093350157967052,-3.9208225464371935,-7.962317068995773,31.981163685751618,1.3999938964843608,0.9028738219020056,1.1120029449462834,-0.7003252155860196,2.9243311054785863,0.2058388646801319,2.018167025212435,-3.0300064086914205,89.8774614200059,42.68416225330407,0.9061640802661519,6,-1.350006103515625,-2.8000030517578125,-5.510004043579102,-7.695001602172852,-10.410003662109375,3,-0.08550517871660412,-2.853628582061779,67.23000335693361,-1.399987793154932,66.62999725341797,1.5688047708374573,66.69999694824219,-0.08550517871660412
8893,2015-06-19,67.91000366210939,68.55000305175781,67.29000091552734,68.33999633789061,3150800.0,-0.005710093297549124,1.9646896205076652,-0.6142712341009626,45.791599711948244,50.24934259503034,-1.1216001689384711,-0.5404640191803622,-3.478537790289124,-7.41703092605843,31.83004815717564,1.2600021362304688,0.6161525417535927,0.6010032653808679,-1.049947948805709,2.251954479567445,-0.2244723417124277,1.4264788724741635,-2.5728070068359585,77.91426980018485,34.97518159123571,0.8254756070932905,6,-0.9600067138672017,-2.0700035095214986,-5.120004653930678,-7.305002212524428,-8.920001983642592,4,-0.08717422565750321,-1.5454513928023375,68.30000305175781,-2.853628582061779,67.23000335693361,-1.399987793154932,66.62999725341797,-0.08717422565750321
8894,2015-06-22,68.01999664306639,68.59999847412111,67.41000366210939,68.33999633789061,1999900.0,0.0016196874543592532,1.8333075993858265,0.7441980127750669,51.71269600404647,49.38502735663998,-1.0136843852483821,-0.6092348881268492,-3.540659199620862,-7.3624955246083275,31.04817592236217,1.1899948120117188,0.4435902611925968,0.6649963378906136,-1.0124894755139593,2.3424821512951866,-0.17374656881166572,1.503739244592893,-2.6169439758300683,73.36242941147029,29.949778123037625,0.8387429067022848,6,-1.019996643066392,-2.0549964904785014,-5.229997634887681,-7.414995193481431,-9.229995727539048,0,-0.08732718472748113,1.9646896205076652,67.91000366210939,-1.5454513928023375,68.30000305175781,-2.853628582061779,67.23000335693361,-0.08732718472748113
8895,2015-06-23,67.52999877929689,68.26000213623047,67.38999938964844,68.04000091552734,1391800.0,-0.007203732548543895,-1.2025360464330208,1.5937581956464282,51.31577956708155,48.760453751367756,-0.26287965033559146,-0.06923053922405131,-2.991700061638724,-6.713938399906539,30.217572373049617,0.8700027465820312,0.17844160640306939,0.14099845886231321,-1.5208826061802796,1.802879523904906,-0.6899420736589832,0.9719389913836096,-2.0624072203369366,39.22652166582442,-8.596498138907876,0.8309405325212974,6,-0.5299987792968892,-1.5299987792968892,-4.7325000762939595,-6.924997329711928,-8.70999908447267,1,-0.1314970740994651,1.8333075993858265,68.01999664306639,1.9646896205076652,67.91000366210939,-1.5454513928023375,68.30000305175781,-0.1314970740994651
8896,2015-06-24,66.83999633789061,67.65000152587889,66.75,67.45999908447266,1361900.0,-0.010217717368267154,-1.250016689395999,1.2156865678340707,49.47142603674364,47.820776174827145,0.32314929893215094,0.5339471066892685,-2.2114978241905447,-5.849896113655767,28.634613662374996,0.900001525878892,0.09774956750305819,-0.47650375366212927,-2.098929412643926,1.1459219053196676,-1.2877165831530277,0.3347090758287692,-1.309156665041499,4.787046243125677,-45.4062943206336,0.8112128294908967,6,0.1600036621093892,-0.7049961090087749,-4.042497634887681,-6.23499488830565,-8.509994506835923,2,-0.1015858389115577,-1.2025360464330208,67.52999877929689,1.8333075993858265,68.01999664306639,1.9646896205076652,67.91000366210939,-0.1015858389115577
8897,2015-06-25,66.58999633789061,67.33000183105469,66.30000305175781,67.05999755859375,1589300.0,-0.003740275489187539,1.0395818225767464,0.7580631268073642,45.79737525558074,47.808656936180206,0.530134350713908,0.6835267399120397,-1.9161869179648505,-5.428576856066087,26.717195636694846,1.029998779296875,0.057575073594478,-0.6405036926269645,-2.223047222716829,0.9420398374629002,-1.4317754576718897,0.15076807241796075,-0.997173513430127,12.608428839168031,-37.57161340700553,0.791271765044929,6,0.4100036621093892,-0.10499572753904829,-3.6124982833862163,-5.98499488830565,-7.919998168945298,3,-0.1216398123574427,-1.250016689395999,66.83999633789061,-1.2025360464330208,67.52999877929689,1.8333075993858265,68.01999664306639,-0.1216398123574427
8898,2015-06-26,65.80000305175781,67.16999816894531,65.26000213623047,66.37000274658203,5640200.0,-0.011863543018146738,-1.315144565332988,1.2127621583013724,49.13298111609937,47.792067213938516,1.3946803014843,1.3738388824066305,-1.094931139517584,-4.496783987863125,24.583813259217745,1.9099960327148438,-0.11384168665207994,-1.3224971771240206,-2.98806063230991,0.34306627806186896,-2.1552789047169654,-0.4897154495310758,2.8299942016601562,16.167709808579584,-37.756605040045216,0.832781727592948,6,1.1449966430664062,1.2099990844726562,-1.6625041961669922,-4.240003585815423,-7.320003509521484,4,-0.12021281603721845,1.0395818225767464,66.58999633789061,-1.250016689395999,66.83999633789061,-1.2025360464330208,67.52999877929689,-0.12021281603721845
8899,2015-06-29,63.9900016784668,65.59999847412111,63.83000183105469,65.41000366210939,2736500.0,-0.027507618379094656,-1.0344769375464669,2.4912328840465507,41.666651083730784,47.88180653954672,3.1065272408999505,2.960747841358696,0.7481891611247136,-2.551034727585204,22.49560514299554,1.970001220703125,-0.31849390681439615,-2.894498634338376,-4.905410717148129,-0.883586551528623,-3.8999546757432455,-1.8890425929335066,4.57259567260742,3.611734455755543,-52.96094386150525,1.0054560414048754,6,2.2399978637695312,2.4099998474121094,0.14749717712402344,-2.430002212524407,-3.2900009155273438,0,-0.07813720688934667,-1.315144565332988,65.80000305175781,1.0395818225767464,66.58999633789061,-1.250016689395999,66.83999633789061,-0.07813720688934667
8900,2015-06-30,64.19000244140625,64.68000030517578,63.81999969482422,64.33999633789061,1927600.0,0.0031255001983654385,1.0722860557036493,0.10562935700948536,28.91275952057788,46.15989475244125,2.8206346594919864,2.617728880004094,0.574642717701181,-2.6314280651766637,20.59007633315055,0.8600006103515625,-0.2962859190189704,-2.5184980392456,-4.820316401065,-0.21667967742619965,-3.6694072201552927,-1.3675888583359068,4.183291088867179,9.660641506276853,-40.45119246926979,1.150909180909698,6,2.0349960327148438,2.204998016357422,0.25749778747558594,-2.3200016021728587,-5.320003509521477,1,-0.08412527372635825,-1.0344769375464669,63.9900016784668,-1.315144565332988,65.80000305175781,1.0395818225767464,66.58999633789061,-0.08412527372635825
8901,2015-07-01,64.56999969482422,66.27999877929689,64.37999725341797,65.08000183105469,2100300.0,0.005919882208523575,-3.2696326775535014,3.400152594100017,33.93935498667392,44.19340258694251,2.2614512599464547,2.132860615903752,0.20510611793956457,-2.889351939491519,18.55626505077567,2.089996337890639,-0.34421614510503673,-2.0025007247924833,-4.474762396964707,0.46976094737973995,-3.238631560878588,-0.7663698887063788,3.530096205322252,21.36750836298507,-24.57361782015942,1.236130836086111,7,1.6399993896484375,1.8250007629394531,-0.012499809265136719,-2.6999988555908274,-4.959999084472656,2,-0.08905064313421251,1.0722860557036493,64.19000244140625,-1.0344769375464669,63.9900016784668,-1.315144565332988,65.80000305175781,-0.08905064313421251
8902,2015-07-02,64.37999725341797,64.90000152587889,63.9000015258789,64.58000183105469,1860000.0,-0.0029425808007472742,1.380941135866223,0.39216419585022516,37.43310244518395,43.26468066841314,2.0527981726139757,2.2358747201148788,0.3997086509303074,-2.5699564926576812,17.017985442795233,0.9999999999999929,-0.30273338815840134,-2.0645029067993192,-4.715290297435175,0.5862844838365291,-3.389896602117247,-0.7391092114813915,3.463292874409163,16.716352646717876,-28.988871383757303,1.325393695317925,7,1.8300018310546875,2.015003204345703,0.8325033187866211,-2.024995803833008,-3.289997100830078,3,-0.0939732165341477,-3.2696326775535014,64.56999969482422,1.0722860557036493,64.19000244140625,-1.0344769375464669,63.9900016784668,-0.0939732165341477
8903,2015-07-06,63.59000015258789,64.30999755859375,63.36999893188477,63.849998474121094,2055500.0,-0.012270847072584079,-1.6857074348369017,1.2999618539004387,30.140481392975047,40.867767933849656,2.4200540112692295,2.875596907928198,1.214234907137694,-1.6694943560937077,15.720721176807647,1.009998321533196,-0.36972985284555193,-2.6654998779296903,-5.56573198406187,0.23473222820249617,-4.115615930995787,-1.2153838248635935,4.011892549259073,7.5601798020287365,-35.46770789326789,1.4501160530660926,7,2.2250003814697266,2.5799999237060547,1.8399991989135742,-1.0799999237060547,-4.209999084472663,0,-0.07737068677208281,1.380941135866223,64.37999725341797,-3.2696326775535014,64.56999969482422,1.0722860557036493,64.19000244140625,-0.07737068677208281
8904,2015-07-07,63.38000106811523,63.65999984741211,61.68999862670898,63.47000122070313,2417800.0,-0.003302391633413393,7.383030184973286,0.34615666769376185,29.6110391832611,38.45613011342516,2.1262509758012342,3.038997313817326,1.4810009179627812,-1.3504072476830729,15.33914271690094,1.970001220703132,-0.6325821968450498,-2.746999168396009,-5.9192078622722235,0.42520952548020574,-4.333103515334123,-1.1608948214578945,3.883340132134755,36.81922407896655,-5.082552486760086,1.5861043469381082,7,1.2899990081787038,1.9499988555908132,2.0674982070922923,-0.8700008392333913,-3.6399993896484304,1,-0.07731147748976541,-1.6857074348369017,63.59000015258789,1.380941135866223,64.37999725341797,-3.2696326775535014,64.56999969482422,-0.07731147748976541
8905,2015-07-08,61.93999862670898,62.97999954223633,61.38999938964844,62.79999923706055,2945200.0,-0.02272013911547055,1.6065550191360032,9.555546136564502,19.97722435954303,35.17899659373621,3.0060408353643098,4.409744029058068,2.957694453312037,0.1738532567377149,15.392337047702709,1.9900016784667898,-0.8599163703318737,-3.9995014190673928,-7.682626578499288,-0.3163762596355042,-5.8410639987833335,-2.157938839351452,4.766008316186905,11.247429564609412,-25.374274596636603,1.8415625797159458,7,2.4200019836425852,3.1049995422363352,3.6850013732910227,0.6800022125244141,-2.9399986267089773,2,-0.020019339542491132,7.383030184973286,63.38000106811523,-1.6857074348369017,63.59000015258789,1.380941135866223,64.37999725341797,-0.020019339542491132
8906,2015-07-09,60.88999938964844,63.22000122070313,60.88000106811523,62.81999969482422,3328900.0,-0.016951876983215985,-1.4000039125161363,2.2441848086442566,7.849739740877638,30.96259264765808,3.4903187151812887,5.187802207888723,4.015209237330879,1.2975911395645667,14.694556338191756,2.340000152587905,-1.2302288435429745,-4.708000564575201,-8.924023338829599,-0.4919777903208029,-6.816011951702407,-2.599989177448002,5.17808664685775,0.2487144376787539,-28.412241575498864,2.1080113871272,7,3.135000228881836,3.864999771118164,4.910000801086426,1.7300014495849538,-2.049999237060547,3,-0.03317458495667314,1.6065550191360032,61.93999862670898,7.383030184973286,63.38000106811523,-1.6857074348369017,63.59000015258789,-0.03317458495667314
8907,2015-07-10,61.5099983215332,62.04999923706055,61.09000015258789,61.4000015258789,1777300.0,0.010182278503851894,-1.630136127296005,-0.05699314935822544,14.523193778057603,27.11706072120899,2.317669298335197,4.340637345441024,3.422980466090067,0.7275825104236588,13.959066692082239,1.1599998474121094,-1.5871024755348913,-3.8025014877319308,-8.318699020633687,0.7136960451698258,-6.060600254182816,-1.5444027212810525,3.8317558193982535,18.36728565661256,-3.895600176652124,2.2580987664508796,7,2.0700016021728516,3.2450008392333984,4.552502632141113,1.1100025177001882,-2.009998321533203,4,-0.030889249927300022,-1.4000039125161363,60.88999938964844,1.6065550191360032,61.93999862670898,7.383030184973286,63.38000106811523,-0.030889249927300022
8908,2015-07-13,61.86999893188477,62.1500015258789,61.6500015258789,62.06000137329102,1589200.0,0.0058527169594400075,1.7026826401635167,-1.7273452401594167,16.828465646916868,24.35726233934078,1.499232392578456,3.8313193245969117,3.1270989634022115,0.4270389790531084,14.074993651150827,0.640003204345696,-1.9011504660618925,-3.2230007171630817,-7.966320362313773,1.5203189279876028,-5.59466053973842,-0.8513408945877359,2.8471097788524062,35.61144958559787,18.993886163745998,2.3716598225753436,7,1.710000991821282,2.885000228881829,4.297501564025872,0.7500019073486186,-3.9699974060058736,0,-0.01260705984746524,-1.630136127296005,61.5099983215332,-1.4000039125161363,60.88999938964844,1.6065550191360032,61.93999862670898,-0.01260705984746524
8909,2015-07-14,62.61999893188477,62.77000045776367,61.9000015258789,62.0,1968300.0,0.012122191901533741,-1.121959275576026,-3.2631103437199216,24.239231680337028,23.837981468202905,0.5972699114680111,2.9091367538421125,2.4051548966836194,-0.262850246009215,14.561029073726006,0.9000015258788991,-2.17078757794782,-2.269000816345205,-7.071886111514765,2.533884478824362,-4.670443463929992,0.13244183123957498,1.5599147088853371,74.3588782182432,58.097823066290935,2.401442647584783,7,0.960000991821282,2.135000228881829,3.665001869201653,1.9073486186016453e-06,-4.2399978637695455,1,-0.05174062470511809,1.7026826401635167,61.86999893188477,-1.630136127296005,61.5099983215332,-1.4000039125161363,60.88999938964844,-0.05174062470511809
8910,2015-07-15,62.91999816894531,63.1500015258789,62.13999938964844,62.2400016784668,2252400.0,0.004790789558889452,-1.2954566143735724,1.0967704225092012,28.55578937175973,23.239807510990218,0.10971286363289323,2.4421531030874633,2.137920835996667,-0.5080481948219386,14.853322453400402,1.0100021362304616,-2.443693310104635,-1.7835016250610352,-6.589841719669764,3.0228384695476933,-4.1866716723654065,0.6196684222433291,0.7979277116531165,87.17935759850128,66.59731078211259,2.4031700473043647,7,-0.0299968719482564,1.835000991821289,3.310002326965332,-0.29999732971192117,-9.099998474121094,2,-0.0505403144154577,-1.121959275576026,62.61999893188477,1.7026826401635167,61.86999893188477,-1.630136127296005,61.5099983215332,-0.0505403144154577
8911,2015-07-16,62.83000183105469,63.25,62.2400016784668,62.5099983215332,1782600.0,-0.0014303296330202553,-1.348842057637629,0.4705958251288869,29.06459081158009,22.309972885034234,-0.08165239199209395,2.303723966912983,2.308024240379524,-0.3608224428237108,14.710077803289915,1.0099983215332031,-2.5059832091978507,-1.6534978866577177,-6.374962265679599,3.067966492364164,-4.0142300761686585,0.7072343028532231,0.49061457579609424,80.55563895300682,56.52920046053694,2.3607321895109417,7,-0.2350025177001953,1.924997329711914,3.2874975204467773,-0.21000099182129617,-9.050003051757805,3,-0.060958168381934574,-1.2954566143735724,62.91999816894531,-1.121959275576026,62.61999893188477,1.7026826401635167,61.86999893188477,-0.060958168381934574
8912,2015-07-17,62.459999084472656,62.83000183105469,62.06000137329102,62.81999969482422,1574400.0,-0.005888950116171299,3.052581914551842,-1.1249895693015604,30.490625467924446,22.34887778225083,-0.014128570816446029,2.3334104977037953,2.759677187565927,0.05477985351015491,14.017482305621742,0.7700004577636648,-2.487730673435024,-1.7315004348754854,-6.173208208346026,2.7102073385950547,-3.9523543216107555,0.4893534518597846,0.7900009155273438,50.62489569177239,24.546690311451666,2.2208538867352687,7,-0.18999862670898438,2.2950000762939453,3.6575002670288086,0.5300006866455007,-10.790000915527344,4,-0.05795707628796121,-1.348842057637629,62.83000183105469,-1.2954566143735724,62.91999816894531,-1.121959275576026,62.61999893188477,-0.05795707628796121
8913,2015-07-20,61.9900016784668,62.72999954223633,61.95000076293945,62.61000061035156,1395300.0,-0.007524774461975636,-1.2285655119045673,1.7222163353537066,36.14957219347401,23.075381450052273,0.22913745737830027,2.463458787984763,3.294651615884362,0.5780063480687545,13.502842381196206,0.779998779296875,-2.57689971047337,-1.9054977416992216,-6.085113595305913,2.2741181119074696,-3.995305668502567,0.184310185104124,1.2599983215332031,6.666685504699639,-21.334113288016194,2.0898079268033447,7,0.07499885559082031,2.7649974822998047,4.127497673034668,3.124998092651367,-11.380001068115234,0,-0.04016779498381173,3.052581914551842,62.459999084472656,-1.348842057637629,62.83000183105469,-1.2954566143735724,62.91999816894531,-0.04016779498381173
8914,2015-07-21,62.08000183105469,62.47000122070313,60.599998474121094,61.9000015258789,1655900.0,0.0014518494942894478,2.89584277074438,-0.2903235730239026,35.16172508184707,24.76254819697494,-0.07225902752841762,2.0086148229971883,3.25009218450208,0.5440554188554358,13.234859584183415,1.8700027465820384,-2.715903263323824,-1.5184978485107408,-5.288155755192548,2.2511600581710667,-3.403326801851648,0.3663311048301665,0.8381983184814459,55.84915112238406,24.47389201588464,1.8848289533409046,7,-0.15500259399414062,2.5349960327148438,4.047496795654297,3.0349979400634766,-7.860000610351555,1,-0.06733247715667434,-1.2285655119045673,61.9900016784668,3.052581914551842,62.459999084472656,-1.348842057637629,62.83000183105469,-0.06733247715667434
8915,2015-07-22,58.6500015258789,58.95000076293945,57.15999984741211,58.72999954223633,5695500.0,-0.05525129194599954,5.884612845248139,-0.44443267070743514,20.866139367165488,26.208814822118036,3.1759634092649307,4.995351979193906,6.689192289612869,4.0161575187486065,13.510860929486213,4.920001983642578,-2.823063565820796,-4.504498291015629,-8.413657703378384,-0.5953388786528819,-6.4590779971970065,-2.549918584834252,4.079998016357429,24.466365207456146,-7.837114214729258,1.954579706181374,7,1.5549983978271555,4.24499702453614,7.327498435974128,6.464998245239265,-2.170001983642571,2,-0.0046035882478968615,2.89584277074438,62.08000183105469,-1.2285655119045673,61.9900016784668,3.052581914551842,62.459999084472656,-0.0046035882478968615
8916,2015-07-23,60.04999923706055,61.22000122070313,58.75,58.9900016784668,3235500.0,0.023870378086246147,-2.2077918860942076,-13.250298030612528,30.95865730605675,28.034977436340164,1.8375154200994928,3.225980302962469,5.332803249358392,2.647030716106258,13.785743620936412,2.569999694824233,-2.8918778426249077,-2.765000724792479,-6.5020722194244485,0.9720707698394833,-4.63353647210846,-0.8964649774764979,2.4200019836425852,50.96998904031804,16.00519617114599,1.8685357473159816,7,0.1550006866455078,2.844999313354492,5.877499580383301,5.065000534057617,-3.5999984741210938,3,-0.10374687129706761,5.884612845248139,58.6500015258789,2.89584277074438,62.08000183105469,-1.2285655119045673,61.9900016784668,-0.10374687129706761
8917,2015-07-24,58.4900016784668,60.59000015258789,58.36000061035156,60.36999893188477,2506600.0,-0.02597831104768744,-1.0841123161279742,-1.7735863994932985,28.995049688508104,29.38682010762808,3.2677105800570345,4.372197272408272,6.914023224822415,4.245747069479748,14.52551862826329,2.229999542236328,-2.775191478679311,-3.9199985504150376,-7.690007842013756,-0.1499892588163192,-5.8050031962144,-2.034993904615682,3.0241992950439496,23.87795159648856,-13.952157033946886,1.8850046457993581,7,1.7149982452392578,4.404996871948242,7.437497138977051,6.624998092651367,-2.6300010681152344,4,-0.08052663299724117,-2.2077918860942076,60.04999923706055,5.884612845248139,58.6500015258789,2.89584277074438,62.08000183105469,-0.08052663299724117
8918,2015-07-27,57.88999938964844,58.4000015258789,57.52999877929688,58.22000122070313,2084700.0,-0.010258202626095225,1.521738168951802,0.17553314530365752,28.092562311567463,29.81496795554257,3.6249844598822847,4.584254720274799,7.491317428199906,4.886801082892774,15.995843421274941,0.9600028991699148,-2.4612156353811514,-4.124500656127928,-8.053381260865706,-0.1956200513901507,-6.088940958496821,-2.160060353759036,3.3300018310546946,13.747633774789222,-23.210240576293117,1.964440302368889,7,2.315000534057617,4.989999771118171,8.334999084472656,7.225000381469727,-4.340000152587891,0,-0.10744517682298249,-1.0841123161279742,58.4900016784668,-2.2077918860942076,60.04999923706055,5.884612845248139,58.6500015258789,-0.10744517682298249
8919,2015-07-28,58.9900016784668,59.56000137329102,57.61999893188477,58.27000045776367,2581500.0,0.019001594410364753,1.0860234460240863,-2.181809774818467,37.89992533329331,30.853205284601856,2.185774404459025,3.2574709332502607,6.38801336710776,3.833865398277837,16.308720823973836,1.94000244140625,-2.2238132522356864,-2.774498367309569,-6.808993627019333,1.2599968924002027,-4.791745997164455,-0.7572507374546831,1.5999984741210938,45.07392147927513,4.662928199968917,2.017247629854885,7,1.2149982452392578,3.889997482299812,7.404996871948242,6.124998092651367,-4.400001525878906,1,-0.14205798999280583,1.521738168951802,57.88999938964844,-1.0841123161279742,58.4900016784668,-2.2077918860942076,60.04999923706055,-0.14205798999280583
8920,2015-07-29,58.790000915527344,59.0099983215332,58.25,58.86999893188477,2355100.0,-0.0033904179903161413,3.2222504794905213,-0.11110816767686317,40.74074447844259,32.15055569203102,1.9426126339509153,3.19603682077296,6.57651742040639,4.088550524847733,16.632264281409938,0.7599983215332031,-2.0332296146401134,-2.7044990539550753,-6.778112589706424,1.3691144817962737,-4.74130582183075,-0.6676922860794008,1.1825991821289037,34.146376763650004,-10.876229611109657,2.036806767875675,7,1.2049999237060547,3.9200000762939453,7.692499160766602,6.32499885559082,-3.6200027465820312,2,-0.0777343021543857,1.0860234460240863,58.9900016784668,1.521738168951802,57.88999938964844,-1.0841123161279742,58.4900016784668,-0.0777343021543857
8921,2015-07-30,58.81999969482422,59.06000137329102,57.97999954223633,58.65999984741211,2131900.0,0.0005102700940586846,2.374988824185007,-2.000047684898015,37.48837404060331,32.92808331121756,1.4348678584035923,2.8597986178589423,6.532232064839235,4.105503147747825,18.01652132139566,1.0800018310546946,-1.9831620530702239,-2.387000274658206,-6.356997823170985,1.5829972738545735,-4.371999048914596,-0.40200150040181626,0.740001678466804,42.156873744796734,-5.979788748476587,1.9849987742563893,7,1.125,3.585000991821282,7.680000305175781,6.295000076293945,-4.8600006103515625,3,-0.03978238974376935,3.2222504794905213,58.790000915527344,1.0860234460240863,58.9900016784668,1.521738168951802,57.88999938964844,-0.03978238974376935
8922,2015-07-31,58.33000183105469,59.04999923706055,58.209999084472656,59.04999923706055,1930700.0,-0.008330463555113687,1.3333421636828915,-4.499988079059676,33.73162115966163,32.65942208523841,1.4275375399483465,3.0285834827199096,6.913945466253608,4.66019834053882,19.347951662462158,0.8400001525878906,-2.0476898655937674,-2.574498367309573,-6.447298709678776,1.2983019750596227,-4.510898538494175,-0.6380981961249717,0.7979992675781276,39.40896697002519,-9.886070540901045,1.9364001711845995,7,1.4849987030029297,3.914999008178711,8.23749828338623,6.784997940063477,-0.5600013732910156,4,-0.032230430466304694,2.374988824185007,58.81999969482422,3.2222504794905213,58.790000915527344,1.0860234460240863,58.9900016784668,-0.032230430466304694
8923,2015-08-03,58.66999816894531,59.040000915527344,58.349998474121094,58.43000030517578,2262300.0,0.005828841543248808,-2.4499990463293218,-0.33333156726342167,31.136558644196228,32.21218136994388,0.63371469482734,2.4254479384402856,6.489627106383182,4.386096168029042,20.404368708840682,0.7099990844726562,-2.1316679809097963,-1.988501930236815,-5.766945920076822,1.7899420596031916,-3.877723925156822,-0.09927993531680812,-1.5099983215332031,54.12360390121089,7.668544323986886,1.889221994920004,8,0.5200023651123047,3.4950008392333984,8.072502136230469,6.445001602172852,-2.3999977111816406,0,-0.04789496584782771,1.3333421636828915,58.33000183105469,2.374988824185007,58.81999969482422,3.2222504794905213,58.790000915527344,-0.04789496584782771
8924,2015-08-04,58.47999954223633,59.20000076293945,58.04999923706055,58.52999877929688,1620800.0,-0.003238429054691072,-1.5274763048572422,-0.20833200877391142,28.571412790811166,33.06832286146006,0.28982885926526336,2.3500150882681297,6.539454300395079,4.638040366654707,20.60374927674674,1.1500015258789062,-2.2441079300873383,-1.9335004806518583,-5.602799326071192,1.7357983647674757,-3.7681499033615253,-0.09885105794219129,-1.2823996734619172,40.98356555019136,-0.3069193872693674,1.8346494227096661,8,0.895000457763679,3.239999771118171,8.497501373291016,6.635000228881836,-2.470001220703125,1,-0.08430233145975252,-2.4499990463293218,58.66999816894531,1.3333421636828915,58.33000183105469,2.374988824185007,58.81999969482422,-0.08430233145975252
8925,2015-08-05,60.70000076293945,60.84000015258789,58.86999893188477,59.13999938964844,3227900.0,0.037961717477438706,1.1413054971026886,-31.200503547718156,41.473170204298675,34.23660207237583,-1.797863866945903,0.034101598243296394,4.210247704120775,2.4932034500629356,20.23336841705729,2.3600006103515625,-2.3738102144018285,0.3485006332397447,-3.2534823449544845,3.950483611433974,-1.45249085585737,2.1494921223368593,-3.422304858398441,95.10491749051661,56.35301929204053,1.800991489097116,8,-1.5150012969970703,1.0199985504150462,5.614999771118164,4.414999008178711,-4.350002288818359,2,-0.10065898737322654,-1.5274763048572422,58.47999954223633,-2.4499990463293218,58.66999816894531,1.3333421636828915,58.33000183105469,-0.10065898737322654
8926,2015-08-06,58.86999893188477,60.790000915527344,58.72999954223633,60.31999969482422,2922600.0,-0.030148299967930003,-1.381505107947141,-0.9294868503099393,37.13260960697117,35.1407753966495,-0.1708101487483944,1.797151625976987,5.861105115077301,4.368213010530603,19.61030138425997,2.0600013732910156,-2.572191919336852,-1.3805011749267493,-5.031850767839316,2.2708484179858175,-3.2061759713830327,0.4451736215295341,-1.3785647724609476,29.390660420956742,-7.534720422273132,1.8256747964562827,8,0.3150005340576101,2.8500003814697266,7.44000053405761,6.245000839233391,-1.30999755859375,3,-0.06285036232496843,1.1413054971026886,60.70000076293945,-1.5274763048572422,58.47999954223633,-2.4499990463293218,58.66999816894531,-0.06285036232496843
8927,2015-08-07,59.61000061035156,59.75,58.0,58.81000137329102,2469300.0,0.012570098384458994,2.240746693039931,-0.5517233214683135,41.631499640393635,36.645101766519076,-0.8216363237948983,0.9565513992255603,4.946219680600819,3.678617763062306,19.100597444070804,1.75,-2.2668682592876053,-0.5454996109008761,-4.15752878467277,3.0665295628710183,-2.351514197786827,1.2605149759850747,-1.9176524913378898,56.69015929046635,15.278905342159952,1.8060145868859478,8,-0.3800010681152344,1.4200000762939382,6.692499160766602,5.504999160766602,-1.3100013732910156,4,-0.09478277919859235,-1.381505107947141,58.86999893188477,1.1413054971026886,60.70000076293945,-1.5274763048572422,58.47999954223633,-0.09478277919859235
8928,2015-08-10,61.09000015258789,61.22999954223633,59.95000076293945,59.95000076293945,1957500.0,0.024828041051543348,-1.2456130957957998,1.425000596047029,46.82894977037277,37.63721559286124,-2.0115119837090703,-0.6164875030952857,3.3162116053319153,2.2436124101041983,18.30338771531843,1.6199989318847656,-2.1198453126724317,0.9734998703002944,-2.5769026112864566,4.523902351887045,-0.8017013704930775,2.7487011110936663,-3.2087929115597618,95.6656529569813,53.764060201348514,1.7752012407933742,8,-1.4850006103515625,-0.35500144958496094,5.212499618530273,4.024999618530273,-2.6399993896484375,0,-0.05434604168491852,2.240746693039931,59.61000061035156,-1.381505107947141,58.86999893188477,1.1413054971026886,60.70000076293945,-0.05434604168491852
8929,2015-08-11,59.38000106811523,60.849998474121094,59.15999984741211,60.61000061035156,2065800.0,-0.027991472912121562,-1.023948047082902,-1.0789475445382937,52.627788966156295,38.95799831371832,-0.2686221955567092,0.8836379941022088,4.827770979834192,3.9838497241807787,18.15930036300065,1.9300003051757812,-1.8403434506447383,-0.5744993209838967,-3.9344960552258,2.785497413258007,-2.2544976881048484,1.105499046137055,-1.3800010681152273,42.72449732793979,-1.3254233814907792,1.679998367120953,8,0.22499847412110086,1.029998779296882,6.612499237060554,5.734998703002937,-1.450000762939446,1,-0.052374546217741735,-1.2456130957957998,61.09000015258789,2.240746693039931,59.61000061035156,-1.381505107947141,58.86999893188477,-0.052374546217741735
8930,2015-08-12,59.7400016784668,60.0099983215332,58.27000045776367,58.77999877929688,2127000.0,0.006062657525698123,1.3200030517655736,-0.7804904523984427,48.79378367546868,40.21415493981447,-0.5360667891105351,0.287948098667691,4.302949968569578,3.6394028696390137,18.492328281978683,1.7399978637695312,-1.4630690042920094,-0.055498886108395595,-3.1118713312989215,3.0008735590821303,-1.583685108703662,1.472687336486871,-1.4816017150878906,53.87002863975907,10.25363202564101,1.5281862225952634,8,-0.1250019073486328,0.4649982452392578,5.259998321533189,5.374998092651367,-3.0700035095214844,2,-0.062437282426091145,-1.023948047082902,59.38000106811523,-1.2456130957957998,61.09000015258789,2.240746693039931,59.61000061035156,-0.062437282426091145
8931,2015-08-13,59.0,59.88999938964844,58.86999893188477,59.65999984741211,1895700.0,-0.012387038126474126,-1.2173875185033338,-0.6874977648325762,52.11969331489511,42.25727406817375,0.2594354852887477,0.765553989312977,4.879673990177146,4.401511095463903,18.927480702119677,1.0200004577636648,-1.3276781719074577,-0.6040004730224595,-3.3209216019301593,2.1129206558852403,-1.9624610374763094,0.7544600914313904,-0.7299995422363281,30.959756709675514,-14.52744828251257,1.3584605644538492,8,0.6149997711181641,1.2049999237060547,5.7024993896484375,6.114999771118164,-2.3699989318847727,3,-0.04491528009964252,1.3200030517655736,59.7400016784668,-1.023948047082902,59.38000106811523,-1.2456130957957998,61.09000015258789,-0.04491528009964252
8932,2015-08-14,58.84000015258789,59.27000045776367,58.52999877929688,58.849998474121094,1612100.0,-0.0027118618205442813,-1.349207694776326,0.015148975522353553,54.098363893150314,44.808585762501984,0.5580738835434857,0.6750578285444249,4.882453760136592,4.583550229529081,19.327237532474577,0.7400016784667898,-1.227662151883635,-0.5830003738403349,-2.959846395734644,1.7938456480539742,-1.7714233847874894,0.6054226371068196,-0.5699996948242188,19.256752402873396,-28.995892953889857,1.1884230109471547,8,0.7749996185302734,1.364999771118164,5.549999237060547,6.085000991821275,-3.6599998474121094,4,-0.021753888102948427,-1.2173875185033338,59.0,1.3200030517655736,59.7400016784668,-1.023948047082902,59.38000106811523,-0.021753888102948427
8933,2015-08-17,59.5,59.52000045776367,58.29999923706055,58.47000122070313,1408700.0,0.011216856657045415,1.2803767638523462,-103.01716901945751,52.28698845840012,47.44364972556742,0.03150429298032975,-0.19083567108881994,4.055799237835629,3.9943592871169855,19.60606762357489,1.220001220703125,-1.0696137904193108,0.2014995574951186,-1.8474315832373165,2.2504306982275537,-0.8229660128710989,1.2259651278613362,1.7299995422363281,47.67443751654146,-0.9398000559357058,1.0244655703662173,8,0.11499977111816406,0.7049999237060547,4.667499542236328,5.4250011444091655,-4.299999237060547,0,-0.020168080049402626,-1.349207694776326,58.84000015258789,-1.2173875185033338,59.0,1.3200030517655736,59.7400016784668,-0.020168080049402626
8934,2015-08-18,57.9000015258789,59.41999816894531,57.33000183105469,58.9900016784668,4584900.0,-0.026890730657497475,1.1435935357281892,-1.0582538295161767,46.4541844052687,47.99709574789742,1.7216252647413555,1.1383131294558595,5.512892891518,5.658817071139801,19.21616751877626,2.1699981689453125,-0.8497381093870189,-1.1894989013671946,-2.861969088981951,0.4829712862475617,-2.025733995174569,-0.35326380755982,3.271398010253911,21.2686731810771,-27.970435414171153,0.836235093807378,8,1.3799991607666087,2.3049983978271555,6.267498016357429,7.024999618530266,-3.900001525878899,1,0.009499123014957478,1.2803767638523462,59.5,-1.349207694776326,58.84000015258789,-1.2173875185033338,59.0,0.009499123014957478
8935,2015-08-19,58.38000106811523,60.81999969482422,57.75,60.72999954223633,9485000.0,0.00829014731583011,1.426878400057899,2.155961601052709,48.307697092994395,49.23877213523333,0.9810983317432971,0.6714755927150051,4.901001460031431,5.224049033513275,16.91002990828397,3.0699996948242188,-0.6061288875162347,-0.6959993362426857,-2.3876555507963175,0.9956568783109461,-1.5418274435195016,0.14982877103413017,2.6377425598144555,30.0859564402839,-19.220803424882227,0.8458281072768165,8,0.8999996185302805,1.8249988555908274,5.787498474121101,6.545000076293938,-3.94000244140625,2,-0.007708132146390434,1.1435935357281892,57.9000015258789,1.2803767638523462,59.5,-1.349207694776326,58.84000015258789,-0.007708132146390434
8936,2015-08-20,53.81999969482422,57.4000015258789,53.79999923706055,57.2599983215332,5913900.0,-0.07810896351253227,-1.0689671048088172,1.4638301533346925,36.78968302032851,48.70079251078165,5.307572292798952,4.997009282775032,9.20796106419013,9.707901088598405,16.827251359242894,4.58000183105468,-0.42148021905104827,-4.944500732421872,-7.785156830536096,-2.1038446343076487,-6.364828781478984,-3.5241726833647604,7.0502342612304645,0.28490678717196727,-48.197096125589496,1.4203280490571109,8,3.6949996948242188,4.704999923706055,10.00250053405761,11.105001449584947,-0.34999847412108664,3,0.0529542640334717,1.426878400057899,58.38000106811523,1.1435935357281892,57.9000015258789,1.2803767638523462,59.5,0.0529542640334717
8937,2015-08-21,53.77999877929688,55.25,53.02999877929688,53.349998474121094,5870900.0,-0.0007432351496498013,-3.1495361754619053,-0.12500013861551038,35.4203990941177,47.43317576897553,4.954653636498691,4.9182157586742505,9.005357183878722,9.69964749983432,16.667037877912545,2.220001220703118,-0.5616387301235903,-4.7490015029907156,-8.36155284873098,-1.1364501572504508,-6.5552771758608515,-2.9427258301205796,7.040000915527337,9.62772672471797,-36.565100630123496,1.8062756728701328,8,3.1599998474121023,4.150001525878899,9.895000457763665,11.145002365112283,0.27000045776366477,4,0.05299372170896155,-1.0689671048088172,53.81999969482422,1.426878400057899,58.38000106811523,1.1435935357281892,57.9000015258789,0.05299372170896155
8938,2015-08-24,51.66999816894531,54.0,50.86000061035156,51.4900016784668,6843300.0,-0.03923392819346505,-3.361114422483423,0.4185961924025409,31.781703868967128,45.116944091510064,6.24459023493165,6.891676726068042,10.874180996348016,11.7555000448451,16.388139224214825,3.1399993896484375,-0.5487109954184177,-6.548002052307126,-11.287381789925682,-1.80862231468857,-8.9176919211164,-4.178312183497852,8.526801452636718,8.132506355914352,-37.11980499184205,2.3696898688092776,8,4.170001983642578,5.125001907348633,11.842501640319824,13.255002975463853,4.740001678466797,0,0.06793114497031372,-3.1495361754619053,53.77999877929688,-1.0689671048088172,53.81999969482422,1.426878400057899,58.38000106811523,0.06793114497031372
8939,2015-08-25,50.61000061035156,53.63999938964844,50.56000137329102,53.29999923706055,3945500.0,-0.020514758973435132,-1.207886176972063,-14.944728197520398,21.220768227254084,42.05327570837512,6.626594692124051,7.685727141439671,11.66152743166569,12.759905109557238,16.911998261821484,3.0799980163574148,-0.7176456345645903,-7.188999557495116,-13.001284593191492,-1.376714521798739,-10.095142075343304,-4.282857039646927,8.653119110107419,0.48732207836334385,-36.870269496930824,2.9061425178481883,8,5.079999923706055,5.905000686645515,12.799999237060547,14.315000534057603,4.329998016357415,1,0.09069354074753888,-3.361114422483423,51.66999816894531,-3.1495361754619053,53.77999877929688,-1.0689671048088172,53.81999969482422,0.09069354074753888
8940,2015-08-26,54.22000122070313,54.290000915527344,50.959999084472656,51.88999938964844,5216300.0,0.07132978792363809,1.6963564253678787,-0.8661721266026372,37.959613204343505,40.47993347386938,2.404049333757122,3.9166054888241106,7.817459389645698,9.106117382766122,17.312697325951792,3.6800003051757812,-1.0363213820179382,-3.350498962402334,-9.354892590020647,2.6538946652159794,-6.35269577621149,-0.3483021485931772,3.998744298095694,53.50876850532479,14.517854919796413,3.0021968138091584,8,1.469999313354485,1.6749992370605398,9.049997329711907,10.564998626708977,1.4699974060058452,2,-0.00405756576447891,-1.207886176972063,50.61000061035156,-3.361114422483423,51.66999816894531,-3.1495361754619053,53.77999877929688,-0.00405756576447891
8941,2015-08-27,56.47999954223633,56.5099983215332,54.61999893188477,54.75,5323200.0,0.04168200425399937,1.1117345818850524,0.7424884904288807,42.486794608292094,39.18975910888514,-0.28050058578828896,1.5518772444093116,5.325486101582612,6.807684254622892,17.145704617821043,2.289997100830071,-1.3156579717002401,-0.9735006332397447,-6.966561375733889,5.0195601092543995,-3.9700310044868203,2.023029738007331,0.8196966791015612,99.49581857675174,60.15186133826184,2.996530371247073,8,-0.7899990081787109,-0.5849990844726562,5.069999694824219,6.585000991821282,0.9500007629394531,3,-0.03611899667247376,1.6963564253678787,54.22000122070313,-1.207886176972063,50.61000061035156,-3.361114422483423,51.66999816894531,-0.03611899667247376
8942,2015-08-28,56.45000076293945,56.9900016784668,55.68999862670898,56.099998474121094,3329700.0,-0.0005311398643770282,-1.2222236712975343,0.20231351527753583,38.028895646953465,37.60552657427994,-0.6986459219583097,1.5112943452402021,5.083883938886032,6.79181777021018,16.879212810110765,1.3000030517578196,-1.5890249737299342,-0.9094993591308622,-6.9036496086963695,5.084650890434645,-3.906574483913616,2.0875757656518914,-5.88999938964843,91.60185241215814,56.92919301802693,2.9970751247827554,8,-0.7600002288818359,-0.5550003051757812,5.099998474121094,6.614999771118157,0.4399986267089844,4,-0.05279007089390064,1.1117345818850524,56.47999954223633,1.6963564253678787,54.22000122070313,-1.207886176972063,50.61000061035156,-0.05279007089390064
8943,2015-08-31,55.86000061035156,56.40999984741211,55.5099983215332,56.31999969482422,2647000.0,-0.010451729754009764,1.8125074505877024,-1.3142745038201218,40.36144364369222,36.928555378549234,-0.7591073189833608,1.981579212257948,5.402400242648852,7.32630802048233,16.622965488594023,0.94000244140625,-1.9044982889210615,-1.358999633789061,-7.355542780233492,4.63754351265537,-4.35727120701128,1.6392719394331579,-5.171399230957022,82.42611174986027,46.757236521770466,2.998271573222217,8,-0.1700000762939453,0.034999847412109375,5.689998626708984,7.204999923706048,2.0099983215332102,0,-0.03240245888854498,-1.2222236712975343,56.45000076293945,1.1117345818850524,56.47999954223633,1.6963564253678787,54.22000122070313,-0.03240245888854498
8944,2015-09-01,53.54999923706055,54.88000106811523,53.22999954223633,54.25,3574400.0,-0.04135340759131578,-1.4626885641651828,1.521743817690279,34.685792375512705,35.41501040994016,0.9710742604445599,4.114239126242616,7.4049319954373445,9.563450312058123,16.48189483736823,2.6300010681152344,-2.3287397266804817,-3.4225009918212876,-9.603272875464455,2.75827089182188,-6.512886933642875,-0.3321150499997003,-2.7353698516845597,42.95189118438391,9.189378967519005,3.090385941821584,9,0.43000221252441406,2.345001220703125,7.992500305175781,9.515001296997063,4.170001983642585,1,0.0534080420373233,1.8125074505877024,55.86000061035156,-1.2222236712975343,56.45000076293945,1.1117345818850524,56.47999954223633,0.0534080420373233
8945,2015-09-02,54.59000015258789,54.68000030517578,53.59000015258789,54.68000030517578,2095700.0,0.019421119147422727,23.222184546263723,0.12857150642230833,39.24914624985097,35.688284102109314,-0.7409993055158779,2.7331523718101707,6.07900351586828,8.46372205838054,17.550600085657027,1.1300010681152344,-2.7966937039129647,-2.0770000457763658,-8.083569451597171,3.9295693600444395,-5.080284748686772,0.9262846571340404,-3.651863321350085,36.17020844873801,1.968352319228302,3.003284702910404,9,-0.8149986267089844,1.3050003051757812,6.9524993896484375,8.47500038146972,2.0999984741210866,2,0.006411402695416513,-1.4626885641651828,53.54999923706055,1.8125074505877024,55.86000061035156,-1.2222236712975343,56.45000076293945,0.006411402695416513
8946,2015-09-03,55.16999816894531,55.88000106811523,54.70000076293945,55.25,2318700.0,0.010624620163697251,-1.3137337033352392,0.8889077268681389,41.232674154264345,36.33409244212561,-1.2397326828641155,1.962358055439843,5.236166600383136,7.845604240675073,18.354353466133762,1.2900009155273366,-3.085301961077107,-1.3120019912719698,-7.260517462898939,4.636513480354999,-4.286259727085458,1.6622557445415183,-4.110824040762928,51.59567884325459,14.86293948045575,2.974257735813485,9,-1.3949966430664062,0.7250022888183594,6.182502746582031,7.895002365112298,1.410003662109375,3,0.009425420971943543,23.222184546263723,54.59000015258789,-1.4626885641651828,53.54999923706055,1.8125074505877024,55.86000061035156,0.009425420971943543
8947,2015-09-04,53.959999084472656,54.65999984741211,53.70000076293945,54.08000183105469,1693700.0,-0.021932193667422606,-2.0,1.5,37.1042783578755,36.92548960755987,-0.0016935055334172944,2.874760578138236,6.17190680220471,8.988345106392003,18.907300374717057,1.4699974060058594,-3.5062192654295927,-2.2395009994506836,-8.098510242978314,3.619508244076947,-5.169005621214502,0.6900036223131352,-2.7822084052845852,22.955958244663623,-11.880799000636276,2.9295046217638165,9,-0.18499755859375,1.9350013732910156,7.215001106262207,9.105001449584954,2.0900001525878906,4,0.0643069177090041,-1.3137337033352392,55.16999816894531,23.222184546263723,54.59000015258789,-1.4626885641651828,53.54999923706055,0.0643069177090041
8948,2015-09-08,57.77000045776367,57.81999969482422,55.459999084472656,55.9900016784668,4119600.0,0.07060788432050535,1.5106426151005419,-14.83298366075402,49.72562035531598,40.09269539956675,-3.1909787795358895,-1.2613920310373317,2.151732212282475,5.129683576099765,19.940229976601113,3.8600006103515625,-3.254772061301267,1.7365003585815444,-3.712909263786898,7.185909980949987,-0.9882044526026803,4.461205169765769,-6.475965558590026,98.91069203925066,59.78173265839238,2.724704811184223,9,-3.3800010681152344,-1.875,3.260000228881836,5.295000076293938,3.220001220703125,1,-0.015232838171061025,-2.0,53.959999084472656,-1.3137337033352392,55.16999816894531,23.222184546263723,54.59000015258789,-0.015232838171061025
8949,2015-09-09,56.27000045776367,58.6500015258789,56.11999893188477,57.93999862670898,2814600.0,-0.025965033548799532,-1.5685289606989647,-0.9382018619164326,45.73047209929391,40.95612416567236,-0.8981223815848978,-0.006673954274276639,3.4781462296238885,6.582824356350926,20.447750212519946,2.5300025939941264,-2.9935297689720457,0.39200038909912394,-4.827992923024809,5.6119937012230565,-2.2179962669628424,3.0019970451610902,-4.714926966764004,52.964418533995726,12.167304016715441,2.6099966560619654,9,-0.3299999237060547,-0.375,4.407499313354492,6.795000076293938,5.00999832153321,2,0.02843430711044803,1.5106426151005419,57.77000045776367,-2.0,53.959999084472656,-1.3137337033352392,55.16999816894531,0.02843430711044803
8950,2015-09-10,56.0099983215332,56.54999923706055,55.31000137329102,55.9900016784668,3366000.0,-0.004620617275907568,1.2545446979102237,-0.011974050893142725,55.36501382430599,42.38703741189612,-0.3995209141548415,-0.04262774949587822,3.551514559912917,6.789189455695862,20.616604971949375,1.2399978637695241,-2.429430356968453,0.3184984207153292,-4.576962187707572,5.2139590291382305,-2.129231883496118,2.7662287249267763,-4.029229148440784,46.66661015264188,0.7141997183282456,2.4477303042114498,9,-0.06999778747558594,-0.11499786376953125,4.53750133514405,7.055002212524407,4.180000305175774,3,0.030530315129692065,-1.5685289606989647,56.27000045776367,1.5106426151005419,57.77000045776367,-2.0,53.959999084472656,0.030530315129692065
8951,2015-09-11,56.349998474121094,56.459999084472656,55.33000183105469,55.599998474121094,1762800.0,0.006070347487533878,1.329888312096901,37.50629530713468,56.20473155102906,44.40657473457118,-0.8492038561915294,-0.6232953754594206,3.012733126609362,6.386606145697513,20.794584852395904,1.1299972534179688,-1.5164009484355248,0.7909986495971708,-3.8650129994509825,5.447010298645324,-1.5370071749269059,3.1190044741212475,-3.9690753598614847,53.535299045247,2.8646267260090426,2.328005824524077,9,-0.40999794006347656,-0.4549980163574219,4.102500915527344,6.715002059936516,3.8700027465820384,4,0.006033720706204226,1.2545446979102237,56.0099983215332,-1.5685289606989647,56.27000045776367,1.5106426151005419,57.77000045776367,0.006033720706204226
8952,2015-09-14,57.56000137329102,57.599998474121094,56.83000183105469,57.27999877929688,3124700.0,0.021472989031678935,3.2777972046499024,0.3733367919921875,64.86623623430675,47.12932946686169,-2.106741166181415,-2.0386310463461257,1.6200361304493,5.118504860490127,20.724075018878768,1.25,-1.1310864068484463,2.0650014877319407,-2.4336470921021345,6.563650067566016,-0.18432280218509334,4.314325777648975,-4.80293355433426,67.36526638349612,10.846440659441996,2.249324289917037,9,-1.6200008392334055,-1.6650009155273509,2.8924980163574148,5.504999160766587,2.8400001525878764,0,-0.017025703941193293,1.329888312096901,56.349998474121094,1.2545446979102237,56.0099983215332,-1.5685289606989647,56.27000045776367,-0.017025703941193293
8953,2015-09-15,58.29999923706055,58.599998474121094,57.56000137329102,57.56000137329102,2950300.0,0.012856112684404897,-1.8108110894600988,2.6428250296317235,69.72806045267085,51.02291480876816,-2.753820377970868,-3.0284074914405323,0.7276441172094792,4.3384922331752165,20.982076091216246,1.039997100830071,-0.9729442769087768,2.864999389648439,-1.4364258531409888,7.166424632437867,0.7142867682537215,5.015712011043156,-5.189355395688459,89.52089003507481,24.843956490795165,2.1507126213947148,9,-2.1799983978271484,-2.404998779296875,1.830000877380371,4.765001296997063,3.450000762939453,1,-0.03859348249475969,3.2777972046499024,57.56000137329102,1.329888312096901,56.349998474121094,1.2545446979102237,56.0099983215332,-0.03859348249475969
8954,2015-09-16,58.45000076293945,58.54999923706055,57.75,58.540000915527344,2085300.0,0.0025729250058643682,13.545864400901682,-0.12162217892012943,63.194007666041024,53.683454966122596,-2.3866422462490675,-3.304516022214152,0.4306193693774105,4.165867157096798,20.71962160796943,0.7999992370605469,-0.7058258089931968,2.9875009536743136,-1.3866961902103654,7.3616980975589925,0.8004023817319705,5.174599525616657,-5.0069954604969595,95.44079503462797,28.138697426242672,2.1870985719423404,9,-2.2749996185302734,-2.7450008392333984,1.7199983596801758,4.614999771118157,4.950000762939446,2,0.04345596034855559,-1.8108110894600988,58.29999923706055,3.2777972046499024,57.56000137329102,1.329888312096901,56.349998474121094,0.04345596034855559
8955,2015-09-17,57.93000030517578,58.959999084472656,57.86000061035156,58.38000106811523,2521100.0,-0.008896500444417144,-2.728807422493777,4.999999999999921,55.07347894669544,55.221322165281606,-1.5008712331549958,-2.9723510435244904,0.840945539180538,4.65775521754135,21.502253818232443,1.0999984741210938,-0.4629779344648526,2.4900005340576143,-1.8252410746456178,6.8052421427608465,0.3323797297059983,4.64762133840923,-4.174575229327104,71.62535651157756,8.048736658626822,2.1576208043516156,9,-1.6000003814697266,-2.239999771118164,2.0774993896484375,5.135000228881829,5.6899986267089915,3,0.057828386957936795,13.545864400901682,58.45000076293945,-1.8108110894600988,58.29999923706055,3.2777972046499024,57.56000137329102,0.057828386957936795
8956,2015-09-18,56.66999816894531,57.33000183105469,56.209999084472656,57.11999893188477,3925900.0,-0.021750425161276787,1.5746995400474422,1.0000000000000315,50.7087541603406,56.73293058777773,-0.0063899406551044535,-1.5682938440755123,2.0082205988669557,5.87325072236348,20.309641223386354,1.720001220703125,0.11603918111919143,1.087498474121091,-3.1905629269389166,5.3655598751810984,-1.0515322264089164,3.2265291746510982,-2.4982071724067154,16.727239435369317,-41.515517836100926,2.139030700530005,9,0.46500205993652344,-0.9799976348876953,3.240001678466797,6.395002365112298,4.86000061035157,4,0.062114003379174276,-2.728807422493777,57.93000030517578,13.545864400901682,58.45000076293945,-1.8108110894600988,58.29999923706055,0.062114003379174276
8957,2015-09-21,56.63000106811523,57.38000106811523,56.15999984741211,56.88000106811523,2856500.0,-0.0007057896968841737,-1.050418013027658,0.5555546136565843,52.571810951107906,57.04917398731017,0.5053158353043798,-1.3742949557030428,1.9331265452527973,5.874443654335629,18.792953645323127,1.220001220703118,0.5421161511915926,0.905001258850092,-3.3096528342834333,5.119655351983617,-1.202325787716667,3.012328305416851,-2.0751534245419023,16.785762456011508,-36.811782868646944,2.1073270465667626,9,0.5049991607666087,-0.9400005340576101,3.279998779296882,6.299997329711921,4.75999832153321,0,0.06339396229694239,1.5746995400474422,56.66999816894531,-2.728807422493777,57.93000030517578,13.545864400901682,58.45000076293945,0.06339396229694239
8958,2015-09-22,55.18000030517578,56.38000106811523,55.02999877929688,55.9000015258789,2912200.0,-0.025604816097308025,-1.6470522237348064,2.8800048828124716,55.7760473314295,58.16534901310301,1.7313599580914243,0.37117975050210816,3.2372084166390707,7.2924624155701,16.704963545735026,1.6000022888183452,0.8688434229555995,-0.7204996109008803,-4.493358327389878,3.052359105588117,-2.606928969145379,1.1659297473436183,-0.27274054633051037,3.816832423176877,-49.01529984602237,1.886429358244499,9,1.8149986267089844,0.5100002288818359,4.729999542236328,7.714998245239258,6.680000305175781,1,0.09459951416878654,-1.050418013027658,56.63000106811523,1.5746995400474422,56.66999816894531,-2.728807422493777,57.93000030517578,0.09459951416878654
8959,2015-09-23,55.20000076293945,56.0,55.02999877929688,55.58000183105469,1800100.0,0.00036245845692395307,-1.694428991496497,0.5277783664646345,52.330024543445866,57.82812798189633,1.7250230092162653,0.7511961638765428,3.044334502120499,7.21743854264389,14.419769498547952,0.9700012207031179,1.4314281587192283,-0.9299991607665987,-3.7976631592492396,1.9376648377160421,-2.363831160007919,0.5038328384747217,3.759998321533203,4.325749884005861,-48.52319140735818,1.4338319992413204,9,1.7949981689453125,0.48999977111816406,4.709999084472656,7.694997787475586,4.779998779296875,2,0.11865940482845305,-1.6470522237348064,55.18000030517578,-1.050418013027658,56.63000106811523,1.5746995400474422,56.66999816894531,0.11865940482845305
8960,2015-09-24,54.0,54.70000076293945,52.47999954223633,54.52999877929688,3544000.0,-0.02173914395568488,4.103434970578692,1.394729709381136,45.73305034284957,56.66460784765416,2.916637072532396,2.038378639465165,4.044282066674839,8.355198686230707,12.808711368085335,2.720001220703125,1.3560629397525048,-2.118999862670897,-5.019017809678097,0.7810180843363028,-3.569008836174497,-0.6689908891672971,4.881399078369142,31.02040784550641,-21.078799836145162,1.4500089735035993,9,1.7199993133544922,1.6900005340576172,5.742500305175781,8.894998550415039,6.119998931884773,3,0.17407410233109077,-1.694428991496497,55.20000076293945,-1.6470522237348064,55.18000030517578,-1.050418013027658,56.63000106811523,0.17407410233109077
8961,2015-09-25,54.43999862670898,55.290000915527344,53.88000106811523,54.52999877929688,2143100.0,0.008148122716832962,-1.3305873710958156,0.16981199976970265,51.85471139942422,55.218882866000556,2.4330767107743085,1.515407848501873,3.408119695324075,7.878517504457825,12.32569049683199,1.4099998474121165,1.520135724512869,-1.5770011901855554,-4.565704082095472,1.4117017017243612,-3.0713526361405172,-0.08264974423059357,4.185344470214851,39.99996885962377,-15.133574384337393,1.4943514459549598,9,1.280000686645515,0.32000160217285867,5.302501678466804,8.454999923706062,5.900001525878913,4,0.1686260201460028,4.103434970578692,54.0,-1.694428991496497,55.20000076293945,-1.6470522237348064,55.18000030517578,0.1686260201460028
8962,2015-09-28,53.47000122070313,54.93999862670898,53.459999084472656,54.27000045776367,2287600.0,-0.01781773384413632,-2.609739531724637,8.888865341413345,28.712879888051873,50.66164058104288,3.086470723741506,2.3723350826598093,4.178565549962407,8.807895205648954,12.132642984155579,1.479999542236321,1.4126605482092884,-2.39799861907958,-5.586277508111273,0.7902802699521132,-3.9921380635954264,-0.8038591745637333,4.909528134033195,25.38464849045664,-23.211232722702498,1.5941394445158474,9,2.24999809265136,1.2899990081787038,4.549998283386223,7.744997024536126,7.189998626708977,0,0.15073868289857062,-1.3305873710958156,54.43999862670898,4.103434970578692,54.0,-1.694428991496497,55.20000076293945,0.15073868289857062
8963,2015-09-29,54.04999923706055,54.31000137329102,53.13000106811523,53.47999954223633,2368500.0,0.010847166693776833,1.1651302941855803,-0.7125002980235144,37.90849048528096,47.85213867206954,2.056471085801469,1.7389399863687984,3.416793028446399,8.183850881528407,11.903601493140462,1.1800003051757955,1.2611500951074959,-1.7275005340576186,-5.017856066212815,1.5628549980975777,-3.3726783001352203,-0.08232276798001692,4.0935489251757815,44.602258257138736,-3.2988868675921026,1.6451777660775981,9,1.6700000762939453,0.7100009918212891,3.385000228881836,6.779998779296875,6.44000244140625,1,0.135800189753843,-2.609739531724637,53.47000122070313,-1.3305873710958156,54.43999862670898,4.103434970578692,54.0,0.135800189753843
8964,2015-09-30,56.40999984741211,56.540000915527344,54.83000183105469,55.02000045776367,3340700.0,0.04366328665428321,1.0727242461933981,2.43859672605105,51.77305660091499,47.48542507809394,-0.6965889727936911,-0.4172006589109287,0.8957921118780376,5.782222419012442,10.431704978873025,2.490001678466797,0.8529895190807224,0.4895000457763672,-2.6377959209166946,3.616796012469429,-1.0741479375701672,2.0531480291229016,1.5070063700242216,96.79800433146514,46.72727084368668,1.5636479833465315,9,-1.4799995422363281,-1.6499996185302734,-0.0924997329711914,3.3349990844726562,3.950000762939453,2,0.09661408930476134,1.1651302941855803,54.04999923706055,-2.609739531724637,53.47000122070313,-1.3305873710958156,54.43999862670898,0.09661408930476134
8965,2015-10-01,54.93999862670898,56.540000915527344,53.709999084472656,56.349998474121094,4106800.0,-0.026059231070367894,2.1620048631933835,-1.0143888248531803,44.319098046942564,46.77546328771638,0.34048281031655847,1.1387503237194139,2.2949680854109786,7.202902589123092,9.042327083868518,2.8300018310546875,0.20870512904222238,-0.9980010986328196,-4.097744164113259,2.1017419668476194,-2.547872631373039,0.5518704341073999,2.759527323719354,53.079109665279766,3.3042440856471913,1.5498715327402188,10,-0.00999832153319602,0.02000045776367898,1.1625022888183665,4.655000686645515,6.760002136230476,3,0.09173645870965075,1.0727242461933981,56.40999984741211,1.1651302941855803,54.04999923706055,-2.609739531724637,53.47000122070313,0.09173645870965075
8966,2015-10-02,55.68999862670898,55.68999862670898,53.70000076293945,54.0,3297000.0,0.013651256256773658,1.3550289714078163,-1.1985807160268596,42.1757187274549,45.620341929532714,-0.6293299554956917,0.45292669449938927,1.436264624845677,6.416383599197921,8.268589032145506,1.9899978637695241,-0.255097211401079,-0.2740011215210032,-3.3552890177530372,2.807286774711031,-1.8146450696370238,1.2666428265950174,1.8007462673916734,75.07324554681603,26.386482146710023,1.5406439481160186,10,-1.1799983978271413,0.030000686645514918,0.10250186920166726,3.905000686645515,5.270000457763679,4,0.07954750250345954,2.1620048631933835,54.93999862670898,1.0727242461933981,56.40999984741211,1.1651302941855803,54.04999923706055,0.07954750250345954
8967,2015-10-05,57.43000030517578,57.81000137329102,55.91999816894531,56.18000030517578,2778600.0,0.031244419489576014,-1.1355916861352333,0.7396455714488895,46.64093096282069,44.60532899968729,-2.5076209517308996,-1.0685680826739201,-0.3441716943273292,4.6470554663240975,6.8147229392175195,2.1200027465820455,-0.4956899100715617,1.2925004959106445,-1.7032573915557165,4.288258383377006,-0.20537844782253956,2.7903794396438286,-4.950000762939453,91.88031958683884,46.36114649400755,1.4978789437331812,10,-2.2849998474121094,-1.710000991821289,-1.6374998092651367,2.164999008178711,2.540000915527351,0,0.05067037840760458,1.3550289714078163,55.68999862670898,2.1620048631933835,54.93999862670898,1.0727242461933981,56.40999984741211,0.05067037840760458
8968,2015-10-06,56.88999938964844,57.72000122070313,56.31999969482422,57.38000106811523,2504700.0,-0.009402767067000606,1.3931609440870494,-0.3920013427734318,44.1529184578443,43.696761656842675,-1.899277181107081,-0.6301848522445397,0.16762887442313001,5.135770230425209,6.844801020081157,1.4000015258789134,-0.594648709794015,0.7964996337890611,-2.1231853682775395,3.7161846358556616,-0.6633428672442392,2.2563421348223613,-4.303399810791014,77.61552683653036,36.82438012611479,1.4598425010333005,10,-1.7449989318847656,-1.1700000762939453,-1.097498893737793,2.7049999237060547,3.0100021362304616,1,0.06626824570593426,-1.1355916861352333,57.43000030517578,1.3550289714078163,55.68999862670898,2.1620048631933835,54.93999862670898,0.06626824570593426
8969,2015-10-07,57.86999893188477,58.06000137329102,56.63999938964844,57.599998474121094,3340300.0,0.01722621818861625,3.3692009742069158,-0.5510194548894356,49.782603707941256,44.14671203074175,-2.749888117857317,-1.5643769413175406,-0.8652265513442572,4.113175311363754,7.282606253102646,1.4200019836425852,-0.7099801648342918,1.6964992523193416,-1.3293006679253878,4.722299172564071,0.18359929219698046,3.209399212441703,-5.178931317138677,95.64214644935728,56.324363484304996,1.5128999601223647,10,-2.2749977111816477,-2.1499996185302805,-2.077498435974128,1.7250003814697195,1.5900001525878835,2,0.04527393804976332,1.3931609440870494,56.88999938964844,-1.1355916861352333,57.43000030517578,1.3550289714078163,55.68999862670898,0.04527393804976332
8970,2015-10-08,57.72000122070313,57.9900016784668,56.59000015258789,57.95000076293945,2303000.0,-0.002591977085712349,8.03222789638836,-0.8518487121885948,54.137129554867656,44.40031404801324,-2.253717939036271,-1.3488582089998786,-0.7644698752056698,4.216398888026056,7.404894522947385,1.4000015258789062,-0.7757498620030532,1.4610013961792063,-1.6410247099354933,4.563027502293906,-0.09001165687813995,3.0120144492365526,-4.814176255615237,92.2018324543199,47.95995464814178,1.5510130530573483,10,-2.125000000000007,-2.00000190734864,-2.7825002670288157,1.8599987030029368,0.40999984741209516,3,0.04573803419639422,3.3692009742069158,57.86999893188477,1.3931609440870494,56.88999938964844,-1.1355916861352333,57.43000030517578,0.04573803419639422
8971,2015-10-09,56.68999862670898,57.97000122070313,56.5,57.56999969482422,3683400.0,-0.017844812408366884,-1.3333383792359204,3.8260992154978024,50.219289317453644,46.789915095724545,-0.9733464304535531,-0.30786186760175127,0.20234062185953405,5.19172602659134,7.51715213468504,1.470001220703132,-0.8013338057746822,0.4139987945556598,-2.693848235900589,3.5218458250119085,-1.139924720672468,1.9679223097837877,-3.5780066052929556,35.981275925195945,-11.248912253395062,1.553923515228125,10,-1.0949974060058523,-0.9699993133544851,-1.8549976348876882,2.8900012969970916,1.7900009155273509,4,0.08837541466917687,8.03222789638836,57.72000122070313,3.3692009742069158,57.86999893188477,1.3931609440870494,56.88999938964844,0.08837541466917687
8972,2015-10-12,56.58000183105469,56.9000015258789,56.33000183105469,56.77999877929688,1717200.0,-0.0019403210146219374,1.590893327784765,0.22726898351446523,55.67261726642546,48.763706960296155,-0.4199668728241619,-0.2899125748044753,0.26236077653241807,5.202262356090884,7.809107576003091,0.5699996948242116,-0.6177436203003168,0.3530019760131822,-2.700024989059955,3.406028941086319,-1.1735115065233899,1.8795154585497542,-3.270089435563669,14.94263709329112,-36.2184350877393,1.526513482536569,10,-0.7000007629394531,-0.8600025177001953,-1.7450008392333984,2.8299999237060547,2.7199974060058594,0,0.0774124622069905,-1.3333383792359204,56.68999862670898,8.03222789638836,57.72000122070313,3.3692009742069158,57.86999893188477,0.0774124622069905
8973,2015-10-13,56.04999923706055,56.63999938964844,55.959999084472656,56.06999969482422,2100300.0,-0.009367313129057586,-5.799977111903718,0.10000381475547063,53.30738745157412,48.93418816592496,0.47334817428846776,0.0662811090630413,0.7242368679080613,5.639730174006189,7.697692839177131,0.6800003051757812,-0.5658166724010414,-0.06450061798095419,-2.9575231720024746,2.8285219360405662,-1.511011894991718,1.3820106590298096,-2.5500832824575284,4.285716880743597,-50.61860708698368,1.446511277010761,10,-0.1699981689453125,-0.3299999237060547,-1.2149982452392578,3.055002212524414,4.69000244140625,1,0.06993759209635564,1.590893327784765,56.58000183105469,-1.3333383792359204,56.68999862670898,8.03222789638836,57.72000122070313,0.06993759209635564
8974,2015-10-14,60.9900016784668,64.16000366210939,56.75,56.90999984741211,11994700.0,0.0881356379776701,-2.3681823147228256,-203.99542246805265,71.06691264067415,51.90616756522846,-4.189198145206191,-4.926245200001091,-4.221768276310591,0.6092722792125045,8.518132246786157,8.110004425048842,0.005802267211663548,4.748501777648926,1.2617184335048037,8.235285121793048,3.0051101055768683,6.491893449720983,-7.307682307116259,61.34146080493779,3.27487138071249,1.7433916720720606,10,-2.0599994659423757,-2.670000076293938,-5.847501754760742,-2.0450000762939453,-1.220001220703125,2,-0.01787178426939995,-5.799977111903718,56.04999923706055,1.590893327784765,56.58000183105469,-1.3333383792359204,56.68999862670898,-0.01787178426939995
8975,2015-10-15,61.27999877929688,61.7599983215332,60.38999938964844,61.5,4908100.0,0.004754830182804648,2.7027105048817957,-0.053921843619919946,70.80292190984554,55.08696791882742,-3.8948778036182006,-5.220034507598051,-4.586090275225963,0.23357950954131468,9.206695288184875,1.3699989318847656,0.46239973186037986,4.870998954772958,0.7741917572016845,8.967806152344231,2.8225953559873247,6.919402553558591,-6.969018350500811,64.87800884078855,4.339144343778223,2.0484035987856353,10,-1.2399978637695312,-2.9599971771240234,-5.362498283386238,-2.414999008178718,-1.8600006103515696,3,-0.029699734514993192,-2.3681823147228256,60.9900016784668,-5.799977111903718,56.04999923706055,1.590893327784765,56.58000183105469,-0.029699734514993192
8976,2015-10-16,60.18999862670898,61.540000915527344,59.88000106811523,61.31000137329102,3067800.0,-0.017787209110652902,1.1012631944913993,5.090893327784943,70.28984555775536,57.71462509604238,-2.3461466558281643,-4.061013825810157,-3.5256178814788584,1.2076829630774668,10.528921304976434,1.6599998474121165,0.586102131612023,3.6049987792968707,-0.8276908025316416,8.037688361125383,1.3886539883826146,5.821343570211127,-5.288076803914109,51.58533147374681,-12.846752148303885,2.2163447909142544,10,-0.12999725341795454,-1.8699970245361186,-4.272498130798333,-1.7699985504150177,-3.3899993896484304,4,-0.03422491453056187,2.7027105048817957,61.27999877929688,-2.3681823147228256,60.9900016784668,-5.799977111903718,56.04999923706055,-0.03422491453056187
8977,2015-10-19,60.22000122070313,60.38999938964844,59.52999877929688,59.93999862670898,2107900.0,0.0004984647728640823,1.7742002965624366,-0.250001702985684,69.2692057784183,60.50532368721727,-2.1666102215559846,-4.014076290629099,-3.6092645156960756,1.0604622380990563,11.832031511372964,0.8600006103515554,0.9607319252499025,3.4555013656616254,-1.2661911326570845,8.177193863980335,1.0946551165022669,5.816347614820984,-4.762594487549393,51.951216562103696,-14.370017941931238,2.3608462491593563,10,-0.15999984741210938,-1.8999996185302734,-4.302500724792488,-1.8000011444091726,0.1999969482421804,0,-0.02889408241773006,1.1012631944913993,60.18999862670898,2.7027105048817957,61.27999877929688,-2.3681823147228256,60.9900016784668,-0.02889408241773006
8978,2015-10-20,60.4000015258789,60.97000122070313,59.84000015258789,60.31000137329102,1730700.0,0.0029890451930758566,-1.1941713054009448,0.32142613860839875,64.42516286930204,62.132274705146244,-2.0074627046305196,-3.987391483644494,-3.889635374193446,0.7686889510042718,12.754885004947706,1.1300010681152415,1.349940170046608,3.3745016098022376,-1.551094654806505,8.30009787441098,0.9117034774978663,5.837299742106609,-4.420438976987818,49.25775603246951,-12.662747831913883,2.4627981323043726,10,-0.3400001525878764,-2.0799999237060405,-4.482501029968255,-1.9800014495849396,-0.15000152587889914,1,-0.018211957964058056,1.7742002965624366,60.22000122070313,1.1012631944913993,60.18999862670898,2.7027105048817957,61.27999877929688,-0.018211957964058056
8979,2015-10-21,61.75,62.5,61.02000045776367,61.02000045776367,4551000.0,0.022350967549937595,-3.0547958090559924,8.111092273133142,74.83588597090417,64.43213652915031,-3.0722872568735227,-5.082081180487322,-5.271259909233748,-0.6989811332647236,13.884562364764413,2.099998474121101,1.610076740078938,4.39700012207031,-0.8762780464789941,9.670278290619613,1.7603610377956613,7.033639206344958,-5.279610984315823,74.74748512653994,11.224933989534819,2.636639084274652,10,-1.6899986267089773,-3.4299983978271413,-5.742499351501465,-4.019998550415039,-1.2999992370605469,2,-0.01635624812199521,-1.1941713054009448,60.4000015258789,1.7742002965624366,60.22000122070313,1.1012631944913993,60.18999862670898,-0.01635624812199521
8980,2015-10-22,63.4000015258789,63.95000076293945,62.41999816894531,63.27999877929688,3499200.0,0.02672067248386889,1.508198464116867,0.16438742716795796,76.38603889110092,67.33955314844445,-4.282165221675065,-6.3155520156597404,-6.945972066279602,-2.4416483670499147,14.167468961825488,2.200000762939453,2.0252745667162912,5.577001571655266,-0.09826455924063282,11.252267702551165,2.7393685062073203,8.414634637103212,-6.4682356314092075,87.55658393150101,24.441940930364716,2.8376330654479496,10,-3.3400001525878764,-5.0799999237060405,-7.460000991821282,-5.965002059936516,-1.7700004577636719,3,-0.057255535973978144,-3.0547958090559924,61.75,-1.1941713054009448,60.4000015258789,1.7742002965624366,60.22000122070313,-0.057255535973978144
8981,2015-10-23,63.61999893188477,64.11000061035156,63.099998474121094,64.04000091552734,2277000.0,0.003469990547493529,2.6071416407245183,-3.499936423167753,73.64399753458065,69.33637317823947,-3.8171818223299283,-6.12666122186053,-7.1647770783348435,-2.7472667941206055,14.796327188642932,1.0100021362304688,2.3147565260427427,5.337998962402352,-0.6609122678167907,11.336910192621495,2.3385433472927772,8.337454577511927,-6.2545387713566996,89.30127767320232,28.593246950848965,2.9994556151095715,10,-3.55999755859375,-5.299997329711914,-7.609998703002937,-6.50999832153321,-2.049999237060554,4,-0.0660169888942661,1.508198464116867,63.4000015258789,-3.0547958090559924,61.75,-1.1941713054009448,60.4000015258789,-0.0660169888942661
8982,2015-10-26,61.52999877929688,63.38999938964844,61.43999862670898,63.25,2608600.0,-0.03285130757115484,-1.0526307335857645,4.095221660112132,65.846993111657,70.72966269602645,-1.0629656206026752,-3.585706827533123,-5.092687869133975,-0.7503216753536321,14.958979621295354,2.1800003051757955,2.5242701236797984,2.844998931884774,-2.8689531897817133,8.558951053551262,-0.011977128948473137,5.701974992718021,-3.7568660086739314,39.57841792818202,-18.206432589134508,2.856976060833245,10,-1.0749969482421875,-3.2099971771240234,-5.1174983978271555,-4.624998092651374,-0.7899971008300852,0,-0.07687306413254547,2.6071416407245183,63.61999893188477,1.508198464116867,63.4000015258789,-3.0547958090559924,61.75,-0.07687306413254547
8983,2015-10-27,61.38999938964844,61.77999877929688,60.83000183105469,60.83000183105469,1608900.0,-0.002275302981081029,-2.3928610354223685,-0.32557974485903507,62.75362555205991,69.80596413062487,-0.09591464527004234,-3.0225878876416914,-4.993872535870835,-0.7120020010529089,14.885377070901429,0.9499969482421946,2.9016625462238466,2.3379995346069364,-3.0564214388540734,7.732420508067939,-0.35921095212356846,5.035210021337441,-3.233654365536303,17.073102652611208,-34.43911020733063,2.6972104867305022,10,0.43000030517578125,-3.069997787475579,-4.977499008178711,-4.48499870300293,-2.3400001525878906,1,-0.015800639034811326,-1.0526307335857645,61.52999877929688,2.6071416407245183,63.61999893188477,1.508198464116867,63.4000015258789,-0.015800639034811326
8984,2015-10-28,61.86000061035156,63.20000076293945,60.209999084472656,62.5,4532600.0,0.007655989988206047,1.9313728790105726,-1.1428610354223434,64.66005164429083,69.12342299000768,-0.48000615507966415,-3.2289013365618757,-5.448864859170669,-1.2593087317178302,16.136267371985408,2.990001678466797,3.2580519194937025,2.535500717163089,-2.847582386325527,7.918583820651712,-0.1560408345812192,5.227042268907397,-3.343436067959594,42.30771487985665,-3.889922180055123,2.69154155174431,10,-0.04000091552734375,-3.539999008178704,-5.517500877380371,-4.954999923706055,-2.6500015258789062,2,-0.026026521087394672,-2.3928610354223685,61.38999938964844,-1.0526307335857645,61.52999877929688,2.6071416407245183,63.61999893188477,-0.026026521087394672
8985,2015-10-29,59.97999954223633,60.95000076293945,59.27000045776367,59.959999084472656,2390700.0,-0.03039122291571139,-1.4000043596611453,-0.031250745058770235,60.98864611639897,68.08995638541253,1.3367733926537895,-1.0034010113450051,-3.590865406736782,0.5358212620909413,16.813286758324164,2.5900001525878906,3.689540317682116,0.4034996032714844,-4.571792412348216,5.378791618891178,-2.084146404538366,2.8911456110813347,-1.1248286526613143,14.669402109275309,-31.464753441084014,2.4876460078098477,10,1.710000991821289,-1.6599979400634695,-3.6374998092651367,-3.0749988555908203,-1.4799995422363281,3,0.00783596572674461,1.9313728790105726,61.86000061035156,-2.3928610354223685,61.38999938964844,-1.0526307335857645,61.52999877929688,0.00783596572674461
8986,2015-10-30,60.11999893188477,60.61000061035156,59.95000076293945,60.209999084472656,2097600.0,0.0023341012123525573,-2.06979178680104,-4.499904634750742,61.79998733520828,67.26004322505585,1.3251544822795935,-0.8374348555213871,-3.6046882680974406,0.2784899674328116,17.52278948792277,0.6599998474121094,3.392705542584153,0.3219989776611385,-4.307165414667558,4.9511633699898425,-1.9925832185032135,2.6365811738254905,-0.9465380759576973,20.631036273891805,-28.23214378538552,2.314582196164352,10,1.5700016021728445,-1.474996566772468,-4.414999008178718,-3.214998245239265,-2.099998474121101,4,0.025116469778072803,-1.4000043596611453,59.97999954223633,1.9313728790105726,61.86000061035156,-2.3928610354223685,61.38999938964844,0.025116469778072803
8987,2015-11-02,60.34000015258789,60.790000915527344,59.83000183105469,60.18999862670898,1778900.0,0.00365936834018199,-1.2069068331696367,-1.6666807951513147,64.60177060091985,67.27966630634673,1.2560525260285473,-0.8730076978726942,-3.6920654940673714,-0.05077146422645029,19.078294151256237,0.9599990844726562,3.074926118594753,0.39650020599365376,-4.100316470038834,4.8933168820261415,-1.8519081320225865,2.644908544009894,-1.0699996948242188,27.226453224826397,-26.148754341766452,2.2484083380162425,11,1.3500003814697266,-1.694997787475586,-5.100000381469727,-3.434999465942383,-3.6899986267089915,0,0.020384480263936133,-2.06979178680104,60.11999893188477,-1.4000043596611453,59.97999954223633,1.9313728790105726,61.86000061035156,0.020384480263936133
8988,2015-11-03,60.65999984741211,60.93999862670898,60.22000122070313,60.22000122070313,1140500.0,0.005303276334355456,-2.27272569640121,2.9332943390466575,48.361460570727225,64.33806348410485,1.0916061446620446,-0.9445125354726116,-3.8049663170789927,-0.4639513704784193,20.736512292887568,0.7199974060058452,2.8449417002192234,0.5279998779296875,-3.7401273415718066,4.796127097431182,-1.6060637318210595,2.6620634876804345,-1.0965991973876967,35.368938465928835,-16.296397355923062,2.1340636097507453,11,1.0300006866455078,-2.0149974822998047,-5.420000076293945,-3.7549991607666016,-3.5099983215332102,1,0.00131885643349694,-1.2069068331696367,60.34000015258789,-2.06979178680104,60.11999893188477,-1.4000043596611453,59.97999954223633,0.00131885643349694
8989,2015-11-04,60.4900016784668,60.70000076293945,60.09000015258789,60.61000061035156,1444900.0,-0.0028024755913771404,3.066681077781875,-0.2727256964011731,46.0301656268582,60.96518867696677,1.1891270424026814,-0.5988706468408935,-3.3914026221330147,-0.39609339053063763,22.29904127377144,0.6100006103515625,2.6401040421109343,0.22700157165527202,-3.9075414407992497,4.361544584109794,-1.8402699345719853,2.2942730778825293,-0.6599998474121094,72.61910708852368,21.690466597532463,2.06727150622726,11,1.1999988555908203,-1.5599994659423757,-5.250001907348633,-3.7950000762939453,-3.5600013732910156,2,-0.023805627400385054,-2.27272569640121,60.65999984741211,-1.2069068331696367,60.34000015258789,-2.06979178680104,60.11999893188477,-0.023805627400385054
8990,2015-11-05,60.36000061035156,60.91999816894531,60.04999923706055,60.83000183105469,1202300.0,-0.0021491331543723735,1.6769449269918775,3.9167117016880186,50.94550585040367,58.443134045391545,0.9415712976152832,-0.27504841427405324,-3.1307037731132965,-0.36890771311631454,24.001185805545504,0.8699989318847656,2.553283375364913,-0.034999465942384234,-3.9924761753939464,3.922477243509171,-2.0137378206681618,1.9437388887833933,3.8000030517578267,47.74777561267339,-2.9698310503032914,1.978738354725779,11,0.9699993133544922,-1.4299983978271413,-5.515000343322754,-3.7150001525878906,-3.5400009155273438,3,-0.01905237763834089,3.066681077781875,60.4900016784668,-2.27272569640121,60.65999984741211,-1.2069068331696367,60.34000015258789,-0.01905237763834089
8991,2015-11-06,61.70000076293945,61.97999954223633,60.290000915527344,60.41999816894531,1866500.0,0.022200134841583896,-1.194807543206482,-2.7234027011233035,57.18446432942984,57.48063084736631,-0.7816174335180861,-1.2864226421583638,-4.394598168406965,-1.8145554097308576,25.982413503064166,1.6899986267089844,2.2167209024197874,1.0545005798339844,-2.532425652537711,4.64142681220568,-0.7389625363518633,2.847963696019832,2.3778028106689533,86.97678709885754,34.91094845985272,1.793463116185846,11,-0.4650001525878906,-2.769998550415032,-6.755001068115234,-5.184999465942376,-5.150001525878906,4,-0.051863869098386695,1.6769449269918775,60.36000061035156,3.066681077781875,60.4900016784668,-2.27272569640121,60.65999984741211,-0.051863869098386695
8992,2015-11-09,60.959999084472656,61.54999923706055,60.56000137329102,61.52999877929688,1519600.0,-0.01199354407320019,2.245891387547817,-0.4453113591321637,52.578257491348474,56.35003439617615,-0.1463649762928867,-0.21234490925857585,-3.584553382673228,-1.2026617479438784,28.16393670114623,1.1399993896484304,1.6571461605419344,0.09549903869628906,-2.9385221923538154,3.1295202697463935,-1.4215115768287632,1.6125096542213413,3.037248402404792,47.150243705750505,-5.05306724851193,1.5170106155250507,11,0.27500152587890625,-0.9199981689453054,-5.844999313354492,-5.064998626708984,-3.430000305175774,0,-0.04822832465326987,-1.194807543206482,61.70000076293945,1.6769449269918775,60.36000061035156,3.066681077781875,60.4900016784668,-0.04822832465326987
8993,2015-11-10,59.97000122070313,60.27999877929688,59.540000915527344,59.56999969482422,1850400.0,-0.016240122681066227,-2.217388419882936,-0.7017574386636544,41.523815336681594,53.77934147310845,0.6940055376332737,1.14509711716871,-2.515551757801923,-0.341602089767143,30.22164878299911,1.4199981689453125,1.1115329045329432,-1.090498924255364,-3.171869539374782,0.9908716908640542,-2.1311842318150767,-0.04981361669565132,3.9483013011779775,17.622973245512156,-30.417973438352554,1.0406853075597107,11,0.6549987792968679,0.09000015258789062,-4.53750133514405,-4.07500076293946,-3.8500022888183594,1,-0.0553610076245602,2.245891387547817,60.959999084472656,-1.194807543206482,61.70000076293945,1.6769449269918775,60.36000061035156,-0.0553610076245602
8994,2015-11-11,59.9000015258789,60.79999923706055,59.79999923706055,60.34000015258789,1268900.0,-0.0011672451792458238,-2.1249843538590834,-1.0999923706345707,30.38116189202188,50.378509892622105,0.5104170417960958,1.1902758281702788,-2.2912631760243016,-0.4040129257608882,29.779002859071507,1.0,0.7855169659209054,-1.1059986114502038,-3.2512442370638226,1.039247014163415,-2.1786214242570097,-0.033375798643398014,3.8431689317480604,14.754131679045908,-27.11978998347063,1.0726228128068078,11,0.8599987030029368,0.15999984741212359,-4.467501640319817,-4.005001068115227,-4.730003356933587,2,-0.04590984858008562,-2.217388419882936,59.97000122070313,2.245891387547817,60.959999084472656,-1.194807543206482,61.70000076293945,-0.04590984858008562
8995,2015-11-12,59.459999084472656,60.7599983215332,59.33000183105469,59.72000122070313,2120800.0,-0.007345616530846755,-4.500022008010916,0.5909157902950397,27.242897215647574,46.53883321267092,0.9710127146005618,1.5672933205745778,-1.7324310793165694,-0.09249999700062261,29.20102015362305,1.4299964904785156,0.5090243834871302,-1.4550010681152372,-3.7032424078338195,0.7932402716033451,-2.579121737974532,-0.3308803982559425,4.1150445914703155,4.905560969711278,-29.689816759634763,1.1241206698592914,11,1.1950016021728516,0.6000022888183665,-3.8024988174438477,-3.5649986267089844,-3.6299972534179688,3,-0.04254959331066588,-2.1249843538590834,59.9000015258789,-2.217388419882936,59.97000122070313,2.245891387547817,60.959999084472656,-0.04254959331066588
8996,2015-11-13,58.13000106811523,59.6500015258789,57.79999923706055,59.459999084472656,2230200.0,-0.022367945456372218,1.163741698585897,5.1153349570115365,29.713620060752874,42.66237204154125,2.2227944916225866,2.882853934012026,-0.31530602102226624,1.1109875538193776,28.536682442438554,1.8500022888183523,0.10154781008628788,-2.681999206542976,-5.237806279346287,-0.12619213373966431,-3.959902742944628,-1.4040956701413236,5.190340097134445,8.800048828124812,-24.12546731383551,1.277903536401655,11,1.7599983215332102,1.9300003051757955,-2.4725008010864187,-2.2350006103515554,-2.1100006103515554,4,-0.022535719064515125,-4.500022008010916,59.459999084472656,-2.1249843538590834,59.9000015258789,-2.217388419882936,59.97000122070313,-0.022535719064515125
8997,2015-11-16,58.47999954223633,58.540000915527344,57.77999877929688,58.08000183105469,2617600.0,0.006020961081885767,1.9230825661152204,-0.3007506073408636,33.061700839810726,40.962398738106096,1.7670306778903182,2.525287936382256,-0.5333062144789551,0.6392212661613002,28.02558932071417,0.7600021362304616,-0.12559214478652336,-2.2450006484985323,-4.996616279653907,0.506614982656842,-3.6208084640762195,-0.8691928329208451,4.398714268758212,23.17882969652933,-11.26645085255726,1.3758078155776872,11,1.3999996185302734,1.5800018310546946,-2.8224992752075195,-2.5849990844726562,-2.0,0,-0.033002741454911666,1.163741698585897,58.13000106811523,-4.500022008010916,59.459999084472656,-2.1249843538590834,59.9000015258789,-0.033002741454911666
8998,2015-11-17,59.29999923706055,59.709999084472656,58.27000045776367,58.4900016784668,2341500.0,0.014021882716192424,-1.303997802734375,2.0250054836586973,35.682316741957905,39.81263775089495,0.8200658881438656,1.706127484699607,-1.3318841655982752,-0.28640025458105356,27.503056106523992,1.4399986267089844,-0.3703143464898133,-1.3700008392333984,-4.192041873540326,1.452040195073529,-2.7810213563868587,0.04101967792006178,3.068843070764231,50.33113335649087,16.183086048620737,1.4110205171534633,11,0.5799999237060547,0.7600021362304759,-3.4999990463256836,-3.404998779296875,-2.5,1,-0.029848237445802117,1.9230825661152204,58.47999954223633,1.163741698585897,58.13000106811523,-4.500022008010916,59.459999084472656,-0.029848237445802117
8999,2015-11-18,60.7400016784668,60.83000183105469,59.29999923706055,59.33000183105469,1797300.0,0.02428334671050547,-1.0816290518044493,1.7407457991108433,54.47060080135569,40.204314967667386,-0.6489932749760428,0.19666179517626858,-2.6849333575202294,-1.7958227104805715,26.673533495306444,1.5300025939941406,-0.6544803520631675,0.12050151824951172,-2.655944322459689,2.8969473589587125,-1.2677214021050887,1.508724438604112,1.1699562765051894,97.04917827750957,57.940614412337084,1.3882229203545988,11,-0.8600025177001953,-0.28499984741210227,-4.940001487731934,-4.845001220703125,-4.290000915527344,2,-0.0760619463107437,-1.303997802734375,59.29999923706055,1.9230825661152204,58.47999954223633,1.163741698585897,58.13000106811523,-0.0760619463107437
9000,2015-11-19,59.77000045776367,60.40999984741211,59.43000030517578,60.38999938964844,2755000.0,-0.01596972660353091,1.9696962691096147,-0.43971560211350486,48.12433866327797,39.19763433809496,0.25537003233242217,0.9283665203432037,-1.629075670272023,-0.9047802216729224,25.415020243155993,1.3100013732910156,-0.7091073438436339,-0.6679996490478501,-3.136654137360132,1.800654839264432,-1.9023268932039912,0.5663275951082909,1.7269615796408004,65.24589138754776,22.816889260703334,1.2343272441561406,11,-0.10500144958496094,1.1749992370605469,-1.144998550415032,-2.4099979400634624,-2.459999084472649,3,-0.07696172416911629,-1.0816290518044493,60.7400016784668,-1.303997802734375,59.29999923706055,1.9230825661152204,58.47999954223633,-0.07696172416911629
9001,2015-11-20,59.41999816894531,60.209999084472656,59.22000122070313,60.209999084472656,3044000.0,-0.005855818740802765,1.506320801182054,1.274197220188397,45.13741172466605,38.37087369735247,0.27708013842356394,0.998790528315169,-1.206474695824987,-0.6426409882854571,23.99673506355392,0.9899978637695241,-0.7371170297078251,-0.8080018997192369,-2.8067869133003356,1.1907831138618619,-1.8073944065097862,0.1913906070713125,1.7052675426484,53.77041799034434,9.029331460741162,0.9993925067905481,11,-0.11499786376953125,1.5250015258789062,-0.23999691009520774,-2.059995651245103,-2.8699989318847656,4,-0.06041730812046486,1.9696962691096147,59.77000045776367,-1.0816290518044493,60.7400016784668,-1.303997802734375,59.29999923706055,-0.06041730812046486
9002,2015-11-23,56.79999923706055,59.0,56.5,58.9000015258789,7029300.0,-0.044092881397193584,1.173913764593295,2.6582276647319483,33.58843576031511,37.48916485553397,2.5087483235668913,3.421692588974601,1.418167154829142,1.8764015163411756,22.898686172406073,2.9199981689453125,-0.8889389523959466,-3.1915008544921903,-5.615688902846102,-0.7673128061382783,-4.403594878669146,-1.9794068303152343,3.990739781303482,6.928385916813205,-37.38723830568938,1.2120940241769578,11,1.8650016784667969,3.5050010681152344,2.390002250671394,0.5600032806396626,-1.4799995422363281,0,-0.013732373059398673,1.506320801182054,59.41999816894531,1.9696962691096147,59.77000045776367,-1.0816290518044493,60.7400016784668,-0.013732373059398673
9003,2015-11-24,60.41999816894531,61.02000045776367,57.41999816894531,59.38000106811523,7189300.0,0.06373237641740692,2.2142853493595913,-0.4952361749163997,49.76987673840186,39.64346650513175,-1.1630085191168362,-0.2895476822779841,-2.17888442024001,-1.8119146540011855,22.40110731319721,4.220001220703125,-1.154727315912126,0.47699813842773153,-1.8668642494229815,2.8208605262784445,-0.6949330554976285,1.6489293323530916,-3.9199981689453125,86.72561442360521,44.090383104554746,1.1719311939253578,11,-1.6599979400634766,-0.11499786376953125,-1.2299966812133718,-3.059995651245103,-5.979999542236335,1,-0.06521017454671263,1.173913764593295,56.79999923706055,1.506320801182054,59.41999816894531,1.9696962691096147,59.77000045776367,-0.06521017454671263
9004,2015-11-25,60.25,61.36000061035156,59.83000183105469,60.459999084472656,3348400.0,-0.0028136076480831385,-1.9142960944595822,-0.2019227595010055,49.63934226114242,42.131960399075616,-1.0483915665076182,-0.259664263224721,-1.9922769006234802,-1.7085627380572603,21.487009213566193,1.529998779296875,-1.3314980684209416,0.38750000000000284,-1.783349186379553,2.5583491863795587,-0.6979245931897751,1.4729245931897808,-3.75,77.16048413682674,33.719038094732745,1.0854245931897768,11,-1.3199996948242188,0.05500030517578125,-1.0599985122680593,-2.8899974822997905,-6.209999084472656,2,-0.05726142345127727,2.2142853493595913,60.41999816894531,1.173913764593295,56.79999923706055,1.506320801182054,59.41999816894531,-0.05726142345127727
9005,2015-11-27,60.45000076293945,60.72999954223633,60.0,60.22999954223633,915700.0,0.003319514737584184,-1.1470565135926578,-1.0476294277929155,45.570517555176586,43.89383789845603,-1.2216632663456721,-0.44548876008153115,-2.156238103993118,-1.951730632099462,21.03103411632402,0.7299995422363281,-1.2923157100745186,0.5640007019042983,-1.6223247589728373,2.750326162781434,-0.5291620285342731,1.6571634323428697,-3.755600738525388,81.27572565579818,41.55082689181365,1.0931627304385694,11,-1.5200004577636719,-0.14500045776367188,-1.2599992752075124,-3.0899982452392436,-8.709999084472656,4,-0.06617038791589747,-1.9142960944595822,60.25,2.2142853493595913,60.41999816894531,1.173913764593295,56.79999923706055,-0.06617038791589747
9006,2015-11-30,61.63000106811523,62.08000183105469,60.38999938964844,60.38999938964844,3358100.0,0.019520269483589647,-1.7258066997068224,5.636339991677038,52.30241243565154,46.03169474243835,-2.0707378120109468,-1.587979738434214,-3.245124235857972,-3.151709171432877,20.750584358228295,1.69000244140625,-1.1085913730261794,1.6685009002685476,-0.6520194165090984,3.9890212170461936,0.5082407418797246,2.8287610586573706,-4.748977020263659,91.9354728445599,50.95426561372706,1.1602601583888235,11,-2.3400001525878835,-1.325000762939446,-2.4399995803832866,-4.269998550415018,-11.210002899169915,0,-0.07009572643118434,-1.1470565135926578,60.45000076293945,-1.9142960944595822,60.25,2.2142853493595913,60.41999816894531,-0.07009572643118434
9007,2015-12-01,61.56999969482422,62.4000015258789,61.27999877929688,62.09000015258789,3044400.0,-0.0009735741075956872,-1.036364392996231,-0.41935464023454444,55.87370833872485,48.275182697634676,-1.7056973972005736,-1.5084438446901913,-3.091537910199442,-3.1221373754902118,20.437976866102225,1.120002746582017,-0.8402228338566502,1.546999549865724,-0.8785761328119719,3.97257523254342,0.33421170852687254,2.7597873912045756,-4.377036979980467,83.33330779990177,37.76997341236901,1.2127878413388486,12,-2.1199989318847656,-1.625,-2.379998207092278,-4.209997177124009,-11.59000015258789,1,-0.08153322206668245,-1.7258066997068224,61.63000106811523,-1.1470565135926578,60.45000076293945,-1.9142960944595822,60.25,-0.08153322206668245
9008,2015-12-02,60.7400016784668,61.97000122070313,60.61999893188477,61.33000183105469,2031100.0,-0.013480559046148533,-2.252995436182443,1.134614679235594,52.92072354031471,48.102974113074566,-0.726335895366752,-0.7084685346564612,-2.1289250617640647,-2.3334524448204377,19.911435508143104,1.3500022888183594,-0.5184722034379803,0.7130014419555692,-1.7172567283181905,3.143259612229329,-0.5021276431813106,1.9281305270924491,-3.1304758587402333,35.40855857861701,-13.471461900404059,1.2151290851368794,12,-1.2900009155273438,-0.8900012969970703,-1.3524999618530202,-3.3799991607665874,-9.570003509521484,2,-0.08923282571399804,-1.036364392996231,61.56999969482422,-1.7258066997068224,61.63000106811523,-1.1470565135926578,60.45000076293945,-0.08923282571399804
9009,2015-12-03,59.04999923706055,61.459999084472656,58.81000137329102,61.4000015258789,3560400.0,-0.027823549468313225,1.1457493880261567,3.9830536966993058,48.68842028344932,48.16564984864916,0.7808432351920516,0.915035465260857,-0.3238563069244833,-0.7069851510006089,19.081429882816018,2.6499977111816335,-0.27236131412024633,-0.9050008773803739,-3.3626726658174704,1.5526709110567225,-2.133836771598922,0.3238350168381743,-1.0572353608417941,6.685176979631047,-45.7845113838075,1.2288358942185473,12,0.40000152587890625,0.8000011444091797,1.0200014114379883,-1.6899967193603374,-7.399997711181648,3,-0.07806944402902338,-2.252995436182443,60.7400016784668,-1.036364392996231,61.56999969482422,-1.7258066997068224,61.63000106811523,-0.07806944402902338
9010,2015-12-04,59.209999084472656,59.709999084472656,56.77000045776367,57.7599983215332,5550200.0,0.0027095656135367463,1.3999981315774312,-0.6170210002938145,53.73443222621839,49.120874348821644,0.5956973598200221,0.7003713434733072,-0.32587268066455977,-0.9350249084935456,18.18771028405375,2.9399986267089844,-0.0918741644975185,-0.6875009536743164,-3.1590481529198513,1.7840462455712185,-1.9232745532970839,0.548272645948451,3.190002441406243,43.33922138181459,-14.049025254553818,1.235773599622769,12,0.24000167846679688,0.24000167846679688,0.8600015640258789,-1.8499965667724467,-9.110000610351562,4,-0.08731630212608976,1.1457493880261567,59.04999923706055,-2.252995436182443,60.7400016784668,-1.036364392996231,61.56999969482422,-0.08731630212608976
9011,2015-12-07,58.5,59.4900016784668,58.34000015258789,59.22000122070313,2590700.0,-0.011991202422748315,-1.2115394490701683,-0.4965523047336471,50.067477911698276,50.95187903230866,1.2979656627554519,1.2209406444239193,0.5229322620672434,-0.29644811383511893,16.84622183937786,1.1500015258789062,-0.2445496701107217,-1.2374999999999972,-3.6308059562287553,1.155805956228761,-2.4341529781143763,-0.04084702188561806,3.7874015045165947,30.728227602547957,-29.70722762348362,1.1966529781143798,12,1.085000991821289,0.9500007629394531,1.5050010681152344,-1.1399974822997905,-8.0,0,-0.11555552686381543,1.3999981315774312,59.209999084472656,1.1457493880261567,59.04999923706055,-2.252995436182443,60.7400016784668,-0.11555552686381543
9012,2015-12-08,58.02000045776367,58.33000183105469,57.5099983215332,58.08000183105469,2178100.0,-0.008205120380108122,1.92857678081212,0.0833350993938872,45.58011573704517,50.48635003215792,2.2006427401528725,1.5487972224113165,1.170292601892207,0.11452076035503467,15.560521924380865,0.9900016784667969,-0.27797061965808467,-1.5704996109008817,-4.0083895406454815,0.867390318843718,-2.7894445757731816,-0.3515546460285819,4.157053025817866,24.038458011559964,-36.118805384019154,1.2189449648722985,12,1.5650005340576172,1.4300003051757812,2.147500991821289,-0.6599979400634624,-8.200000762939453,1,-0.13098935244495336,-1.2115394490701683,58.5,1.3999981315774312,59.209999084472656,1.1457493880261567,59.04999923706055,-0.13098935244495336
9013,2015-12-09,56.6500015258789,58.06000137329102,56.43999862670898,58.0,2479200.0,-0.02361252880172038,1.2040835392057112,22.499459596923,35.80846566309151,48.949585965707826,3.329792262101428,2.8009218641544678,2.6764855108901386,1.4143262527437557,15.059669178686018,1.6200027465820455,-0.2887063450903895,-2.774498558044442,-5.534441363607712,-0.014555752481172135,-4.154469960826077,-1.3945271552628071,5.418910897186279,4.183324303190889,-49.187905856877705,1.379971402781634,12,2.769998550415039,2.769998550415039,3.517499923706062,0.7100009918213104,-7.260002136230462,2,-0.11774054375966037,1.92857678081212,58.02000045776367,-1.2115394490701683,58.5,1.3999981315774312,59.209999084472656,-0.11774054375966037
9014,2015-12-10,57.1500015258789,57.5099983215332,56.43999862670898,56.66999816894531,3175600.0,0.008826125093246207,-1.2765891825205962,-0.3555584440538621,40.60258540174865,48.39759350421583,2.6192562864568316,2.1969753847919407,2.245216042992787,0.8448906253728197,14.315076589795234,1.0699996948242259,0.10279188709145615,-2.1369985580444393,-5.066026327284469,0.7920292111955902,-3.6015124426644576,-0.672484673424421,4.693754345332032,21.712623846404163,-28.910805906739817,1.4645138846200156,12,2.269998550415039,2.269998550415039,3.017499923706062,0.21000099182131038,-6.569999694824212,3,-0.10463697633018776,1.2040835392057112,56.6500015258789,1.92857678081212,58.02000045776367,-1.2115394490701683,58.5,-0.10463697633018776
9015,2015-12-11,56.93000030517578,57.11000061035156,56.290000915527344,56.290000915527344,3886300.0,-0.0038495400670023328,-1.5625014901175405,1.3333227370261662,40.98479976841109,47.14008098563355,2.5562534876805145,2.3375652623805223,2.5801982204442595,1.0482393231267295,13.871983447728518,0.8600006103515554,-0.009673369028291745,-2.2304998397827163,-5.340981002707224,0.8799813231417914,-3.7857404212449737,-0.6752592583204589,4.697605276255068,19.999976158147774,-28.976801447183476,1.5552405814622547,12,2.4150009155273438,2.4150009155273438,3.3800010681152344,0.4300022125244283,-6.400001525878899,4,-0.09274545496211517,-1.2765891825205962,57.1500015258789,1.2040835392057112,56.6500015258789,1.92857678081212,58.02000045776367,-0.09274545496211517
9016,2015-12-14,56.81999969482422,57.27000045776367,56.4000015258789,56.88000106811523,2896200.0,-0.001932208146177783,1.071425652017946,-0.0937522351762996,50.08849760669928,46.497279793186266,2.1369228719543187,2.4710856545904463,2.7820937882652927,1.1184247309787523,14.328384062161737,0.8699989318847727,-0.12549011281466704,-2.2750003814697237,-5.528723783427182,0.9787230204877346,-3.901862082448453,-0.6481386804909945,4.4873496066524226,25.98032065882036,-27.145620045202804,1.6268617009787278,12,2.3100013732910156,2.5250015258789062,3.3100013732910156,0.5400028228759908,-5.4399986267089915,0,-0.11826823753600368,-1.5625014901175405,56.93000030517578,-1.2765891825205962,57.1500015258789,1.2040835392057112,56.6500015258789,-0.11826823753600368
9017,2015-12-15,56.54999923706055,57.849998474121094,55.70000076293945,55.849998474121094,4702100.0,-0.0047518560227705064,-3.3000118256066346,-11.66641235933764,25.660386412001614,43.468353445595916,1.8103259320915939,2.728998902547957,3.0866524127206105,1.3715444479778398,14.931897824102647,2.1499977111816406,-0.20927607585058183,-2.448500823974612,-5.8881905114479665,0.991188863498742,-4.168345667711293,-0.7286559802379315,4.456309161259135,36.01687518184452,-12.3277435195209,1.7198448437366773,12,2.030000686645508,2.500001907348633,3.5325021743774414,1.0100021362304759,-5.5,1,-0.10698495700589905,1.071425652017946,56.81999969482422,-1.5625014901175405,56.93000030517578,-1.2765891825205962,57.1500015258789,-0.10698495700589905
9018,2015-12-16,57.52999877929688,57.7400016784668,56.31000137329102,56.93999862670898,1960100.0,0.017329788779096633,1.8316670884211261,0.8428564421992454,34.47488266325031,41.88907148779603,0.36554330802619006,1.6965809315305123,2.1707197389214627,0.38977176367163224,15.002994009497685,1.4300003051757741,-0.5025977395662196,-1.3800012588500934,-4.877621762001937,2.11761924430175,-3.1288115104260186,0.3688089927258318,3.0518050081923818,85.11627741927505,38.74710087185962,1.748810251575922,12,0.17500114440917258,1.5200023651122976,3.107501983642571,0.7900028228759766,-6.239997863769538,2,-0.13401702152038342,-3.3000118256066346,56.54999923706055,1.071425652017946,56.81999969482422,-1.5625014901175405,56.93000030517578,-0.13401702152038342
9019,2015-12-17,56.11999893188477,57.86999893188477,56.11000061035156,57.43999862670898,2249600.0,-0.024508949718933803,-1.6268703454872684,-2.2372870397309534,28.284848039620826,39.06133991150741,1.4708948841724236,2.8909348943475166,3.5981299054746714,1.7722174872577483,14.621069317322865,1.7599983215332102,-0.9219274914645439,-2.5590009689330984,-6.156555329000014,1.0385533911338172,-4.357778148966553,-0.7602237888996441,4.071260613640504,19.354770660910308,-21.665422368260575,1.7987771800334578,12,1.4750022888183523,2.930002212524407,4.222501754760735,2.200002670288086,-4.840000152587891,3,-0.11992159070431951,1.8316670884211261,57.52999877929688,-3.3000118256066346,56.54999923706055,1.071425652017946,56.81999969482422,-0.11992159070431951
9020,2015-12-18,55.16999816894531,56.36999893188477,55.11999893188477,55.75,4719900.0,-0.016928025321107265,-2.676468938280547,0.43939542814207333,16.837773172813257,35.36915049607574,1.997626950260674,3.6666355601386016,4.559696473132476,2.6920536252989393,14.375939351827977,1.25,-1.297588901144188,-3.279001617431639,-7.159891298689487,0.601888063826209,-5.21944645806056,-1.3385567768027187,4.661960673973098,1.8181540749287188,-31.408250644168685,1.940444840628924,12,1.555002212524414,3.5900020599365234,5.240002632141113,3.150003433227546,-3.4099998474121094,4,-0.08319732626843357,-1.6268703454872684,56.11999893188477,1.8316670884211261,57.52999877929688,-3.3000118256066346,56.54999923706055,-0.08319732626843357
9021,2015-12-21,55.83000183105469,55.86000061035156,55.349998474121094,55.83000183105469,1763500.0,0.011963090157956158,16.000762970498474,-0.0,22.243734712625056,32.77621927114018,1.0270610066387178,2.8710905985269477,3.952371520154749,2.0049379951885555,14.262777505854777,0.69000244140625,-1.485125441288936,-2.439498138427737,-6.460838741200661,1.5818424643451863,-4.450168439814199,-0.4288278370412755,3.530761020760359,25.818287242542354,-1.0257334705199739,2.010670301386462,12,0.7599983215332102,2.9299983978271484,4.527499198913574,2.489999771118171,-1.970001220703125,0,-0.094931092207304,-2.676468938280547,55.16999816894531,-1.6268703454872684,56.11999893188477,1.8316670884211261,57.52999877929688,-0.094931092207304
9022,2015-12-22,56.02000045776367,56.97999954223633,55.849998474121094,56.54999923706055,1136200.0,0.0034031635407059113,-1.597695403962011,-100.0,25.670108282293796,31.64973511771821,0.5850520136596629,2.7612299414740633,3.82189159210521,1.7964808559344831,15.483128119628986,1.1499977111816406,-1.7980705937717474,-2.2104995727539034,-6.306286931094363,1.8852877855865557,-4.258393251924133,-0.16260589358367383,2.9166860020583485,32.72732821377815,6.678878239635331,2.047893679170229,12,0.47499847412110086,2.739999771118164,3.9549999237060547,2.300001144409187,-2.8500022888183594,1,-0.08282755001308462,16.000762970498474,55.83000183105469,-2.676468938280547,55.16999816894531,-1.6268703454872684,56.11999893188477,-0.08282755001308462
9023,2015-12-23,56.47999954223633,56.84000015258789,56.22999954223633,56.36000061035156,1153100.0,0.008211336678218606,-2.21052050394017,-0.2264136005067081,34.82881154407396,31.008204689087687,0.10996628705375855,2.0985133806728555,3.445069764283552,1.3150819645950804,15.830877150006273,0.8199996948242188,-2.006098336962147,-1.5535005569457994,-5.584372796493511,2.4773716826019125,-3.568936676719659,0.46193556282806014,2.0750181647919703,49.45456764914747,20.091090329693543,2.015436119773856,12,0.014999389648444605,2.280000686645508,3.4900007247924805,1.8400020599365305,-5.1399993896484375,2,-0.0961402328113542,-1.597695403962011,56.02000045776367,16.000762970498474,55.83000183105469,-2.676468938280547,55.16999816894531,-0.0961402328113542
9024,2015-12-24,56.79999923706055,57.0,56.47999954223633,56.47999954223633,536300.0,0.005665717022269368,-2.250005960470162,2.666687859617891,36.03708256586321,30.458458333249034,-0.2960334418224235,1.5882250799801767,3.054425276434884,0.9783597267824007,16.01086117563956,0.5200004577636719,-2.1068181774438344,-1.0610008239746094,-4.986389161671646,2.864387513722427,-3.023694992823124,0.9016933448739053,1.4115165924533954,89.361667589904,59.21453700222374,1.962694168848518,12,-0.30500030517577414,1.960000991821289,3.1700010299682617,1.5200023651123118,-5.41999816894532,3,-0.09700701400605072,-2.21052050394017,56.47999954223633,-1.597695403962011,56.02000045776367,16.000762970498474,55.83000183105469,-0.09700701400605072
9025,2015-12-28,56.45000076293945,56.84000015258789,55.86999893188477,56.66999816894531,1205500.0,-0.0061619450496881445,2.4642815784633365,-0.6874925494122976,37.60580940998586,29.071492978058654,-0.023784444998263155,1.7109077001011244,3.31890649843119,1.2739835736483087,16.317512448833114,0.9700012207031179,-1.9431380986054023,-1.2109992980957003,-4.985684896518656,2.563686300327255,-3.0983420973071745,0.6763435011157739,1.4523633768115758,66.66674373118663,35.08149404946103,1.8873427992114773,12,0.044998168945319605,2.309999465942383,3.7174997329711914,1.8700008392334055,-4.780002593994141,0,-0.09158550777269037,-2.250005960470162,56.79999923706055,-2.21052050394017,56.47999954223633,-1.597695403962011,56.02000045776367,-0.09158550777269037
9026,2015-12-29,57.31000137329102,57.75,56.68999862670898,56.79999923706055,1347700.0,0.015234731598377182,-1.9040999968646097,-2.318218862166459,45.89595977325272,31.319890018197665,-0.9018029743495788,0.5382665391967194,2.4167580766163823,0.3932770870798237,15.82718377133315,1.2999992370605469,-1.8842887773761916,-0.13499870300292116,-3.4154449245566454,3.145447518550803,-1.7752218137797868,1.5052244077739445,-2.19000244140625,76.84219613952983,42.47224459308532,1.6402231107768621,12,-0.81500244140625,1.4499988555908132,2.994997978210442,1.010000228881836,-7.490001678466804,1,-0.0968417888460279,2.4642815784633365,56.45000076293945,-2.250005960470162,56.79999923706055,-2.21052050394017,56.47999954223633,-0.0968417888460279
9027,2015-12-30,56.54999923706055,57.47999954223633,56.5099983215332,57.16999816894531,1459900.0,-0.013261247915179242,-1.77142903853385,-1.2156790880667625,49.37809558468034,32.97580256502322,-0.15846514056168814,0.9516935614420561,3.1239448923330855,1.1161280447474482,15.218074401641928,0.970001220703125,-1.8357977655583824,-0.644000816345212,-3.3052901607265923,2.0172885280361683,-1.9746454885358986,0.6866438558454746,-1.377400283813472,36.17020844873776,-1.9347807970853381,1.3306446721906893,12,-0.055000305175774145,2.210000991821289,3.575000762939453,1.7700023651123118,-7.3899993896484375,2,-0.047568499787813745,-1.9040999968646097,57.31000137329102,2.4642815784633365,56.45000076293945,-2.250005960470162,56.79999923706055,-0.047568499787813745
9028,2015-12-31,55.31999969482422,56.54999923706055,55.31999969482422,56.45000076293945,1409400.0,-0.021750655328572233,-1.1769882824763775,1.8225855078170665,39.566699318487544,34.22934159600841,0.8102891078858079,1.8496532305326383,4.279944638778062,2.2778154821849483,15.217287163211612,1.2299995422363281,-1.9697952530915686,-1.6030002593994155,-3.808763923451693,0.6027634046528618,-2.7058820914255506,-0.5001184273732804,-0.09585272064208539,0.0,-38.5187802873635,1.102881832026138,12,1.114999771118164,3.440000534057617,4.165000915527344,3.00000190734864,-6.009998321533196,3,-0.03886481449276047,-1.77142903853385,56.54999923706055,-1.9040999968646097,57.31000137329102,2.4642815784633365,56.45000076293945,-0.03886481449276047
9029,2016-01-04,54.43999862670898,54.47000122070313,53.63000106811523,54.2400016784668,2648900.0,-0.015907466973424045,5.461486545966481,-0.1769882824763713,36.79745179952097,36.4470836656426,1.5946112775081573,2.494469165689196,5.030673362027294,3.110997573937297,16.511524702661664,1.6899986267089915,-1.8705381579043845,-2.2525012969970746,-4.485704459543342,-0.01929813445080697,-3.369102878270205,-1.1358997157239443,3.3100013732910227,19.66014001424027,-20.325347041345324,1.1166015812731322,1,1.25000190734864,3.575002670288086,5.092501640319831,3.8800029754638814,-5.479999542236321,0,-0.05694339736078147,-1.1769882824763775,55.31999969482422,-1.77142903853385,56.54999923706055,-1.9040999968646097,57.31000137329102,-0.05694339736078147
9030,2016-01-05,54.040000915527344,54.84000015258789,53.86000061035156,54.72999954223633,2689500.0,-0.007347496716970658,1.1538455089268123,-3.450045777065813,35.69959655264442,37.94217942564475,2.0310487066544525,2.621700242247499,5.24089278527461,3.4556268427983383,17.584930752963004,0.9799995422363281,-1.9352200664972017,-2.3939990997314453,-4.596900901079401,-0.19109729838348954,-3.4954500004054196,-1.292548199057471,3.6275991058349604,9.95145518701759,-30.491735061956515,1.101450900673977,1,1.6499996185302734,3.9750003814697195,5.5774993896484375,4.280000686645515,-5.200000762939453,1,-0.049222794269935255,5.461486545966481,54.43999862670898,-1.1769882824763775,55.31999969482422,-1.77142903853385,56.54999923706055,-0.049222794269935255
9031,2016-01-06,51.7400016784668,53.540000915527344,51.43000030517578,53.06999969482422,3779700.0,-0.042561051038022546,-1.1641023433969573,1.9275371933723648,29.531925282579834,38.37127020345431,4.1234991706345525,4.626493205220385,7.3133824661142555,5.698136859671095,19.049545793579707,2.6100006103515625,-1.8630420190213357,-4.355998420715331,-7.204121467614186,-1.507875373816475,-5.780059944164762,-2.9319368972658992,5.846846363830565,5.123990287338167,-34.396970477237964,1.4240615234494285,1,2.8499984741210938,5.174999237060547,7.877498626708984,6.579999923706062,-2.1000022888183594,2,-0.0013529862244016089,1.1538455089268123,54.040000915527344,5.461486545966481,54.43999862670898,-1.1769882824763775,55.31999969482422,-0.0013529862244016089
9032,2016-01-07,50.41999816894531,51.459999084472656,50.02999877929688,50.45000076293945,5163000.0,-0.025512243268264956,-2.530858964758895,0.02255837499390508,20.595540623515078,36.789795656725545,5.102150403455262,5.636938856027911,8.453224369120612,6.9549464924335,20.38163391963506,1.7100028991699148,-1.6237066198494432,-5.296001815795897,-8.971190089427616,-1.6208135421641785,-7.133595952611756,-3.4584076789800378,6.920575963867186,5.981585310842121,-26.62464705354357,1.8375941368158597,1,3.470001220703125,5.795001983642578,9.37750244140625,7.900003433227546,1.6500015258789062,3,-0.01190000983559425,-1.1641023433969573,51.7400016784668,1.1538455089268123,54.040000915527344,5.461486545966481,54.43999862670898,-0.01190000983559425
9033,2016-01-08,49.97999954223633,51.54999923706055,49.97999954223633,50.7400016784668,3805200.0,-0.008726668835541296,-3.131566531144908,25.33121424030515,22.392095894330183,35.27368602655521,5.0547184606934294,5.851632748757808,8.708747314059579,7.318012799395596,21.31541837364376,1.5699996948242188,-1.4938866113723392,-5.402500343322757,-9.850165322565559,-0.9548353640799547,-7.626332832944158,-3.1786678537013557,6.921940069365235,0.0,-32.86628037201483,2.223832489621403,1,3.885000228881836,5.995000839233398,9.717500686645508,8.34000205993653,2.75,4,-0.01640655666935864,-2.530858964758895,50.41999816894531,-1.1641023433969573,51.7400016784668,1.1538455089268123,54.040000915527344,-0.01640655666935864
9034,2016-01-11,51.16999816894531,51.7599983215332,50.41999816894531,51.040000915527344,3437900.0,0.02380949655078246,1.0458055723803756,-0.17104853686693772,32.39436714310085,34.69463688579021,3.3325749639470885,4.417124848226678,7.329145542388659,6.08276801838818,22.241742425698437,1.779998779296875,-1.4244003409443593,-3.913501548767087,-8.655170687538948,0.8281675900047745,-6.284336118153021,-1.5426669793811527,5.178186237107035,24.485565375739785,-11.799659488026226,2.3708345693859307,1,2.6950016021728516,4.55000114440918,8.480002403259277,7.150003433227546,0.8700027465820312,0,-0.03634936216947349,-3.131566531144908,49.97999954223633,-2.530858964758895,50.41999816894531,-1.1641023433969573,51.7400016784668,-0.03634936216947349
9035,2016-01-12,51.6500015258789,52.22000122070313,50.97000122070313,51.54999923706055,2445900.0,0.009380562323820785,1.01612630322493,0.769264628205826,31.30590254438252,33.07351941591575,2.346888521117201,3.711569510718583,6.721814841420716,5.552186131287762,23.026078147560362,1.25,-1.5289860328594571,-3.1694982528686566,-8.063784945928859,1.7247884401915456,-5.616641599398754,-0.722354906338559,4.188728091068164,46.91014998398022,8.916716167803322,2.4471433465301,1,2.079998016357429,3.194997787475593,7.999999046325691,6.6700000762939595,0.4499969482421946,1,-0.05208136228337645,1.0458055723803756,51.16999816894531,-3.131566531144908,49.97999954223633,-2.530858964758895,50.41999816894531,-0.05208136228337645
9036,2016-01-13,50.099998474121094,52.349998474121094,50.02999877929688,51.72000122070313,2659500.0,-0.03000973874088242,-1.6363600896452901,-16.19965668510517,26.395535284871684,30.519901604825897,3.091726060314109,4.988053810084999,8.119340874974327,7.114894197622149,24.071659206597634,2.3199996948242116,-1.7342592282104619,-4.383501243591311,-9.610867943861592,0.8438654566789694,-6.997184593726452,-1.769817893456171,5.27003273684911,5.06324835299969,-32.20848339507036,2.61368335013514,1,3.1650009155273438,4.635002136230469,9.35000228881836,8.220003128051765,2.5100021362304688,2,-0.0251496678624461,1.01612630322493,51.6500015258789,1.0458055723803756,51.16999816894531,-3.131566531144908,49.97999954223633,-0.0251496678624461
9037,2016-01-14,50.5,51.06000137329102,49.90999984741211,50.540000915527344,3377000.0,0.00798406263596041,1.1296288447138128,0.024691881301892638,26.041682268300832,29.017121932582928,1.9481506268357194,4.333755850838372,7.561274255766051,6.730691360063645,24.871734646133643,1.1500015258789134,-1.9613747179409913,-3.680999755859375,-9.101491045300833,1.7394915335820826,-6.391245400580104,-0.9707541111386462,4.438828677471491,24.18034773173908,-11.07320469359411,2.7102456447207275,1,1.875,3.6200008392333984,9.017500877380371,7.820001602172859,0.9599990844726562,3,-0.017029715056466554,-1.6363600896452901,50.099998474121094,1.01612630322493,51.6500015258789,1.0458055723803756,51.16999816894531,-0.017029715056466554
9038,2016-01-15,49.81999969482422,49.95000076293945,47.2400016784668,48.15999984741211,8245400.0,-0.013465352577738288,1.8229127965079661,-41.49904634751097,22.819332897792606,27.463997610168665,1.9734605985493516,4.644660458259104,8.06173271992904,7.456387269912476,25.999912839050975,3.259998321533203,-2.397003334445799,-3.9755001068115234,-9.4889959014682,1.5379956878451537,-6.732248004139862,-1.2187522094831849,4.615946099641334,50.489229632228614,21.16788827067877,2.756747897328337,1,1.220001220703125,2.8300018310546875,9.697501182556152,8.825002670288086,1.990001678466804,4,0.04516258558375208,1.1296288447138128,50.5,-1.6363600896452901,50.099998474121094,1.01612630322493,51.6500015258789,0.04516258558375208
9039,2016-01-19,49.38999938964844,50.97999954223633,48.4900016784668,50.33000183105469,3707100.0,-0.008631078037129258,1.22321449858822,-0.5662665830190804,22.67803358997881,26.017157280983596,1.8012011015115803,4.790211054847873,8.30897316670901,7.946971798431164,26.821637684343997,2.4899978637695312,-2.878372418732482,-4.069000434875491,-9.80226465438065,1.664263784629668,-6.935632544628071,-1.2023683251229116,4.182433110897264,42.07434558491439,16.754991829920783,2.8666321097525804,1,1.0000019073486328,3.1650009155273438,10.0300006866455,9.255002975463867,3.6000022888183594,1,0.06762502923391245,1.8229127965079661,49.81999969482422,1.1296288447138128,50.5,-1.6363600896452901,50.099998474121094,0.06762502923391245
9040,2016-01-20,50.58000183105469,51.13000106811523,49.0,49.349998474121094,5069700.0,0.024093995871877993,-1.2072546438496343,-1.3085108109862995,24.603797247144044,25.469587499268506,0.07686691513476518,3.4137299713926694,6.950461651049366,6.767447032879083,27.197828024648356,2.1300010681152273,-3.179059887599138,-2.64949817657471,-8.461314165861587,3.1623178127121676,-5.555406171218145,0.2564098180687253,2.2325389708415457,65.3620791979426,44.63667215658312,2.9059079946434383,1,-0.7850017547607422,1.9749984741210938,8.83999824523925,8.065000534057617,2.8599967956542898,2,0.02886514495094894,1.22321449858822,49.38999938964844,1.8229127965079661,49.81999969482422,1.1296288447138128,50.5,0.02886514495094894
9041,2016-01-21,50.52999877929688,51.68000030517578,50.11000061035156,51.5099983215332,3972000.0,-0.0009885933164816008,1.3787810918674916,-0.796745420825083,25.996832040018376,26.069730989991097,-0.07020150102528788,3.2109378875342927,6.7847014774568635,6.791657637306834,27.45104965254074,1.5699996948242188,-3.4102677588374135,-2.4345010757446204,-8.23036020962575,3.36135805813651,-5.332430642685189,0.4634284911959483,1.6138373277878202,74.09905672130121,53.041798949122565,2.897929566940565,1,-0.7349987030029368,2.025001525878899,8.815002441406243,8.400003433227539,2.4600028991699148,3,0.031070645809464503,-1.2072546438496343,50.58000183105469,1.22321449858822,49.38999938964844,1.8229127965079661,49.81999969482422,0.031070645809464503
9042,2016-01-22,51.38000106811523,51.7599983215332,50.81000137329102,51.5,1767600.0,0.016821735787704073,1.9687609896823424,0.12244794687448508,33.79936787784192,27.337205654825734,-0.8601618187051869,2.1033341014081017,5.748220609566523,5.92102276795233,28.534251780700803,1.229999542236321,-3.603812829412064,-1.352498817443852,-7.003022640013079,4.298025005125375,-4.177760728728465,1.4727630938407614,-4.13999938964843,91.59297487530472,65.06838852897795,2.825261911284615,1,-1.585000991821282,1.174999237060554,7.857500076293952,7.550001144409194,3.319999694824226,4,0.023939266575835783,1.3787810918674916,50.52999877929688,-1.2072546438496343,50.58000183105469,1.22321449858822,49.38999938964844,0.023939266575835783
9043,2016-01-25,51.04999923706055,51.52000045776367,50.77000045776367,51.27000045776367,2642200.0,-0.006422768084749397,1.0833298012122239,1.8333598245222553,35.400539379713294,27.671224792227115,-0.405010029810839,2.1140651401535138,5.915979900123297,6.2376842280720695,29.681432082808513,0.75,-3.5235104033153846,-1.4110006332397447,-6.820014592791011,3.998013326311522,-4.115507613015382,1.2935063465358922,-3.719597625732419,78.28746748171393,48.79217245270778,2.704506979775635,1,-1.2549991607666016,1.5050010681152344,7.76500129699707,7.880002975463874,4.3600006103515625,0,0.008031338952782185,1.9687609896823424,51.38000106811523,1.3787810918674916,50.52999877929688,-1.2072546438496343,50.58000183105469,0.008031338952782185
9044,2016-01-26,51.290000915527344,51.959999084472656,50.9000015258789,51.34000015258789,2362700.0,0.004701306210648459,-1.5542170889653606,0.22726799833541406,37.99128717990743,28.414045307285438,-0.6997895329284418,1.5179278575156658,5.5154360765459245,6.0224864781180685,30.88773530899961,1.059997558593757,-3.1900705796267914,-0.8954990386962862,-5.9217275304051995,4.130729453012627,-3.4086132845507393,1.6176152071581669,-3.8710073699951124,77.36491972379521,43.52213813445731,2.5131142458544558,1,-1.4950008392333984,1.2649993896484375,7.087499618530273,8.640001296997077,4.180000305175788,1,0.010138437287612767,1.0833298012122239,51.04999923706055,1.9687609896823424,51.38000106811523,1.3787810918674916,50.52999877929688,0.010138437287612767
9045,2016-01-27,51.27999877929688,52.209999084472656,50.81999969482422,51.02999877929688,2747900.0,-0.00019501142624145373,-3.149263248992146,-5.0000762951094835,47.48907337651929,30.75777176191295,-0.8356715645261517,1.1813136912342515,5.375654574703837,6.040880346018639,31.754078207376402,1.3899993896484375,-2.8663816052494084,-0.647001075744619,-5.264966912875842,3.970964761386604,-2.9559839943102304,1.6619818428209925,-3.679365012207036,55.71423900367335,17.485300607494032,2.3089829185656123,1,-1.5549983978271555,1.2150020599365163,7.04250240325927,8.650003433227539,4.5,2,0.033346391183228574,-1.5542170889653606,51.290000915527344,1.0833298012122239,51.04999923706055,1.9687609896823424,51.38000106811523,0.033346391183228574
9046,2016-01-28,51.7599983215332,51.97000122070313,51.13999938964844,51.66999816894531,2693200.0,0.009360365711048146,2.254871161973085,0.3600006103515625,58.0528673666682,34.314570106176,-1.1794712158920007,0.27848072340820806,4.791237187980883,5.562887989305636,33.35499062699517,0.8300018310546946,-2.7410696337402385,0.11049861907959269,-3.7504447540331114,3.9714419921922968,-1.8199730674767594,2.0409703056359447,-3.882802635400388,68.7499172156922,25.34961768849137,1.930471686556352,1,-2.0349979400634766,0.7350025177001953,5.982501983642578,7.880002975463881,4.730003356933594,3,0.032457503084517336,-3.149263248992146,51.27999877929688,-1.5542170889653606,51.290000915527344,1.0833298012122239,51.04999923706055,0.032457503084517336
9047,2016-01-29,53.86000061035156,53.93999862670898,51.33000183105469,52.06999969482422,3378100.0,0.04057191570550556,1.676923979811429,19.888865341414828,69.43883941727775,39.49451527500768,-3.0762337251874214,-2.1432689982677786,2.5977831717977935,3.496444909552878,34.42042683851139,2.6099967956542898,-2.5844087725071034,2.3450008392334,-0.9418889612945165,5.631890639761316,0.7015559389694417,3.988445739497358,-5.722836720318355,97.47640181180196,46.57920814967345,1.6434449002639593,1,-2.645000457763672,-1.364999771118164,3.814999580383301,5.780000686645522,1.4799995422363281,4,-0.01615296921696574,2.254871161973085,51.7599983215332,-3.149263248992146,51.27999877929688,-1.5542170889653606,51.290000915527344,-0.01615296921696574
9048,2016-02-01,53.16999816894531,53.70000076293945,52.959999084472656,53.38000106811523,2295700.0,-0.012811036642907836,-1.3492076947762957,-0.11731999539678828,60.548494003537904,43.702344209847574,-2.0797707903293485,-1.7102851905976308,3.157954139545687,4.1555000706478396,34.88501286879626,0.9000015258789062,-2.204258837272995,1.7624984741210952,-1.1156289000110533,4.640625848253244,0.32343478705502093,3.2015621611871694,-4.568607499978043,75.32048969970269,20.211510380015753,1.439063687066073,2,-1.6999988555908203,-0.6749973297119141,4.457501411437988,6.470003128051772,1.7600021362304688,0,0.02877567513041135,1.676923979811429,53.86000061035156,2.254871161973085,51.7599983215332,-3.149263248992146,51.27999877929688,0.02877567513041135
9049,2016-02-02,51.34000015258789,52.65999984741211,51.27000045776367,52.040000915527344,3151700.0,-0.034417868711273725,-2.3095217551237277,3.333290948393421,48.56878681941866,46.3651208289892,0.06249592459091957,-0.1311640117566526,4.787756416584045,5.9675459976853205,34.894060124330665,1.8999977111816406,-1.8730074170504452,0.08750038146972372,-2.4119811859359643,2.5869819488754118,-1.1622404022331239,1.3372411651725713,-2.311520847001283,16.666687044330015,-37.84853620826537,1.2497407837028451,2,0.6849994659423828,1.1550006866455078,6.28749942779541,8.300001144409194,3.779998779296882,1,0.07927541259695658,-1.3492076947762957,53.16999816894531,1.676923979811429,53.86000061035156,2.254871161973085,51.7599983215332,0.07927541259695658
9050,2016-02-03,51.38000106811523,51.97000122070313,50.459999084472656,51.93999862670898,2425600.0,0.0007791374251742145,3.8709530548204483,0.7999956403507338,56.866952877532505,49.795134255379665,0.1652909309755799,-0.4012346890596419,4.575167796223205,5.913794835831325,35.32024278559401,1.5100021362304759,-1.4052593984027766,0.26050128936766725,-1.870349911631365,2.3913524903666996,-0.8049243111318489,1.3259268898671834,-1.958600216838832,26.436842087954943,-32.91543270723116,1.0654256004995175,2,0.819997787475593,1.1149997711181712,6.2474985122680735,8.260000228881857,4.55999755859375,2,0.07960295966451492,-2.3095217551237277,51.34000015258789,-1.3492076947762957,53.16999816894531,1.676923979811429,53.86000061035156,0.07960295966451492
9051,2016-02-04,51.66999816894531,52.1500015258789,50.88999938964844,51.209999084472656,1772300.0,0.005644162997303859,-1.290916152837779,-0.8214305177111717,56.35177169838676,52.300956902106854,0.0603556301237802,-0.7343981536846158,4.123677743777392,5.606165379450168,34.76814647325037,1.2600021362304616,-0.8612946963582218,0.5539985656738295,-1.572787165214983,2.680784296562642,-0.5093942997705767,1.6173914311182358,-1.8871094956343129,34.77009320797455,-27.831945145239935,1.0633928654444065,2,0.5300006866455078,0.8250026702880859,5.957501411437988,7.970003128051772,4.0,3,0.07954326990516059,3.8709530548204483,51.38000106811523,-2.3095217551237277,51.34000015258789,-1.3492076947762957,53.16999816894531,0.07954326990516059
9052,2016-02-05,49.81999969482422,51.81000137329102,49.56000137329102,51.4000015258789,2506000.0,-0.03580411340585221,-1.1428586998775807,-3.43479342543909,50.0,53.923119193249825,1.8615595959974343,1.1260798951667894,5.8718198064013905,7.408274543742117,33.94344452302229,2.25,-0.4439879012844443,-1.2659999847412138,-3.450273015532346,0.9182730460499187,-2.35813650013678,-0.17386346934564756,4.1199989318847585,6.280153619908507,-55.46418147144094,1.0921365153955667,2,1.9300003051757812,2.5400009155273438,7.807499885559082,9.795000076293945,6.290000915527344,4,0.13388201574669067,-1.290916152837779,51.66999816894531,3.8709530548204483,51.38000106811523,-2.3095217551237277,51.34000015258789,0.13388201574669067
9053,2016-02-08,49.15999984741211,49.68000030517578,48.290000915527344,49.25,2994100.0,-0.013247688708450056,1.9263121544188213,0.056962055878007345,48.91612025954293,55.13698953543155,2.4867806739359892,1.8145294645967596,6.3034926879245745,8.004245376732996,33.31365043444225,1.529998779296875,-0.06499274601007698,-1.8849998474121108,-4.184432284096111,0.41443258927188964,-3.034716065754111,-0.7352836290701106,4.692398834228506,19.90844724324768,-42.493030131903936,1.149716218342001,2,1.9549999237060547,2.7350006103515625,8.467499732971191,10.454999923706055,7.700000762939453,0,0.12571196754186142,-1.1428586998775807,49.81999969482422,-1.290916152837779,51.66999816894531,3.8709530548204483,51.38000106811523,0.12571196754186142
9054,2016-02-09,49.31000137329102,50.13000106811523,48.61999893188477,48.84000015258789,3112100.0,0.0030512922364627215,-2.3186726583721993,-5.222226931717113,43.36468662716979,54.67872434105939,2.264517991526148,1.6000735264362973,5.927680007131642,7.7880419561153005,32.69609369360443,1.5100021362304545,0.1353045860512765,-1.641998481750484,-4.067161110040196,0.7831641465392281,-2.85457979589534,-0.429417167605628,4.31990139770506,26.424878147124982,-34.13141685771865,1.2125813141448558,2,1.8049983978271413,1.729999542236321,8.287498474121087,10.304998397827141,8.55999755859375,1,0.11397280014940048,1.9263121544188213,49.15999984741211,-1.1428586998775807,49.81999969482422,-1.290916152837779,51.66999816894531,0.11397280014940048
9055,2016-02-10,48.959999084472656,50.06000137329102,48.91999816894531,49.709999084472656,1897500.0,-0.007097997953168678,-1.7469896130159193,-1.5957405363287858,42.04661578347688,52.90025194292702,2.5153341795008615,1.832149874727179,6.036700738198753,8.077437933894103,32.41060768924987,1.1400032043457102,0.32179910815147394,-1.8575006484985366,-4.414463094163452,0.6994617971663786,-3.1359818713309906,-0.5790194256660826,4.456307612304677,17.357462772118353,-39.7720298405118,1.2784812228324571,2,2.155000686645508,2.0800018310546875,7.8925018310546875,9.910001754760742,10.049999237060547,2,0.1258169927001842,-2.3186726583721993,49.31000137329102,1.9263121544188213,49.15999984741211,-1.1428586998775807,49.81999969482422,0.1258169927001842
9056,2016-02-11,48.84000015258789,49.34000015258789,48.16999816894531,48.36999893188477,2416700.0,-0.0024509586219094714,-1.6896512413073408,-0.6266682942708238,36.105038485007114,49.196496283785834,2.4334788350919325,1.9530466362486152,5.871314439834762,8.155636121064347,31.87766389809087,1.1700019836425781,0.44968957738078075,-1.9144996643066392,-4.604523622369371,0.7755242937560922,-3.2595116433380014,-0.569487685275277,4.371254312939442,18.406631698639146,-32.943943012109074,1.3450119790313655,2,2.094999313354492,1.75,8.012500762939453,10.030000686645508,10.009998321533203,3,0.14537261367606447,-1.7469896130159193,48.959999084472656,-2.3186726583721993,49.31000137329102,1.9263121544188213,49.15999984741211,0.14537261367606447
9057,2016-02-12,49.63999938964844,49.79999923706055,48.68000030517578,49.599998474121094,3741500.0,0.016380000707640452,5.222205738990379,0.0851081098629972,42.663895951302095,47.209318722426296,1.0861401427284676,1.143966592132962,4.791276327867102,7.318702366066667,31.143687773213667,1.1199989318847656,0.45372920870387645,-1.071500396728517,-3.8057836471410695,1.6627828536840354,-2.438642021934797,0.29564122847776275,3.268779698083975,74.99995134321937,25.93902752667981,1.3671416252062776,2,0.7749996185302734,0.9500007629394531,6.11250114440918,8.130001068115234,8.880001068115234,4,0.12147459414663753,-1.6896512413073408,48.84000015258789,-1.7469896130159193,48.959999084472656,-2.3186726583721993,49.31000137329102,0.12147459414663753
9058,2016-02-16,52.06999969482422,52.349998474121094,49.790000915527344,49.790000915527344,4819000.0,0.0489524644450845,-1.2456130957957998,56.99866488651536,53.30507871852066,47.735573377882076,-1.6944987266388551,-1.1687488998130817,2.1304575792403426,4.888675287491424,28.938717783861733,2.7099990844726562,0.36420254316655587,1.245999908447267,-1.5188194092268716,4.010819226121406,-0.1364097503898023,2.6284095672843364,0.5544525377809677,93.301465099173,45.84537822462815,1.3824096588370702,2,-1.8100013732910156,-1.4799995422363281,2.9825000762939453,5.0,6.260002136230469,1,0.0775878805301573,5.222205738990379,49.63999938964844,-1.6896512413073408,48.84000015258789,-1.7469896130159193,48.959999084472656,0.0775878805301573
9059,2016-02-17,52.72999954223633,53.97999954223633,51.11999893188477,51.11999893188477,3909900.0,0.012675242006535248,-2.5527944423910074,0.7061409966403845,55.823295879851415,47.61961148925085,-2.387682256196726,-1.650306603403834,1.2970317333421804,4.232166911502567,27.1506644910693,2.8600006103515554,-0.04283563826876957,1.738999748229979,-1.0643355101862824,4.5423350066462405,0.3373321190218448,3.1406673774381133,-4.560001373291016,78.4853751369778,30.748949699051686,1.4016676292081311,2,-1.6550006866455078,-2.1199989318847656,2.190000534057617,3.9549999237060547,5.909999847412109,2,0.07832355592582796,-1.2456130957957998,52.06999969482422,5.222205738990379,49.63999938964844,-1.6896512413073408,48.84000015258789,0.07832355592582796
9060,2016-02-18,52.040000915527344,53.63000106811523,51.93000030517578,53.0099983215332,2184100.0,-0.013085504128561576,-1.8571474366166363,-0.6024826324718308,51.105855439845755,47.03673190496852,-1.7815680733547978,-0.8910024389298954,1.7968527863802137,4.940840738037792,25.377333335746027,1.700000762939446,-0.3273330130583716,0.9760011672973619,-1.8581393734996254,3.810141708094349,-0.44106910310112823,2.393071437695852,-3.7538027191162087,66.60932584926236,20.641543809660234,1.417070270398493,2,-0.9650020599365234,-1.4300003051757812,2.7524986267089844,4.549999237060547,6.279998779296875,3,0.112029168212753,-2.5527944423910074,52.72999954223633,-1.2456130957957998,52.06999969482422,5.222205738990379,49.63999938964844,0.112029168212753
9061,2016-02-19,52.099998474121094,52.40999984741211,51.66999816894531,51.88000106811523,2276700.0,0.0011529123277906894,-1.3124936670382004,-0.22680205600935138,41.7137337785492,46.11603565814065,-1.9826527076860003,-0.8720597480896259,1.5663426758608239,4.8930313329533845,23.902592776454238,0.7400016784667969,-0.3444130300179893,0.9574987411499052,-1.901229951149567,3.8162274334493773,-0.4718656049998273,2.3868630872996377,-3.699924250793458,64.52827662749044,24.04012535146734,1.4293643461497354,2,-1.0249996185302734,-1.4899978637695312,2.1875009536743164,4.490001678466797,6.700000762939453,4,0.13262955949690514,-1.8571474366166363,52.040000915527344,-2.5527944423910074,52.72999954223633,-1.2456130957957998,52.06999969482422,0.13262955949690514
9062,2016-02-22,52.61000061035156,53.11999893188477,52.099998474121094,52.66999816894531,1776700.0,0.009788908851577016,1.1250029802350643,-0.27271939102841103,47.318018022626575,45.938468742927725,-2.2968074445713,-1.3546418559287758,0.9037128450118885,4.41379481715812,22.5110198323039,1.020000457763679,-0.45468405011938273,1.4060009002685518,-1.526218422470457,4.338220223007561,-0.06010876110095609,2.87211056163806,-4.098327880645755,67.30311740076094,29.931314432417267,1.466109661369506,2,-1.5350017547607422,-2.0,1.3899993896484375,3.5799999237060547,6.5,0,0.11860858755705372,-1.3124936670382004,52.099998474121094,-1.8571474366166363,52.040000915527344,-2.5527944423910074,52.72999954223633,0.11860858755705372
9063,2016-02-23,51.459999084472656,52.72999954223633,51.38999938964844,52.459999084472656,1781400.0,-0.02185899092448651,-1.3508787193318252,16.66734486266531,50.61474873217968,46.74403119903993,-0.8786392846605793,-0.18166322445057403,1.9287426231086187,5.578926184770268,20.931348385483968,1.3400001525878906,-0.6167405704093767,0.23549938201904297,-2.6979192373902734,3.1689180014283593,-1.2312099276856188,1.7022086917237047,-2.838959818516237,11.888114686314358,-26.941850739448178,1.466709309704659,2,-0.38500022888183594,-0.8499984741210938,1.787501335144043,4.695001602172852,7.729999542236321,1,0.13719396616587343,1.1250029802350643,52.61000061035156,-1.3124936670382004,52.099998474121094,-1.8571474366166363,52.040000915527344,0.13719396616587343
9064,2016-02-24,51.81000137329102,51.849998474121094,50.099998474121094,50.599998474121094,2690900.0,0.0068014437435925945,1.71318439223456,-1.210002899169929,52.13505619765215,47.86496902283717,-0.9350539399639288,-0.5172295580209934,1.439140036417335,5.2085601043311485,19.856787963595394,1.75,-0.5608349727736055,0.5595016479492259,-2.385556284039197,3.5045595799376486,-0.9130273180449819,2.0320306139434337,-3.0817829018090066,48.441972877846865,7.71205645603645,1.472528965994211,2,-0.7350025177002024,-0.7350025177002024,0.03499984741210227,3.010000228881829,7.169998168945305,2,0.12584443707667692,-1.3508787193318252,51.459999084472656,1.1250029802350643,52.61000061035156,-1.3124936670382004,52.099998474121094,0.12584443707667692
9065,2016-02-25,52.9900016784668,53.11999893188477,51.43000030517578,53.06000137329102,2430200.0,0.022775531246831626,16.78994498654655,-0.05785084884692935,56.02191222787658,50.07795499426712,-1.6575949632826052,-1.6469944417392242,0.13746526627491562,4.038322642622489,18.676486519056645,1.6899986267089915,-0.3966974722372427,1.6540018081665053,-1.392213476520233,4.700217092853244,0.13089416582313618,3.1771094505098745,-4.156747585569697,95.69545583730675,51.97223403014801,1.5231076423433687,2,-1.6600017547607422,-1.9150028228759766,-1.517500877380371,1.8299999237060547,5.769996643066406,3,0.10662384472951603,1.71318439223456,51.81000137329102,-1.3508787193318252,51.459999084472656,1.1250029802350643,52.61000061035156,0.10662384472951603
9066,2016-02-26,53.43999862670898,53.61999893188477,52.88000106811523,53.29999923706055,1758200.0,0.008492110473456327,1.9599914550780977,-1.9999999999996956,68.93304608720248,52.99674945381161,-1.5493977550066802,-2.070850242486678,-0.42793961596998287,3.5888290009220327,17.502690076743814,0.7399978637695455,-0.14359543039589795,2.019998741149898,-1.1649393956427687,5.204936877942565,0.4275296727535647,3.6124678095462315,-4.503809624825095,94.88635563160827,44.50899275076764,1.5924690683963352,2,-1.5549983978271413,-2.364999771118157,-2.264998435974114,1.3800029754638743,5.040000915527351,4,0.09131738760330443,16.78994498654655,52.9900016784668,1.71318439223456,51.81000137329102,-1.3508787193318252,51.459999084472656,0.09131738760330443
9067,2016-02-29,52.9900016784668,53.95000076293945,52.9900016784668,53.459999084472656,2159600.0,-0.008420601792779148,-3.0851250334802405,-3.357138964577827,70.48129655665377,54.905218102493066,-0.6417125257260139,-1.7806691519193123,-0.09225481372523348,4.008934789494745,17.80575314361945,0.9599990844726562,0.1738697819195636,1.613501739501956,-1.452668651885638,4.67967213088955,0.08041654380816254,3.1465869351957494,-3.9529364657758634,75.06497366869621,19.972887568315002,1.533085195693796,2,-0.9500026702880859,-1.9150028228759766,-1.8150014877319336,1.8299999237060547,6.1699981689453125,0,0.10964327938405627,1.9599914550780977,53.43999862670898,16.78994498654655,52.9900016784668,1.71318439223456,51.81000137329102,0.10964327938405627
9068,2016-03-01,54.70000076293945,54.72000122070313,53.0099983215332,53.95000076293945,2188600.0,0.03227022136833679,3.329116246728479,-1.5957534880323359,74.70211434305713,57.00286459840481,-2.167331159160618,-3.552295172315681,-1.930645722171782,2.2873069205797876,18.263285899649826,1.7299995422363352,0.6412863672857583,3.2470006942749023,-0.07338706231364256,6.567388450863447,1.58680681598063,4.907194572569175,-5.564076863657611,99.56708991615912,39.16137323101515,1.6601938782942727,3,-2.2900009155273438,-3.2550010681152344,-3.52500057220459,0.12000083923339844,3.6599998474121094,1,0.08062156829803913,-3.0851250334802405,52.9900016784668,1.9599914550780977,53.43999862670898,16.78994498654655,52.9900016784668,0.08062156829803913
9069,2016-03-02,55.40999984741211,55.709999084472656,54.599998474121094,54.72000122070313,2411300.0,0.01297987339250084,-1.3870875120490576,0.9199981689453031,78.61581573815796,60.05952685377284,-2.7459606096286677,-4.154763049159271,-2.717978076673198,1.5540418055491543,18.028610461963186,1.1100006103515625,1.0401201186728315,3.753499794006345,-0.007392148050165304,7.514391736062855,1.8730538229780862,5.633945765034603,-6.050712855273417,92.99067003215755,26.018528262358657,1.8804459710282557,3,-2.5050010681152344,-3.470001220703125,-4.234999656677246,-0.5899982452392578,3.3899993896484375,2,0.06821871123815582,3.329116246728479,54.70000076293945,-3.0851250334802405,52.9900016784668,1.9599914550780977,53.43999862670898,0.06821871123815582
9070,2016-03-03,55.47000122070313,55.77999877929688,54.65999984741211,55.61000061035156,2071100.0,0.0010828618201814688,3.6667037543312007,-0.202898069980476,79.57182812552644,64.26598178121475,-2.5348122832639532,-4.103004306195778,-2.825583893656635,1.4732821411837662,17.421560484275364,1.1199989318847727,1.1516019972415847,3.609001159667976,-0.5157737522355177,7.733776071571469,1.5466137037162255,5.671388615619726,-5.729671503024399,89.31042057728258,15.52606683567447,2.0623874559517468,3,-2.5300025939941477,-3.4950027465820384,-4.295001029968269,-0.6499996185302805,3.1299972534179616,3,0.06327741561727529,-1.3870875120490576,55.40999984741211,3.329116246728479,54.70000076293945,-3.0851250334802405,52.9900016784668,0.06327741561727529
9071,2016-03-04,55.77999877929688,56.209999084472656,55.11000061035156,55.66999816894531,2312000.0,0.005588562317861534,1.2680352367468932,-0.7857220708447773,78.63807397527995,67.74598799817622,-2.534427861702177,-4.310294408929586,-3.201842343716727,1.1605643745278016,16.987342513681995,1.0999984741210938,1.1922205699229096,3.713498687744149,-0.7655252268575481,8.192522602345846,1.4739867304433005,5.953010645044998,-5.5564955366886934,86.64594249753902,12.477702842367435,2.23951195730085,3,-2.625000000000007,-3.5900001525878977,-4.66999816894532,-0.9599971771240305,3.0200004577636648,4,0.05342415933042943,3.6667037543312007,55.47000122070313,-1.3870875120490576,55.40999984741211,3.329116246728479,54.70000076293945,0.05342415933042943
9072,2016-03-07,56.4900016784668,56.4900016784668,55.15999984741211,55.15999984741211,2180100.0,0.012728628804370645,1.0,12.090858648910302,74.55557698380241,70.40608002613432,-2.945973609545298,-4.737890426110596,-3.9773471554121116,0.453698618623136,15.992537011539934,1.3300018310546875,1.390603069028714,4.090001487731932,-0.6692337065716956,8.84923668203556,1.7103838905801183,6.469619084883746,-5.6678488516721615,100.0,27.084924340093764,2.379617597151814,3,-3.1950016021728516,-4.160001754760742,-5.380001068115234,-1.6700000762939453,3.30999755859375,0,0.03522743502640213,1.2680352367468932,55.77999877929688,3.6667037543312007,55.47000122070313,-1.3870875120490576,55.40999984741211,0.03522743502640213
9073,2016-03-08,55.34000015258789,56.209999084472656,55.06000137329102,55.97999954223633,2726400.0,-0.020357611819956323,1.0909078298503814,-0.48120188612140474,63.7513234872049,71.69677639164017,-1.327293417483304,-3.2687503605728665,-2.922390581996332,1.6086445641357443,14.429625901333548,1.4300003051757741,1.7079735092367017,2.630999946594237,-2.0442517072502255,7.306251600438699,0.2933741196720092,4.9686257735164645,-3.8377054635925987,39.15346157960492,-31.69145773025558,2.337625826922231,3,-1.3799991607666016,-3.010000228881836,-3.484999656677246,-0.5199985504150391,4.099998474121087,1,0.06902782226764392,1.0,56.4900016784668,1.2680352367468932,55.77999877929688,3.6667037543312007,55.47000122070313,0.06902782226764392
9074,2016-03-09,54.93000030517578,55.90999984741211,54.84000015258789,55.709999084472656,2212700.0,-0.007408743156516517,-1.2291681567842072,1.2187492549412298,65.6894662156957,72.77094905695341,-0.47849863739691045,-2.5466969239067865,-2.6244756670358242,1.9423771451240768,13.067075593323041,1.0699996948242188,1.9258095339376808,1.940000152587892,-2.5468420051068534,6.4268423102826375,-0.30342092625947714,4.183421231435261,-2.8291807774439093,14.75410861245216,-54.28739897821704,2.243421078847372,3,-0.24499893188476562,-2.6000003814697266,-2.947500228881836,-0.10999870300292969,3.729999542236328,2,0.06244311462078378,1.0909078298503814,55.34000015258789,1.0,56.4900016784668,1.2680352367468932,55.77999877929688,0.06244311462078378
9075,2016-03-10,55.11999893188477,55.81000137329102,54.41999816894531,55.459999084472656,1749700.0,0.0034589227317205484,1.6730709273706723,0.43589831370553495,66.16702574103766,72.4636134629351,-0.3739029883306628,-2.3732178019754997,-2.915379150861469,1.6718113775466676,11.519850187086675,1.3900032043457102,2.217837654886374,1.8219987869262795,-2.333518303910111,5.97751587776267,-0.25575975849191224,3.899757332344471,-2.4924775460647126,33.81640464470889,-34.31730062630947,2.0777585454181953,3,-0.37999725341797586,-2.789999008178718,-2.859998703002937,-0.29999732971192117,3.5800018310546804,3,0.06676343208430358,-1.2291681567842072,54.93000030517578,1.0909078298503814,55.34000015258789,1.0,56.4900016784668,0.06676343208430358
9076,2016-03-11,55.93999862670898,56.02999877929688,55.0,55.83000183105469,1760300.0,0.014876627552869337,6.103510871995597,-0.3235198420267112,67.25387982475317,72.10501160383502,-0.8962325675998173,-2.776376807533495,-3.8565603060940106,0.7925990610936466,9.63240158070321,1.029998779296882,2.516943677636,2.2869985580444236,-1.4577640728162038,6.031761188905051,0.4146172426141064,4.159379873474741,-2.848979605771312,73.42984931049891,4.976642089101489,1.8723813154303137,3,-1.1899986267089773,-3.6099987030029226,-3.592498779296868,-1.1199970245361257,2.290000915527351,4,0.04755094588332853,1.6730709273706723,55.11999893188477,-1.2291681567842072,54.93000030517578,1.0909078298503814,55.34000015258789,0.04755094588332853
9077,2016-03-14,55.66999816894531,56.22000122070313,55.2599983215332,55.56999969482422,1403000.0,-0.004826608230103724,-1.6666701987877959,0.9091035200278028,74.00228446952207,72.02725272899781,-0.23031618780017737,-2.141243899549366,-3.6888763479465467,1.0007366636283095,8.055071746433153,0.960002899169929,2.6935743297045676,1.7154981613159208,-1.6171627524732344,5.048159075105076,0.04916770442134322,3.3818286182104984,-2.1711012291041527,69.44432670707386,-5.90935646410361,1.6663304568945778,3,-0.2149982452392578,-3.339998245239258,-3.322498321533203,-0.8499965667724609,3.5100021362304688,0,0.056224199228755545,6.103510871995597,55.93999862670898,1.6730709273706723,55.11999893188477,-1.2291681567842072,54.93000030517578,0.056224199228755545
9078,2016-03-15,56.11000061035156,56.13999938964844,55.15999984741211,55.34000015258789,1986300.0,0.007903762455154784,1.3614503237904394,7.700122072175174,74.26637015924004,71.54398099800692,-0.502075160868074,-2.3853595627366104,-4.188539338539648,0.4979278241572871,8.12566903197284,0.9799995422363281,2.7229044049601114,1.953500556945798,-1.3879535132210847,5.294954627112681,0.28277352186235305,3.624227592029243,-2.2521711018753265,93.88886534141446,14.505984494054132,1.670727035083442,3,-0.6550006866455078,-3.780000686645508,-4.055000305175781,-1.289999008178711,2.7000007629394602,1,0.06576365329834322,-1.6666701987877959,55.66999816894531,6.103510871995597,55.93999862670898,1.6730709273706723,55.11999893188477,0.06576365329834322
9079,2016-03-16,56.86000061035156,56.88999938964844,55.66999816894531,55.72000122070313,1721500.0,0.013366601173439241,1.0333405388909376,1.4805178076898213,72.95373987554949,70.8086378591206,-1.1451913948205714,-2.961946391968219,-4.962345488482043,-0.33271060986473344,9.064474261283815,1.220001220703125,2.8101304192345964,2.497000503540036,-0.9809424396475279,5.9749434467276,0.7580290319462577,4.235971975133815,-2.686310441476458,98.78547512262624,20.57928594030382,1.7389714715937814,3,-1.2050018310546875,-4.3300018310546875,-5.3550004959106445,-2.039999008178711,1.6199989318847656,2,0.04537456891774494,1.3614503237904394,56.11000061035156,-1.6666701987877959,55.66999816894531,6.103510871995597,55.93999862670898,0.04537456891774494
9080,2016-03-17,57.86999893188477,57.95000076293945,56.5,56.5,2495700.0,0.017762896776144954,-1.1167910852961405,1.2017540924362011,74.63849475998813,70.36424016853262,-1.9880086165952306,-3.7026164552598857,-5.97200942780713,-1.4446387515168269,10.255303381807956,1.4500007629394531,2.7127615068009305,3.215498924255378,-0.4165132909497302,6.847511139460487,1.399492816652824,5.031505031857932,-3.3160254721014013,97.28807422493801,20.316401944529815,1.8160061076025555,3,-1.68499946594239,-4.80999946594239,-6.792498588562019,-3.049997329711921,0.5600013732910085,3,0.013651303440616935,1.0333405388909376,56.86000061035156,1.3614503237904394,56.11000061035156,-1.6666701987877959,55.66999816894531,0.013651303440616935
9081,2016-03-18,59.0099983215332,59.06000137329102,57.72999954223633,57.86999893188477,4820100.0,0.019699315892337532,1.145154740663249,0.8321169915658831,81.0950230024662,71.09084528171749,-2.9297431047646043,-4.530683421405058,-7.024273454569972,-2.6844864634131227,11.741454715865322,1.3300018310546946,2.5297228651333015,4.009998321533203,0.09734225617952319,7.922654386886883,2.0536702888563667,5.9663263542100395,-3.912660493244857,98.71787096938249,20.61666418674956,1.9563280326768393,3,-2.269998550415039,-5.394998550415039,-7.932497978210449,-4.189996719360352,0.3200035095214844,4,-0.005253305667026753,-1.1167910852961405,57.86999893188477,1.0333405388909376,56.86000061035156,1.3614503237904394,56.11000061035156,-0.005253305667026753
9082,2016-03-21,58.849998474121094,58.97999954223633,58.1500015258789,58.7599983215332,2575100.0,-0.0027114023379615215,3.7428147922093897,0.07894754453828802,75.52273779801443,72.39878020514077,-2.6817917009686525,-4.088867535922432,-6.734034374363624,-2.5929076661780783,13.014067141373475,0.859996795654304,2.3302705545107685,3.5379985809326158,-0.5628532062871159,7.638850368152347,1.4875726873227535,5.588424474542478,-3.0393812077322693,94.61531238445856,18.435048960994735,2.0504258936098645,3,-2.1099987030029297,-4.979997634887695,-8.087498664855957,-4.029996871948242,0.7900009155273438,0,-0.010535241256758976,1.145154740663249,59.0099983215332,-1.1167910852961405,57.86999893188477,1.0333405388909376,56.86000061035156,-0.010535241256758976
9083,2016-03-22,58.52000045776367,58.81999969482422,57.97999954223633,58.68000030517578,1828500.0,-0.00560744307414951,2.8181944287906506,-1.7777730682829653,70.06452006678431,72.88489729970618,-2.071068194190971,-3.375917726441955,-6.260761839135277,-2.331708855303603,14.577271847653615,0.8699989318847656,2.131784128181785,2.8550004959106445,-1.061008669740552,6.771009661561841,0.8969959130850427,4.813005078736246,-2.124494052132455,84.07078451031806,9.603135649120574,1.9580045828255994,3,-1.7800006866455078,-4.094999313354492,-8.017500877380371,-3.6999988555908203,-0.6599998474121094,1,0.0112781927930512,3.7428147922093897,58.849998474121094,1.145154740663249,59.0099983215332,-1.1167910852961405,57.86999893188477,0.0112781927930512
9084,2016-03-23,58.33000183105469,58.58000183105469,58.1500015258789,58.58000183105469,1711700.0,-0.0032467297543190554,2.440002441406307,1.5625014901175405,68.14721831984795,73.10491869735178,-1.5064828759864923,-2.8168325115245594,-5.965105565825759,-2.219817309336001,15.545696985316646,0.43000030517578836,1.981304123347435,2.3390018463134794,-1.3016330759732995,5.979636768600258,0.51868438517009,4.159319307456869,-1.4548863312447082,71.48440817834873,-1.060053323403281,1.8203174611433905,3,-1.3000011444091797,-3.750001907348633,-7.905002593994141,-3.510000228881836,-2.0100021362304688,2,0.008229033553377674,2.8181944287906506,58.52000045776367,3.7428147922093897,58.849998474121094,1.145154740663249,59.0099983215332,0.008229033553377674
9085,2016-03-24,58.63999938964844,58.6500015258789,57.66999816894531,58.04999923706055,1947800.0,0.005314547383207913,2.213102452019638,-2.3600006103515625,68.14721831984795,73.20417853014007,-1.4132806060007042,-2.8267734855977693,-6.179139157662092,-2.576894029848347,17.11052028206196,0.9800033569335866,2.0433974797954164,2.366499519348146,-1.1689641466225922,5.901963185318884,0.5987676863627769,4.134231352333515,-1.3716044326118677,69.78409961002322,-0.9362762445189219,1.7677318329853706,3,-1.529998779296875,-4.059999465942383,-7.797499656677246,-4.034997940063477,-1.6300010681152344,3,-0.002728510386723393,2.440002441406307,58.33000183105469,2.8181944287906506,58.52000045776367,3.7428147922093897,58.849998474121094,-0.002728510386723393
9086,2016-03-28,58.31999969482422,58.63000106811523,58.13999938964844,58.63000106811523,1455700.0,-0.005457020773446786,2.1612871469883475,-0.5254259205379248,62.21628484861142,71.89462301670554,-0.804808501017952,-2.237129839446908,-5.714946475295889,-2.3085476275830246,18.558515108428637,0.5,2.129379293981856,1.802499771118164,-1.5798492272384692,5.184848769474797,0.11132527193984743,3.4936742702964807,-0.7291155828618443,49.6183850743574,-16.679608787017237,1.691174499178318,3,-1.2099990844726562,-3.739999771118164,-7.477499961853027,-3.969999313354492,-2.0900001525878906,0,0.0018861558800955525,2.213102452019638,58.63999938964844,2.440002441406307,58.33000183105469,2.8181944287906506,58.52000045776367,0.0018861558800955525
9087,2016-03-29,58.79999923706055,59.0,57.88999938964844,58.04999923706055,1338500.0,0.008230444868793985,-1.0747680877309318,-2.4193441210853934,75.36659171504967,72.01686985623995,-0.8874507891819761,-2.381649681004646,-6.055097663960936,-2.841446475094507,19.98894301116086,1.1100006103515625,2.2259716656936064,1.9919994354248018,-1.100269641534183,5.084268512383787,0.4458648969453094,3.5381339739042943,-1.1300010681152344,84.96236935396901,14.601607124108583,1.5461345384794913,3,-1.4349994659423828,-4.219999313354492,-7.9574995040893555,-5.32499885559082,-2.9699974060058594,1,0.009013649674677104,2.1612871469883475,58.31999969482422,2.213102452019638,58.63999938964844,2.440002441406307,58.33000183105469,0.009013649674677104
9088,2016-03-30,59.11000061035156,59.43000030517578,58.45000076293945,59.0,1305500.0,0.0052721322672335535,1.6133321126302083,0.14666748046875,81.10122240728069,72.92214569309897,-0.8126038890123652,-2.4710152352892862,-6.196843274351551,-3.2081910377116287,21.18851088323379,0.9799995422363281,2.2688401897886123,2.081500816345212,-1.0067877934968195,5.1697894261872435,0.5373565114241998,3.625645121266224,-1.220001220703125,81.81822122616359,4.240857297501691,1.5441443049210148,3,-1.1450004577636719,-4.345001220703125,-8.267500877380371,-5.744998931884766,-3.4200019836425852,2,0.008966313209681553,-1.0747680877309318,58.79999923706055,2.1612871469883475,58.31999969482422,2.213102452019638,58.63999938964844,0.008966313209681553
9089,2016-03-31,59.18999862670898,59.45000076293945,58.68999862670898,58.90999984741211,1775900.0,0.00135337532619495,-1.1111134658584954,2.545429324455477,80.78671722155858,73.60528152216234,-0.5893059489129726,-2.375076708166638,-6.090324558614732,-3.3423287408517623,21.98065960709283,0.7600021362304759,2.2975694691392903,1.9724988937377859,-1.1610669795985302,5.106064767074102,0.40571595706963137,3.5392818304059404,-1.2999992370605398,85.39315970056774,2.1861307047134346,1.5667829366681578,3,-0.6299991607665945,-4.414999008178704,-8.347498893737786,-6.404996871948235,-3.719997406005845,3,-0.022469978834519955,1.6133321126302083,59.11000061035156,-1.0747680877309318,58.79999923706055,2.1612871469883475,58.31999969482422,-0.022469978834519955
9090,2016-04-01,58.97999954223633,59.06000137329102,58.54999923706055,58.68999862670898,1393600.0,-0.0035478812188701747,1.2666531034365434,1.0357220708447383,75.33337317577781,72.96509820808586,-0.2294210044996774,-1.9906987180918492,-5.7307665836004205,-3.186164367997918,22.72512534586853,0.6399993896484304,2.300855013494008,1.5869998931884766,-1.527584365913853,4.701584152290806,0.029707763637311757,3.1442920227396414,-0.7779998779296875,69.87174314394356,-13.970077661303677,1.5572921295511641,4,-0.4200000762939453,-3.539999008178711,-7.905000686645508,-6.329998016357422,-3.75,4,-0.04510003167272403,-1.1111134658584954,59.18999862670898,1.6133321126302083,59.11000061035156,-1.0747680877309318,58.79999923706055,-0.04510003167272403
9091,2016-04-04,58.7599983215332,59.04999923706055,58.599998474121094,58.97000122070313,938800.0,-0.003730098718389807,1.432443578402565,-0.724145642050992,75.96641780279602,73.01439598639493,-0.054324432720839866,-1.6190036302561168,-5.359067330986235,-3.0432196776288833,23.30342967873443,0.4500007629394531,2.28326988992427,1.217998695373538,-1.856545702527292,4.292543093274368,-0.31927350357688056,2.7552708943239566,-0.30839843750000284,55.76911320593234,-28.659007858221543,1.5372721989504166,4,-0.1999988555908203,-2.5949974060058594,-7.557498931884766,-6.204998016357422,-2.6599998474121094,0,-0.02978216558863811,1.2666531034365434,58.97999954223633,-1.1111134658584954,59.18999862670898,1.6133321126302083,59.11000061035156,-0.02978216558863811
9092,2016-04-05,58.47999954223633,58.86000061035156,58.290000915527344,58.43000030517578,1689400.0,-0.0047651257197920405,-2.454564370513369,-0.23808831810502182,70.46634923584035,73.05904367184561,0.18737505858522496,-1.2461667322966008,-4.95489875197881,-2.8308721841684275,23.644527290330007,0.5699996948242188,2.1543380034724464,0.8385000228881836,-2.2214638587483577,3.898463904524725,-0.6914819179300906,2.368481963706458,0.970001220703125,16.379194112211305,-64.09061074009463,1.5299819408182707,4,0.07999992370605469,-2.259998321533203,-7.0,-5.924999237060547,-2.729999542236328,1,-0.03847469250363056,1.432443578402565,58.7599983215332,1.2666531034365434,58.97999954223633,-1.1111134658584954,59.18999862670898,-0.03847469250363056
9093,2016-04-06,59.15999984741211,59.25,57.83000183105469,58.31000137329102,1401800.0,0.01162791228622817,1.7572812657402743,17.00022888532831,70.10492436949015,73.27656656625028,-0.4383962432922175,-1.7131423535142432,-5.489628909210069,-3.5594489726689886,23.88664712498958,1.4199981689453125,1.8515021732230679,1.327500343322754,-1.601676802605354,4.256677489250862,-0.13708822964130007,2.792088916286808,0.2668009185791007,82.09869711519215,3.7827085182757543,1.4645885729640544,4,-0.6000003814697266,-2.9300003051757812,-7.602500915527344,-6.604999542236328,-4.25999832153321,2,-0.056287999069409844,-2.454564370513369,58.47999954223633,1.432443578402565,58.7599983215332,1.2666531034365434,58.97999954223633,-0.056287999069409844
9094,2016-04-07,58.36000061035156,59.06999969482422,57.9900016784668,58.790000915527344,1484800.0,-0.013522637578159857,1.1818188824068865,-0.5058836201093292,54.44648372243075,71.7542627220928,0.4093537443591515,-0.6777491470304113,-4.5583975846527025,-2.8120536379845475,24.308337610751003,1.1699981689453125,1.6455106057923672,0.3560010910034208,-2.2403884988458813,2.952390680852723,-0.9421937039212338,1.6541958859280754,1.0029281982421878,37.323905825211426,-36.998035845553915,1.2981947949246524,4,0.2800006866455078,-1.4250011444091797,-6.432500839233398,-5.805000305175781,-3.6399993896484304,3,-0.04575054756200592,1.7572812657402743,59.15999984741211,-2.454564370513369,58.47999954223633,1.432443578402565,58.7599983215332,-0.04575054756200592
9095,2016-04-08,58.79999923706055,59.0099983215332,58.290000915527344,58.70000076293945,1824600.0,0.007539386944950488,1.76923866954238,-0.23255442593282588,47.81705276348033,70.15434804596714,-0.006215774506202365,-0.8726571527806186,-4.859023131941541,-3.2956060573066637,25.070969889435297,0.7199974060058594,1.5326412349200496,0.6119997024536161,-1.619823759515242,2.8438231644224743,-0.503912028530813,1.7279114334380452,0.5016124924316401,68.30976456302855,-2.8053755018652,1.1159117309844282,4,-0.15999794006347656,-1.864999771118164,-6.377500534057617,-6.244998931884766,-3.3699989318847656,4,-0.05663262006062375,1.1818188824068865,58.36000061035156,1.7572812657402743,59.15999984741211,-2.454564370513369,58.47999954223633,-0.05663262006062375
9096,2016-04-11,58.599998474121094,59.63999938964844,58.56999969482422,59.09000015258789,1505800.0,-0.003401373563511778,-2.8909133785086594,-4.9000915541313805,47.42267554719378,67.04946847176093,0.2656115680237363,-0.48818778056840273,-4.534573932313492,-3.1195279722370657,25.92957395632891,1.0699996948242188,1.4426097426546889,0.2789989471435561,-1.6903651458123434,2.2483630400994556,-0.7056830993343937,1.2636809936215059,-0.7699966430664062,42.541308379699885,-24.54365803014548,0.9846820464779495,4,0.13500213623046875,-1.5699996948242188,-6.142499923706055,-6.0449981689453125,-3.229999542236321,0,-0.05750851569344362,1.76923866954238,58.79999923706055,1.1818188824068865,58.36000061035156,1.7572812657402743,59.15999984741211,-0.05750851569344362
9097,2016-04-12,58.79999923706055,58.9900016784668,58.06999969482422,58.72999954223633,1456200.0,0.0034129823915913793,3.0888561110828543,-0.14285603070431527,52.96609279102058,63.92334295884314,0.07332132579719541,-0.46554217584680657,-4.672936083144251,-3.3481197638062667,26.501807344158752,0.9200019836425781,1.3319144744536189,0.3224996566772447,-1.2085242943276242,1.8535236076821135,-0.44301231882518977,1.0880116321796791,-0.9337974548339858,53.59108919237903,-10.876623424557891,0.7655119755024328,4,-0.06499862670898438,-1.7700004577636719,-6.127500534057617,-6.304998397827148,-2.979999542236328,1,-0.045918380917897905,-2.8909133785086594,58.599998474121094,1.76923866954238,58.79999923706055,1.1818188824068865,58.36000061035156,-0.045918380917897905
9098,2016-04-13,59.79999923706055,59.849998474121094,58.81000137329102,59.18000030517578,1354200.0,0.017006802941754495,1.8888912436487513,8.85716621253406,63.2911278890495,61.97938858856436,-0.9146998302204992,-1.2384167862240432,-5.5761622847464025,-4.3842791600692905,27.42638147979684,1.0499992370605469,1.3342730694571046,1.1379997253417997,-0.04051964757980642,2.316519098263406,0.5487400388809931,1.7272594118026063,-1.8983215026855476,97.31186434420934,32.33829411101766,0.5892596864608044,4,-0.9599990844726562,-2.6650009155273438,-6.987499237060547,-7.304998397827148,-4.099998474121094,2,-0.06772574061423386,3.0888561110828543,58.79999923706055,-2.8909133785086594,58.599998474121094,1.76923866954238,58.79999923706055,-0.06772574061423386
9099,2016-04-14,59.43999862670898,59.61999893188477,58.68000030517578,59.22999954223633,1558000.0,-0.006020077172985361,2.2982425613362922,0.33870878427848655,57.16845449331157,59.96106429051256,-0.5760893109149805,-0.7117084303828989,-5.062580516794689,-4.0858911624427705,27.890327077830175,1.1199989318847656,1.1923316990845763,0.6489992141723562,-0.22429770619643818,1.5222961345411505,0.21235075398796255,1.0856476743567498,-1.460388062744137,76.96628491093279,12.080671127229863,0.436648460184397,4,-0.5999984741210866,-2.305000305175774,-6.294998168945305,-6.944997787475579,-2.8999977111816335,3,-0.07637949538562172,1.8888912436487513,59.79999923706055,3.0888561110828543,58.79999923706055,-2.8909133785086594,58.599998474121094,-0.07637949538562172
9100,2016-04-15,58.65999984741211,59.38999938964844,58.63999938964844,59.38999938964844,2076600.0,-0.01312245621328767,1.0547958090559926,-3.4762034514079287,52.81457215054925,57.38863699581847,0.17181178745556736,0.13756274322746265,-4.136187269448158,-3.3571780003823903,27.78466630174122,0.7999992370605398,0.9563418904661916,-0.17049961090087606,-0.9328076859662531,0.591808464164501,-0.5516536484335646,0.21065442663181244,-0.6055737670410224,33.146098719289526,-32.27981423824231,0.3811540375326886,4,0.18000030517578125,-1.5250015258789062,-5.152499198913574,-6.164999008178711,-1.9000015258789062,4,-0.0671667002549915,2.2982425613362922,59.43999862670898,1.8888912436487513,59.79999923706055,3.0888561110828543,58.79999923706055,-0.0671667002549915
9101,2016-04-18,58.70000076293945,58.86999893188477,58.36999893188477,58.68000030517578,1666700.0,0.0006819112790896753,1.77780250288743,-0.027397904527996238,49.10715623778104,55.015393329367434,0.13679015582951592,0.07709975336727837,-4.035659469646845,-3.4431640528905163,27.02161287524364,0.5,0.7102316902772543,-0.11499881744384766,-0.8745408885563748,0.6445432536686795,-0.4947698530001077,0.26477221811241236,-0.573751786818363,35.39334270577948,-26.42280938659689,0.3797710355562627,4,0.1399993896484375,-1.2750015258789062,-5.164999961853027,-6.204999923706055,-0.479999542236321,0,-0.05570699174212279,1.0547958090559926,58.65999984741211,2.2982425613362922,59.43999862670898,1.8888912436487513,59.79999923706055,-0.05570699174212279
9102,2016-04-19,58.22999954223633,58.77999877929688,57.7599983215332,58.61000061035156,1674800.0,-0.008006835001608037,1.8333448127877228,-18.999618539004388,42.36109961329818,51.932746134235,0.6343032893185665,0.5251978003928102,-3.3680534863342473,-2.9805139409330295,25.95722905410077,1.020000457763679,0.5210273200992788,-0.5540000915527372,-1.356899434761516,0.24889925165604154,-0.9554497631571266,-0.15255041994834784,1.6199989318847656,22.48809504253661,-35.27784530305911,0.40144967160438927,4,0.5749988555908203,-0.7250003814697266,-4.689999580383301,-5.73499870300293,0.04000091552734375,1,-0.049115587031339336,1.77780250288743,58.70000076293945,1.0547958090559926,58.65999984741211,2.2982425613362922,59.43999862670898,-0.049115587031339336
9103,2016-04-20,59.18000030517578,59.36999893188477,58.43999862670898,58.52000045776367,1812300.0,0.016314627690326322,-1.26828371922087,-1.7368368217637906,49.92459788897109,51.4303143749617,-0.3492940549527077,-0.3929699777244906,-4.084059189652137,-3.9902172957548103,25.185216576532888,1.1399993896484446,0.3605014488524674,0.36300067901611044,-0.44841989655188286,1.1744212545841037,-0.04270960876788621,0.7687109668001071,0.6281981658935578,76.34416761692219,21.161076616679317,0.40571028778399537,4,-0.3750019073486328,-1.6750011444091797,-5.287500381469727,-6.684999465942383,-0.8899993896484375,2,-0.05677594783752815,1.8333448127877228,58.22999954223633,1.77780250288743,58.70000076293945,1.0547958090559926,58.65999984741211,-0.05677594783752815
9104,2016-04-21,58.81000137329102,59.13999938964844,58.47999954223633,59.04999923706055,1464600.0,-0.006252094119242546,2.1428701180744776,-0.36363321099325574,48.7481727096932,51.53377214676313,0.10197398891594389,0.015634715892360873,-3.4843758841839403,-3.6799642079495456,24.371483585380858,0.7000007629394531,0.25309576839789827,-0.030998229980461645,-0.8094958464782422,0.747499386517319,-0.4202470382293555,0.3582505782684322,0.9572330947875969,64.41732292678404,10.634038327719722,0.3892488082488913,4,-0.005002975463874293,-1.0500030517578196,-4.917501449584968,-6.45000076293946,-0.37000274658204546,3,-0.052882172040961684,-1.26828371922087,59.18000030517578,1.8333448127877228,58.22999954223633,1.77780250288743,58.70000076293945,-0.052882172040961684
9105,2016-04-22,58.47999954223633,59.36999893188477,58.20000076293945,58.90999984741211,1944800.0,-0.005611321600896391,-1.3636377648137874,1.7916838859395896,47.97102378712004,51.594699728977155,0.42668028429438465,0.35103279356491157,-2.912505389258328,-3.4154271590588365,23.87300308157968,1.1699981689453196,0.08534226657231869,-0.35300006866454936,-1.1433921126758548,0.4373919753467561,-0.7481960906701985,0.04219595334109982,1.2470902029113802,44.720555760901306,-8.447539458491406,0.39519602200565096,4,0.3249988555908203,-0.30500030517578125,-4.387500762939453,-6.414999008178711,0.020000457763671875,4,-0.03317371138670833,2.1428701180744776,58.81000137329102,-1.26828371922087,59.18000030517578,1.8333448127877228,58.22999954223633,-0.03317371138670833
9106,2016-04-25,58.43000030517578,58.88999938964844,57.75,58.45000076293945,1282400.0,-0.0008549801205869345,1.5333384196092892,0.04651265946310392,49.625193236949826,51.22348866741374,0.5029163771771508,0.43183599678820883,-2.6123631598356525,-3.4506892990500546,23.160206001755444,1.1399993896484375,0.08461077906905246,-0.4084993362426772,-1.1852743887147383,0.36827571622938393,-0.7968868624787078,-0.020111810006646635,1.2577476114996387,41.97535515561366,-15.191694796086338,0.3883875262360292,4,0.3699989318847656,0.3299980163574219,-3.8075008392333984,-5.834999084472656,0.2200012207031179,0,-0.028581242083181135,-1.3636377648137874,58.47999954223633,2.1428701180744776,58.81000137329102,-1.26828371922087,59.18000030517578,-0.028581242083181135
9107,2016-04-26,59.33000183105469,59.86999893188477,58.52000045776367,58.77000045776367,1776000.0,0.015403072414483354,-1.5471636323068587,-27.99942780850658,51.23368580972034,49.88377288082161,-0.3508987643709247,-0.44946762879587254,-3.272396502647794,-4.430626276502181,22.506437401025348,1.4399986267089915,0.11855132148561154,0.46500205993652344,-0.34182401849525235,1.2718281383682992,0.06158902072063199,0.8684150991524149,-1.5800018310546875,74.52842580679963,19.667605515241732,0.4034130392158892,4,-0.5200023651123047,-0.5600032806396484,-4.152502059936523,-6.180000305175781,-1.0500030517578054,1,-0.018708925941252175,1.5333384196092892,58.43000030517578,-1.3636377648137874,58.47999954223633,2.1428701180744776,58.81000137329102,-0.018708925941252175
9108,2016-04-27,59.63999938964844,59.7599983215332,58.209999084472656,58.5,1775700.0,0.005224971330297423,1.2463801768032774,2.0357082036225913,59.99998807907389,50.19838772368409,-0.7665947092535177,-0.7565097992728056,-3.4122142134696745,-4.806315484714553,21.44010935650818,1.5499992370605469,0.18217015720310314,0.7484996795654268,-0.12432436204624508,1.6213237211770988,0.3120876587595873,1.1849117003712664,-1.8899993896484375,89.15095952280242,30.746982969926307,0.4364120208058369,4,-0.8299999237060547,-0.8700008392333984,-4.334999084472656,-6.489997863769531,-1.529998779296875,2,-0.022971142620812235,-1.5471636323068587,59.33000183105469,1.5333384196092892,58.43000030517578,-1.3636377648137874,58.47999954223633,-0.022971142620812235
9109,2016-04-28,57.86000061035156,59.56000137329102,57.56000137329102,59.20000076293945,2470400.0,-0.029845720950926524,-1.0618571296545882,-1.1754393596659127,43.92765876702505,49.21095290329252,0.8556976055953385,0.9683898564135234,-1.5004876109340444,-3.076041355380518,20.05612417848255,2.0799980163574148,0.15717668311565092,-0.9649991989135742,-1.9388788672090698,0.00888046938192133,-1.451939033061322,-0.47805936476582644,2.0099983215332102,12.986993685100229,-42.33959937159233,0.48693983414774805,4,0.8549995422363352,0.8549995422363352,-2.2775001525878906,-4.709999084472656,-0.7700004577636719,3,0.0074317369623195795,1.2463801768032774,59.63999938964844,-1.5471636323068587,59.33000183105469,1.5333384196092892,58.43000030517578,0.0074317369623195795
9110,2016-04-29,56.31999969482422,57.63000106811523,55.88000106811523,57.599998474121094,2612100.0,-0.026615985124131325,1.6119325654617471,0.9552228608518161,37.44494317446607,47.915151451813074,2.2672927991425595,2.4231275297452584,0.1783062462885141,-1.597779675838737,19.064859035737665,1.9799995422363352,-0.06546693195940634,-2.372000122070311,-3.8518520589195333,-0.8921481852210889,-3.1119260904949257,-1.6320741536456964,3.5037992858886824,11.027540408086919,-44.019549971001865,0.739925968424612,4,1.5550003051757812,1.5550003051757812,-0.5149993896484375,-3.1699981689453125,1.470001220703125,4,0.037642026693398334,-1.0618571296545882,57.86000061035156,1.2463801768032774,59.63999938964844,-1.5471636323068587,59.33000183105469,0.037642026693398334
9111,2016-05-02,57.0099983215332,57.040000915527344,55.959999084472656,56.31000137329102,1704000.0,0.0122513961372126,1.8421020930582743,-0.5468731373530689,40.64785280768903,47.724790695634276,1.4665838087942333,1.6815131523411608,-0.363954181163642,-2.334795358123067,18.02002469294091,1.0800018310546875,-0.2217378098770837,-1.5945014953613281,-3.253524579493572,0.06452158877091563,-2.42401303742745,-0.7649899532952062,2.656048742675793,28.32074833118864,-25.79887073187782,0.8295115420661218,5,0.8650016784667969,0.8650016784667969,-1.1649980545043945,-3.859996795654297,0.770000457763679,0,0.026135795866249145,1.6119325654617471,56.31999969482422,-1.0618571296545882,57.86000061035156,1.2463801768032774,59.63999938964844,0.026135795866249145
9112,2016-05-03,56.22999954223633,56.72000122070313,56.08000183105469,56.33000183105469,1653800.0,-0.013681789199461614,-2.20001525887641,-0.14286103542234477,30.90908942549426,45.61195642191463,2.1602177240570057,2.407751421980791,0.5413237764264949,-1.599162391608374,17.30234149218636,0.9299964904785156,-0.3231486011795539,-2.262000274658206,-4.23248377428645,-0.29151677502996165,-3.247242024472328,-1.2767585248440838,3.2846056821289196,9.02058561543515,-37.99820308195386,0.9852417498141228,5,1.6450004577636719,1.6450004577636719,-0.38499927520751953,-3.079998016357422,1.3300018310546946,1,0.04303756008080395,1.8421020930582743,57.0099983215332,1.6119325654617471,56.31999969482422,-1.0618571296545882,57.86000061035156,0.04303756008080395
9113,2016-05-04,55.83000183105469,56.13000106811523,55.4900016784668,55.790000915527344,2345000.0,-0.007113599758811762,1.0000000000000222,-0.4,30.77743079408711,43.61520732018061,2.27420139724196,2.6830437136922853,1.1016093012729584,-1.2244318941848604,17.25705283316477,0.7399978637695312,-0.4215967490902841,-2.4954980850219712,-4.767936594518602,-0.2230595755253404,-3.631717339770283,-1.3592788302736594,3.5392192270605562,8.353812729280179,-33.43609368490513,1.1362192547483143,5,1.8499984741210938,1.8499984741210938,0.14249801635742188,-2.6800003051757812,1.1299972534179688,2,0.04388316080762533,-2.20001525887641,56.22999954223633,1.8421020930582743,57.0099983215332,1.6119325654617471,56.31999969482422,0.04388316080762533
9114,2016-05-05,55.68999862670898,56.209999084472656,55.41999816894531,55.97999954223633,1523300.0,-0.002507669707218829,1.1066691080729167,-7.249856952126823,33.02856445312497,41.95493406084783,2.1513245910276027,2.75395775796931,1.3922949111366805,-1.1187501075063366,17.17701974826783,0.7900009155273438,-0.4499262831200923,-2.5020011901855526,-5.061488018729442,0.057485638358336644,-3.7817446044574936,-1.2222577759136115,3.446469268627361,12.217199256393643,-29.39930612412106,1.2797434142719428,5,1.9549999237060618,1.9549999237060618,0.6750011444091868,-2.354997634887688,1.1800003051757955,3,0.04345487597986675,1.0000000000000222,55.83000183105469,-2.20001525887641,56.22999954223633,1.8421020930582743,57.0099983215332,0.04345487597986675
9115,2016-05-06,55.47000122070313,55.68000030517578,54.84000015258789,55.47000122070313,2666900.0,-0.0039503934535982665,3.0000181653044042,-0.0,31.91488907257542,39.98712248702846,2.1226742016178974,2.858231724936381,1.7254843216296578,-0.9311890389519917,17.24888988200501,0.8499984741210866,-0.6229356006938929,-2.5554986953735295,-5.369085641618263,0.2580882508712037,-3.9622921684958925,-1.1487052222511664,3.369149096521923,28.63640225621958,-13.198578745003278,1.4067934731223661,5,1.884998321533196,1.884998321533196,1.197498321533196,-2.125000000000007,1.5999984741210866,4,0.029204955764091878,1.1066691080729167,55.68999862670898,1.0000000000000222,55.83000183105469,-2.20001525887641,56.22999954223633,0.029204955764091878
9116,2016-05-09,55.22999954223633,56.09000015258789,55.18000030517578,55.68999862670898,2125700.0,-0.004326693224899869,-2.2500136239782016,-100.0,32.75861464177788,37.93433680170152,2.079725363370109,2.985905440214907,2.0637159719268965,-0.7235921999878627,16.632351274910818,0.9099998474121094,-0.784802450274384,-2.627000427246095,-5.688448957849147,0.4344481033569565,-4.1577246925476175,-1.096276161944573,3.2092357585250113,20.74463659956448,-22.565281575101714,1.5307242653015245,5,2.0699996948242188,2.125,1.7700004577636719,-1.4200000762939453,1.6399993896484446,0,0.046351645745231096,3.0000181653044042,55.47000122070313,1.1066691080729167,55.68999862670898,1.0000000000000222,55.83000183105469,0.046351645745231096
9117,2016-05-10,56.099998474121094,56.16999816894531,55.16999816894531,55.54999923706055,2622800.0,0.01575228931913064,1.898556493567523,-1.1956528950292922,32.13455002478227,34.83817701789134,0.7860261974569838,2.006112254195969,1.3185887308108448,-1.6169548128951092,16.581198668942488,1.0,-0.9119740744866931,-1.6220014572143526,-4.745849461513579,1.5018465470848739,-3.1839254593639623,-0.060077455064742935,1.9793133118228994,91.97075210852684,50.656701379933004,1.5619240021496117,5,1.1000022888183594,1.2550010681152344,1.2625017166137695,-2.289999008178711,0.8000030517578054,1,0.029946530318548437,-2.2500136239782016,55.22999954223633,3.0000181653044042,55.47000122070313,1.1066691080729167,55.68999862670898,0.029946530318548437
9118,2016-05-11,55.75,56.52000045776367,55.68000030517578,56.04999923706055,1591700.0,-0.006238832150459839,-2.8181944287906506,-0.5454539149251971,32.20928329334549,33.53613529859361,0.5880379883711555,2.147227331519055,1.7368396510454929,-1.3082402349921267,15.703835745049865,0.8400001525878906,-1.0749985579770183,-1.7694999694824247,-4.850959060132531,1.311959121167682,-3.3102295148074745,-0.22877042415737492,2.005380622608385,54.16664774456065,15.123356362437775,1.540729545325053,5,0.4850006103515625,1.6049995422363281,1.640000343322754,-1.9400005340576172,0.24000167846679688,2,0.03246639234602733,1.898556493567523,56.099998474121094,-2.2500136239782016,55.22999954223633,3.0000181653044042,55.47000122070313,0.03246639234602733
9119,2016-05-12,54.9000015258789,56.22000122070313,54.47999954223633,55.959999084472656,2279000.0,-0.015246609401275313,1.20253121770789,3.5333341810460164,30.372799174819946,32.75034152085515,1.0884692154683222,2.7823119083517796,2.6237318378672185,-0.48237380175576305,15.277433736170682,1.740001678466804,-1.3653839295452457,-2.3924985885620202,-5.546309363674304,0.7613121865502634,-3.9694039761181585,-0.815593201005882,2.5638410497274364,20.588323291707926,-17.004142080810862,1.576905387556141,5,0.8599987030029368,2.2749977111816477,2.4949979782104563,-1.0900020599365163,1.8899993896484446,3,0.037522723157352056,-2.8181944287906506,55.75,1.898556493567523,56.099998474121094,-2.2500136239782016,55.22999954223633,0.037522723157352056
9120,2016-05-13,54.72000122070313,55.31999969482422,54.33000183105469,54.7599983215332,1882100.0,-0.0032786939922200276,-1.4146410677484333,0.03773320089824835,29.94593435416094,31.561239470463143,1.1372342186466327,2.7953203951599406,2.8373605853671506,-0.3126284202352281,14.917155219785219,0.9899978637695312,-1.7903338214397237,-2.3754989624023395,-5.659190627023932,0.9081927022192531,-4.017344794713132,-0.7336531300915468,2.3857801908987994,17.80820247520042,-18.435491267365865,1.6418458323107956,5,0.8050003051757741,2.3799991607665945,3.0674991607665945,-0.9100017547607493,2.3400001525878906,4,0.039290892968185664,1.20253121770789,54.9000015258789,-2.8181944287906506,55.75,1.898556493567523,56.099998474121094,0.039290892968185664
9121,2016-05-16,55.43000030517578,55.81000137329102,54.540000915527344,54.86999893188477,1897100.0,0.0129751291782505,-1.081972390288147,-14.001049117789625,28.476788846587496,31.290983850584613,0.2006426422571721,1.9265556892837097,2.1599398634098392,-1.0393963049641854,14.687296430473417,1.270000457763679,-1.9596571058801828,-1.501999855041504,-4.774929319843643,1.7709296097606355,-3.13846458744257,0.13446487735956225,1.2871719651495326,50.22827232426689,18.04960172516752,1.6364647324010684,5,-0.0049991607666015625,1.6700000762939453,2.3575000762939453,-1.6200008392333984,1.4199981689453125,0,0.02958685514377124,-1.4146410677484333,54.72000122070313,1.20253121770789,54.9000015258789,-2.8181944287906506,55.75,0.02958685514377124
9122,2016-05-17,55.36999893188477,56.02000045776367,55.25,55.31000137329102,2907300.0,-0.0010824710979734364,-7.555546136565255,0.10713823475317062,25.766154994594018,30.734175428418716,0.14061065281624963,1.8564902217990635,2.229605055834277,-0.9997166134899231,15.106621451514727,0.7700004577636719,-1.9445630625410786,-1.4190011978149357,-4.703041868583263,1.8650394729533915,-3.0610215331990958,0.2230191375692243,1.0129694769426507,47.48848187146759,21.586292465879605,1.6420203353841625,5,0.05500221252440696,1.7300014495849538,2.512500762939446,-1.4650001525878977,2.7400016784667898,1,0.027090482733172383,-1.081972390288147,55.43000030517578,-1.4146410677484333,54.72000122070313,1.20253121770789,54.9000015258789,0.027090482733172383
9123,2016-05-18,55.81999969482422,56.13999938964844,53.0,53.06000137329102,3217600.0,0.008127158598883577,-1.1805543229908275,46.00184384537119,36.36362245491203,31.104737428617277,-0.3475016277784775,1.2035675610813925,1.8317700656809492,-1.4749735092839131,15.544319499662304,3.1399993896484375,-2.0082879905119526,-0.8010004043579073,-3.9090878058611835,2.307086997145369,-2.355044105109549,0.7530432963937344,-1.4899978637695312,87.57759707334621,57.56146065636552,1.5540437007516388,5,-1.0599994659423828,0.6149997711181641,2.0625,-1.9150009155273438,-0.779998779296875,2,0.0193479368856897,-7.555546136565255,55.36999893188477,-1.081972390288147,55.43000030517578,-1.4146410677484333,54.72000122070313,0.0193479368856897
9124,2016-05-19,55.70000076293945,56.02999877929688,55.02999877929688,55.66999816894531,1779100.0,-0.002149747985324524,1.8985564935674633,0.010870511681135371,44.88449198062935,32.54580441840105,-0.2524863208157413,1.1369170765269345,2.0168334602403206,-1.3862943861559387,16.005671294211783,1.0,-1.9122652722793916,-0.7654993057251005,-3.7198499837862116,2.1888513723360106,-2.2426746447556525,0.7116760333054515,-2.700000762939453,85.98730215809857,51.35634616840758,1.477175339030555,5,-0.9400005340576172,0.7349987030029297,2.2874984741210938,-1.69000244140625,-3.1500015258789062,3,0.0052064795611330705,-1.1805543229908275,55.81999969482422,-7.555546136565255,55.36999893188477,-1.081972390288147,55.43000030517578,0.0052064795611330705
9125,2016-05-20,56.540000915527344,57.099998474121094,55.97999954223633,56.0099983215332,1928900.0,0.015080792479033267,-2.7966055668703325,17.665225683407503,46.21579900154367,34.04104712504169,-1.033420600498573,0.15191376376597532,1.2468749730265785,-2.2474592747874738,16.445980814061357,1.3999977111816406,-1.7606201221890387,0.1715007781982436,-2.627674106849554,2.970675663246041,-1.2280866643256587,1.571088220722146,-3.5400009155273438,86.34151787791103,48.80922585735361,1.3995874425238994,5,-1.4900016784667969,-0.10500144958496094,1.4474983215332031,-2.5300025939941406,-2.229999542236321,4,0.004421648318922111,1.8985564935674633,55.70000076293945,-1.1805543229908275,55.81999969482422,-7.555546136565255,55.36999893188477,0.004421648318922111
9126,2016-05-23,56.7599983215332,57.43999862670898,56.61000061035156,56.77000045776367,1515300.0,0.0038910046417321986,-4.354868084268511,-0.018871862786730677,54.69025975078187,36.5472370945972,-1.1326771516355336,-0.21039812445998507,1.0744846434215063,-2.5012887688807552,17.332139268260804,0.8999977111816335,-1.625989227752548,0.4749982833862276,-2.1600727825115698,3.110069349284025,-0.8425372495626675,1.7925338163351228,-3.595998382568361,84.68467307432918,41.74700813382799,1.3175355329488982,5,-1.539999008178711,-0.3249988555908203,1.2275009155273438,-2.75,-1.1399993896484304,0,0.005285466184448584,-2.7966055668703325,56.540000915527344,1.8985564935674633,55.70000076293945,-1.1805543229908275,55.81999969482422,0.005285466184448584
9127,2016-05-24,58.22000122070313,58.349998474121094,56.959999084472656,57.099998474121094,1649100.0,0.025722391514166887,1.014495878460186,-111.97635392829972,67.80923782224542,40.50278759780831,-2.52596488764987,-1.8528182333032461,-0.3112600098603977,-3.9748423134062065,17.064391696053775,1.5900001525878906,-1.41212294371104,1.9905012130737347,-0.4109319695775753,4.391934395725045,0.7897846217480833,3.191217804399386,-4.799441360473644,97.5701441029043,48.18175432273401,1.2007165913256537,5,-2.5450019836425852,-1.7850017547607493,-0.08750152587891336,-4.210002899169929,-1.5800018310546946,1,-0.023531479179956905,-4.354868084268511,56.7599983215332,-2.7966055668703325,56.540000915527344,1.8985564935674633,55.70000076293945,-0.023531479179956905
9128,2016-05-25,58.27000045776367,58.38999938964844,57.81000137329102,57.95000076293945,1445400.0,0.0008587982825867257,1.0714305177111463,0.28571331257961274,69.48643303645532,44.84874691576779,-2.437208690938739,-2.1193785053930156,-0.2990737253525211,-4.018599435906552,17.132662821923656,0.5799980163574148,-1.1758081941693987,2.1090003967285185,0.06573275990203342,4.1522680335550035,1.087366578315276,3.130634215141761,-4.4550855084228544,96.42860386646744,40.58935662588701,1.0216338184132414,5,-2.575000762939453,-1.835000991821289,-0.11500167846679688,-4.260002136230469,-1.6399993896484446,2,-0.0027458356985612387,1.014495878460186,58.22000122070313,-4.354868084268511,56.7599983215332,-2.7966055668703325,56.540000915527344,-0.0027458356985612387
9129,2016-05-26,58.290000915527344,58.4900016784668,57.9900016784668,58.209999084472656,1034300.0,0.0003432376455561048,1.0833187634109513,0.2500059604701619,71.96262070965275,49.51726762193355,-2.152082124292903,-2.2192972000632096,-0.27955256456131394,-4.018126998313505,17.8847521335063,0.5,-0.9836101100635162,2.1075008392333956,-0.018418121360760153,4.233419799827551,1.0445413589363142,3.170460319530477,-4.0175775221557615,92.03184889556249,31.398688881522382,1.0629594802970783,5,-2.5450000762939453,-1.855001449584961,-0.13500213623046875,-4.280002593994141,-2.9300003051757812,3,-0.05575570336171087,1.0714305177111463,58.27000045776367,1.014495878460186,58.22000122070313,-4.354868084268511,56.7599983215332,-0.05575570336171087
9130,2016-05-27,58.43999862670898,58.72000122070313,58.13000106811523,58.349998474121094,1000800.0,0.0025733008891011266,-1.2264368229747662,1.1249761586876854,75.35546623116011,54.72600955355272,-1.9209096151451064,-2.321342913443722,-0.42003106671862867,-4.140184916945152,17.736376602265786,0.5900001525879048,-0.7481877700224473,2.151498603820791,-0.20246549127656976,4.505462698918151,0.9745165562721141,3.3284806513694676,-3.6614658391259667,86.72973872043096,20.181355781934826,1.1769820475486803,5,-2.5799980163574148,-2.0049991607665945,-0.1575002670288015,-4.430000305175774,-2.979999542236321,4,-0.10078712402564138,1.0833187634109513,58.290000915527344,1.0714305177111463,58.27000045776367,1.014495878460186,58.22000122070313,-0.10078712402564138
9131,2016-05-31,58.5,58.61000061035156,58.040000915527344,58.43000030517578,1348300.0,0.0010267175684635088,2.9310199679040276,0.7777730682830267,71.73915747660398,59.834120940442716,-1.6758707795468695,-2.3863426526174436,-0.5063709546929687,-4.134889512455814,17.607945829480993,0.5699996948242188,-0.39235617652617094,2.1369998931884737,-0.40028482076988325,4.674284607146831,0.8683575362092952,3.405642250167652,-3.1696616317801727,87.49994581402471,23.168994473751653,1.2686423569791803,5,-2.6399993896484375,-2.065000534057617,-0.010001182556152344,-4.490001678466797,-2.549999237060547,1,-0.07162390814887143,-1.2264368229747662,58.43999862670898,1.0833187634109513,58.290000915527344,1.0714305177111463,58.27000045776367,-0.07162390814887143
9132,2016-06-01,58.6500015258789,58.77000045776367,58.11000061035156,58.11000061035156,1077100.0,0.0025641286475024394,-1.4444397349496318,7.714332425068019,77.25565500220145,64.37768011236376,-1.465821565430879,-2.4725149875836436,-0.676352945078655,-4.196982410863875,17.418542263281605,0.6599998474121094,0.020346667646521155,2.166001319885247,-0.5677826791711382,4.899785318941632,0.7991093203570543,3.5328933194134393,-2.845110358311409,87.50009934116854,20.979449954211432,1.3668919995281932,6,-1.7500019073486257,-2.2150020599365163,0.12999725341797586,-4.640003204345696,-0.9099998474121023,2,-0.05166244697635958,2.9310199679040276,58.5,-1.2264368229747662,58.43999862670898,1.0833187634109513,58.290000915527344,-0.05166244697635958
9133,2016-06-02,58.27999877929688,58.34000015258789,57.20000076293945,57.20000076293945,1708200.0,-0.0063086570665945585,-1.111113858326122,1.9999929357578208,84.91729837686397,68.8257697119454,-0.7936297624464856,-2.012748202149659,-0.32040363112641757,-3.7333045954732,17.029943585135438,1.450000762939446,0.41453370922734223,1.6734987258911218,-1.1548261931963992,4.501823644978643,0.2593362663473613,3.0876611854348823,-2.000690125298,68.7896959418421,-3.3948052645289835,1.4141624595437592,6,-0.9049987792968821,-1.8999996185302805,0.5100002288818288,-4.260000228881843,-0.029998779296882105,3,-0.028140003843497463,-1.4444397349496318,58.6500015258789,2.9310199679040276,58.5,-1.2264368229747662,58.43999862670898,-0.028140003843497463
9134,2016-06-03,58.11000061035156,58.56000137329102,57.77999877929688,58.56000137329102,1462900.0,-0.0029169212852782067,2.4666723180603323,-0.4166681383889977,85.09314807969969,73.14547516507383,-0.27471092938530006,-1.7414381528256584,-0.16059887898714464,-3.4886697660305543,16.634924722792228,0.7800025939941406,0.8630428650359718,1.382500457763669,-1.487488442168349,4.252489357695687,-0.05249399220234352,2.8174949077296816,-1.432181267750316,57.96178498709806,-20.229293732711632,1.4349944499660106,6,-0.4200000762939453,-1.8299999237060547,0.6799983978271484,-3.835000991821289,0.8800010681152344,4,-0.025468930075569385,-1.111113858326122,58.27999877929688,-1.4444397349496318,58.6500015258789,2.9310199679040276,58.5,-0.025468930075569385
9135,2016-06-06,57.09000015258789,58.4000015258789,57.040000915527344,58.04999923706055,4243500.0,-0.017552924574947837,-1.566044797604639,2.133327681939525,66.14784837107342,74.41854056732846,0.9292299443871741,-0.6259409285950426,0.8271518245270215,-2.4068704595404284,15.981677194946664,1.3600006103515554,1.14252485228225,0.28150005340576456,-2.529899868213178,3.0928999750247073,-1.1241999074037068,1.687200014215236,-0.07743183156065925,2.890130074596094,-75.58133683977914,1.4056999608094716,6,0.7749996185302734,-1.2049999237060547,1.625000000000007,-2.260000228881836,2.4300003051757812,0,-0.03030302220375647,2.4666723180603323,58.11000061035156,-1.111113858326122,58.27999877929688,-1.4444397349496318,58.6500015258789,-0.03030302220375647
9136,2016-06-07,57.790000915527344,57.95000076293945,56.88000106811523,57.47999954223633,3267900.0,0.012261355072140878,2.3968186689756874,-0.32291840513713055,70.93426381985662,74.76576567817415,0.43661473200694445,-1.1850788016435274,0.11268658220439676,-3.0156253801003317,15.82079277284243,1.0699996948242259,1.38267549514039,0.8535007476806626,-1.8875269009143523,3.5945283962756776,-0.5170130766168413,2.2240145719781665,0.9799995422363281,48.14815562355202,-32.82793021638357,1.3705138242975063,6,0.034999847412109375,-1.9050006866455078,0.08499908447265625,-2.805002212524414,2.229999542236328,1,-0.04031842523173679,-1.566044797604639,57.09000015258789,2.4666723180603323,58.11000061035156,-1.111113858326122,58.27999877929688,-0.04031842523173679
9137,2016-06-08,57.77999877929688,58.11999893188477,57.5,57.88000106811523,1241200.0,-0.000173077281052203,1.1379346632202454,-0.3225865993969885,68.3520377183271,74.63972175393766,0.42201858428529704,-1.0991141006389782,0.09233559975371008,-2.919896101463962,15.679357571147879,0.6199989318847727,1.5705678923612822,0.7594985961914134,-1.9765565541401031,3.49555374652293,-0.6085289789743484,2.127526171357175,0.9522016906738244,53.57128260089684,-25.472187233486203,1.3680275751657585,6,0.04500198364257102,-1.8949985504150462,0.0950012207031179,-2.7950000762939524,2.370002746582017,2,-0.031671825112830176,2.3968186689756874,57.790000915527344,-1.566044797604639,57.09000015258789,2.4666723180603323,58.11000061035156,-0.031671825112830176
9138,2016-06-09,57.56000137329102,57.61000061035156,57.20000076293945,57.56999969482422,1052700.0,-0.0038075010497350403,8.111092273131861,0.0999809269501625,67.09558617285072,74.09894013873743,0.5930799610177431,-0.7763680510543551,0.2688038826327386,-2.6037228423503365,16.02652602283164,0.579998016357429,1.689568985315141,0.44900112152100036,-2.2292376969738044,3.127239940015805,-0.890118287726402,1.7881205307684027,1.1351551086425715,40.47620128882299,-36.13203002952429,1.3391194092474035,6,0.2649993896484304,-1.6750011444091868,0.31499862670897727,-2.575002670288093,2.8699989318847585,3,0.003127176874240023,1.1379346632202454,57.77999877929688,2.3968186689756874,57.790000915527344,-1.566044797604639,57.09000015258789,0.003127176874240023
9139,2016-06-10,56.959999084472656,57.27999877929688,56.61000061035156,56.88999938964844,1364100.0,-0.010423945005268553,-1.1269875870421056,-7.00114460130219,54.03844037706783,71.73038171050497,1.1002883741563139,-0.014886160259621306,0.8148285233440831,-1.9031914093835667,15.589369104291425,0.9500007629394602,1.5719867767180347,-0.25400104522704936,-2.7246149276799088,2.21661283722581,-1.4893079864534826,0.9813058959993839,1.698854289184574,19.552977380348644,-53.51802436940394,1.2353069412264304,6,0.7300014495849609,-1.0749988555908203,0.720001220703125,-1.9750003814697266,3.3100013732910156,4,0.0226474883472918,8.111092273131861,57.56000137329102,1.1379346632202454,57.77999877929688,2.3968186689756874,57.790000915527344,0.0226474883472918
9140,2016-06-13,56.86999893188477,57.54999923706055,56.70000076293945,56.86000061035156,1103200.0,-0.0015800588840321206,-4.151536869848683,0.14283378746604156,51.08481707537297,69.43545499925708,1.0551209706592033,0.25765523231893894,0.8554622499309303,-1.7311658133793841,14.90857026953259,0.8499984741210938,1.4276837831588267,-0.4515010833740192,-2.635696144063651,1.7326939773156127,-1.543598613718835,0.6405964469707968,1.7069003312402273,17.218451029085593,-52.13697314203018,1.092097530344815,6,0.8200016021728445,-0.9849987030029368,0.7749996185302663,-1.885000228881843,3.8199996948242045,0,0.0372780514576978,-1.1269875870421056,56.959999084472656,8.111092273131861,57.56000137329102,1.1379346632202454,57.77999877929688,0.0372780514576978
9141,2016-06-14,57.06999969482422,57.25,56.56999969482422,56.81999969482422,2202500.0,0.0035168061666221995,1.2295069665057408,25.00419687140535,34.90813700852024,64.73017522218139,0.7050905570180603,0.19691468182405458,0.6144936405612853,-1.8463469935567929,14.803887000196958,0.6800003051757812,1.2613423240647137,-0.33350028991699077,-2.3341246481428755,1.667124068308894,-1.3338124690299367,0.6668118891959551,1.4282236221898472,32.25808039416903,-32.14334902103927,1.0003121791129432,6,0.49500083923339844,-1.1849994659423828,0.2849998474121094,-2.085000991821289,2.8800010681152344,1,0.04292974901069857,-4.151536869848683,56.86999893188477,-1.1269875870421056,56.959999084472656,8.111092273131861,57.56000137329102,0.04292974901069857
9142,2016-06-15,56.86999893188477,57.290000915527344,56.72999954223633,57.2599983215332,2391100.0,-0.0035044815841760446,1.4888696743129377,-1.5599975585937216,32.323243026629555,58.886391294377574,0.6996171242638596,0.5428876973340735,0.7793844410401221,-1.5754006503382598,14.91550037456407,0.5600013732910156,1.0417726175437778,-0.6085010528564396,-2.388439638395589,1.1714375326827096,-1.4984703456260178,0.2814682399131385,1.5125309677979004,28.846055092983846,-30.202748121603868,0.8899692927695764,6,0.6950016021728445,-0.9849987030029368,0.45750045776366477,-1.2199993133544993,3.5300025939941264,2,0.05538951266117964,1.2295069665057408,57.06999969482422,-4.151536869848683,56.86999893188477,-1.1269875870421056,56.959999084472656,0.05538951266117964
9143,2016-06-16,56.9000015258789,57.0,55.9000015258789,56.5099983215332,1088000.0,0.0005275645253670636,2.728807422493801,-1.000009781290348,32.49374948352735,53.042013672580644,0.5065444886879504,0.6302583667230124,0.6919748297950363,-1.5282937585745415,13.74357421917462,1.0999984741211009,0.8535724870851453,-0.6324985504150433,-2.2595448608147493,0.9945477599846626,-1.4460217056148963,0.18102460478480964,1.3737765615122655,60.60614467664011,5.492796217793952,0.8135231551998527,6,0.25,-1.0150012969970632,0.3774986267089915,-0.5250015258788991,3.629997253417983,3,0.05711774890764909,1.4888696743129377,56.86999893188477,1.2295069665057408,57.06999969482422,-4.151536869848683,56.86999893188477,0.05711774890764909
9144,2016-06-17,55.9900016784668,56.849998474121094,55.61000061035156,56.849998474121094,2659100.0,-0.01599296701245645,1.8837267069724941,-2.2051018711425816,24.101572329072724,48.370205223469455,1.2116114673372635,1.647570098029803,1.5586000861703866,-0.5495253418884118,12.581875220475819,1.2900009155273366,0.5828055357866759,-1.5569984436035185,-3.1191576176608464,0.005160730453809492,-2.3380780306321824,-0.7759188565748545,2.093874284003384,19.587697789243727,-30.22406728634111,0.781079587028663,6,0.8749980926513672,-0.10500144958496094,0.8049983978271484,0.4399986267089844,6.879997253417976,4,0.07929984807299206,2.728807422493801,56.9000015258789,1.4888696743129377,56.86999893188477,1.2295069665057408,57.06999969482422,0.07929984807299206
9145,2016-06-20,56.790000915527344,57.36999893188477,56.72999954223633,56.77999877929688,1850700.0,0.014288251707058164,-10.636287973366754,-0.011630434300457931,34.36932067813615,44.30743376327829,0.40742747627566445,0.9141283849359141,0.7094433879853455,-1.2752461954444527,12.254938992974642,1.3799972534179759,0.30893729140951365,-0.7694992065429673,-2.301439599839412,0.7624411867534775,-1.5354694031911862,-0.0035290098947484694,1.046487511730973,67.04553582459285,21.09223054862371,0.765970196648222,6,0.07499885559082031,-0.9050006866455078,-0.32250118255615234,-0.3500022888183594,6.540000915527344,0,0.06127838503494076,1.8837267069724941,55.9900016784668,2.728807422493801,56.9000015258789,1.4888696743129377,56.86999893188477,0.06127838503494076
9146,2016-06-21,57.06000137329102,57.15999984741211,56.6500015258789,56.9900016784668,1243600.0,0.0047543661456406205,2.7778123145610745,6.998474446992715,35.77819374677135,40.68811776643875,0.025688271405407193,0.7038421438326168,0.3988569864614391,-1.4763083654712332,12.26179806403215,0.5099983215332102,0.03560666855238992,-0.5144989013671832,-2.019108819713203,0.9901110169788367,-1.2668038605401932,0.23780605780582675,0.5538382722766215,82.38648555507156,39.9664584727062,0.7523049591730112,6,-0.45000076293946023,-1.1750011444091868,-0.7475004196167063,0.03999900817870383,7.159999847412088,1,0.06361719533916976,-10.636287973366754,56.790000915527344,1.8837267069724941,55.9900016784668,2.728807422493801,56.9000015258789,0.06361719533916976
9147,2016-06-22,56.849998474121094,57.56000137329102,56.77999877929688,57.13999938964844,1718400.0,-0.003680387208476854,-2.627916467060676,-4.142888283378326,36.83242895400159,37.32554474212219,0.10046208568632409,0.8494996334804199,0.5585492867794102,-1.2314195089283402,12.910823713904799,0.7800025939941406,-0.07032704400695877,-0.6560016632080092,-2.1616176967154175,0.849614370299399,-1.4088096799617134,0.09680635354569489,-1.2399978637695312,63.58960915996463,23.4928846358141,0.7528080167537031,6,-0.2649974822998047,-0.9649982452392578,-0.5874977111816406,0.2500019073486328,6.980003356933594,2,0.0545295052246928,2.7778123145610745,57.06000137329102,-10.636287973366754,56.790000915527344,1.8837267069724941,55.9900016784668,0.0545295052246928
9148,2016-06-23,58.11000061035156,58.11999893188477,57.31999969482422,57.52000045776367,1608900.0,0.02216362656199622,1.62296209671868,-2.034476861961011,50.0,36.87682914467021,-1.199453432762276,-0.44596894995001435,-0.7703973300557578,-2.437837296101577,13.397275905796368,1.270000457763679,-0.25242958425477724,0.6120004653930664,-0.8781438847967777,2.1021448155829106,-0.13307170970185211,1.357072640487985,-2.460999984741214,99.60166023031032,59.213307771627264,0.745072175094921,6,-1.2450008392333984,-2.2250003814697266,-1.8474998474121094,-1.010000228881836,5.869998931884766,3,0.03940803461494724,-2.627916467060676,56.849998474121094,2.7778123145610745,57.06000137329102,-10.636287973366754,56.790000915527344,0.03940803461494724
9149,2016-06-24,55.040000915527344,56.36999893188477,54.75,54.90999984741211,8490000.0,-0.052830832259143645,-6.199983045818707,0.22034073643034946,38.039693275592114,35.42737094469456,1.754005526268834,2.4960379880076715,2.2051684049210962,0.6976586987055242,14.65635462621686,3.3600006103515625,-0.49388792118799785,-2.295499229431151,-4.098063973415627,-0.49293448544667484,-3.196781601423389,-1.3942168574389129,3.079998016357429,8.60537114073066,-35.01739237316804,0.9012823719922375,6,1.394998550415039,1.7199993133544922,0.5574989318847656,1.394998550415039,7.799999237060547,4,0.0997455990634033,1.62296209671868,58.11000061035156,-2.627916467060676,56.849998474121094,2.7778123145610745,57.06000137329102,0.0997455990634033
9150,2016-06-27,52.54999923706055,54.18000030517578,52.16999816894531,53.86000061035156,3599600.0,-0.045239855324281875,1.0615398459645409,-10.0768508465624,24.710446035536222,34.29429416991856,3.9859357321352036,4.766533347644682,4.59500060190917,3.238703669673612,16.605953716251726,2.8700027465820312,-0.7962196389295428,-4.4910009384155245,-7.220195374026794,-1.761806502804255,-5.855598156221163,-3.1264037206098862,5.569999694824226,6.386571754446358,-35.149217982679794,1.364597217805635,6,2.594999313354492,2.9200000762939453,3.0475006103515625,3.885000228881836,10.319999694824226,0,0.19638439285734788,-6.199983045818707,55.040000915527344,1.62296209671868,58.11000061035156,-2.627916467060676,56.849998474121094,0.19638439285734788
9151,2016-06-28,54.31000137329102,54.31999969482422,53.11000061035156,53.52999877929688,3244200.0,0.03349195360195645,2.02500059604707,-0.5954212032882074,35.6730224940913,34.66649188852542,2.0039975356874535,2.8211753011832954,2.7519255387202506,1.5358669272552632,18.531150177488694,1.7700004577636719,-0.9429008590951184,-2.521498870849605,-5.417312739359176,0.37431499765996534,-3.969405805104387,-1.0735919365948234,3.5719975280761744,35.966435797371076,-3.8797699110658215,1.4479069342547837,6,0.8349971771240163,1.1599979400634695,1.4324979782104421,2.12499809265136,9.029998779296868,1,0.1660835984106528,1.0615398459645409,52.54999923706055,-6.199983045818707,55.040000915527344,1.62296209671868,58.11000061035156,0.1660835984106528
9152,2016-06-29,55.61999893188477,55.6500015258789,54.61000061035156,54.68999862670898,2484700.0,0.024120742505412407,1.1010002928438376,1.1923041183921776,42.65151269946224,35.79513224585152,0.5565699845847263,1.3413081037978358,1.3875164177262675,0.3207718895107874,20.276195939913116,1.3400001525878764,-1.0437135831635374,-1.0600011825561424,-3.8710320122821074,1.7510296471698226,-2.465516597419125,0.3455142323068401,2.033519940185549,57.98319866492029,17.464170769971453,1.4055154148629814,6,-0.47500038146973367,-0.14999961853028054,0.20750045776366477,0.8150005340576101,8.069999694824205,2,0.1546206841778326,2.02500059604707,54.31000137329102,1.0615398459645409,52.54999923706055,-6.199983045818707,55.040000915527344,0.1546206841778326
9153,2016-06-30,56.63999938964844,56.68999862670898,55.4000015258789,55.75,2573300.0,0.01833873565896349,1.6060603725310751,0.9569882769879342,48.82525899029913,38.54220854154334,-0.5634423155539565,0.20252701720178834,0.29320899381192334,-0.5868930096456353,21.01547089953145,1.2899971008300781,-1.064269862759545,0.041999244689939985,-2.666316311731073,2.750314801110953,-1.3121585335205666,1.3961570229004465,0.7941786542968856,98.89382230095443,53.42088152300814,1.3541577782105068,6,-1.4950008392333984,-1.1700000762939453,-0.5850000381469727,-0.2049999237060547,6.79999923706054,3,0.12694213486733008,1.1010002928438376,55.61999893188477,2.02500059604707,54.31000137329102,1.0615398459645409,52.54999923706055,0.12694213486733008
9154,2016-07-01,56.63000106811523,56.91999816894531,55.849998474121094,56.1500015258789,1910900.0,-0.00017652404027101998,1.0188792641189346,0.5393256982186637,49.11374552322732,40.18047796877569,-0.5063623532824479,0.10114836070845712,0.23918011552445506,-0.46587191315143883,21.9554578945235,1.0699996948242188,-1.0589846821367672,0.10600090026854758,-2.5075863178528266,2.7195881183899218,-1.200792708792136,1.4127945093292311,0.5936097808300929,93.89479787726135,42.99523557463826,1.306793609060686,7,-1.4850025177001882,-1.160001754760735,-0.5650014877319265,-0.19500160217284446,7.1899986267089915,4,0.12978983463695215,1.6060603725310751,56.63999938964844,1.1010002928438376,55.61999893188477,2.02500059604707,54.31000137329102,0.12978983463695215
9155,2016-07-05,55.36000061035156,56.4000015258789,55.040000915527344,55.9900016784668,1711600.0,-0.0224262834859581,-1.1417324726738503,-1.3125034769409278,44.14785037622136,41.11043981649237,0.60285756220037,1.3016315515313295,1.439714328021367,0.9144819926050474,22.49536534484891,1.5900001525878835,-1.0931345838514304,-1.0774995803833036,-3.726486487556045,1.5714873267894376,-2.4019930339696742,0.24699387320306698,1.6614657313937542,59.055155952133035,5.558079858709249,1.3244934535863717,7,-0.21500205993652344,0.10999870300292969,0.7299995422363281,1.0749988555908203,8.430000305175781,1,0.1351155971778959,1.0188792641189346,56.63000106811523,1.6060603725310751,56.63999938964844,1.1010002928438376,55.61999893188477,0.1351155971778959
9156,2016-07-06,55.459999084472656,55.599998474121094,54.54999923706055,55.1500015258789,1434000.0,0.0018063307987463695,2.5593415403713857,-0.49205878256869084,45.14128439305718,42.033645976387426,0.28164929272871575,1.0731457996847524,1.2715912276042118,0.928454823516951,23.02784116632568,1.0499992370605469,-0.9939482555401469,-0.8610010147094727,-3.464083399673136,1.7420813702541906,-2.1625422071913007,0.44054017777235543,1.4599990844726562,38.39663533892072,-17.466036346913015,1.30154119248183,7,-0.3150005340576172,0.010000228881835938,0.6875009536743164,0.9750003814697266,8.680000305175781,2,0.1336098083255599,-1.1417324726738503,55.36000061035156,1.0188792641189346,56.63000106811523,1.6060603725310751,56.63999938964844,0.1336098083255599
9157,2016-07-07,55.95000076293945,56.36000061035156,55.290000915527344,55.4900016784668,1382000.0,0.008835226948353592,-1.4883696172885506,1.4838797007284559,46.82698582701567,41.68108884605583,-0.39050888403797046,0.4627407313580534,0.6887400247579762,0.5436571383419349,23.56251554452512,1.0699996948242188,-0.9900338774996911,-0.27949943542480327,-2.7937827909227124,2.234783920073106,-1.5366411131737578,0.9776422423241513,0.7799974060058616,59.07182096346097,3.6518139616903937,1.2571416777489535,7,-1.4050025939941406,-0.48000144958496094,0.19749927520751953,0.4849987030029297,8.289997100830078,3,0.13208220355456146,2.5593415403713857,55.459999084472656,-1.1417324726738503,55.36000061035156,1.0188792641189346,56.63000106811523,0.13208220355456146
9158,2016-07-08,57.7400016784668,57.790000915527344,56.43000030517578,56.5099983215332,2287100.0,0.03199286668666179,1.0451108842054542,2.67392566301229,55.520502606026874,43.623400993881916,-2.501581607632076,-1.384044254582463,-1.1852184810099402,-1.168463140443322,23.52120568282678,1.8400001525878906,-0.9751247509373826,1.5015014648437486,-1.0340337781480073,4.0370367078355045,0.23373384334787062,2.7692690863396265,-5.570003509521484,98.4568144704108,36.91369002188942,1.2677676214958764,7,-2.7600021362304688,-2.375001907348633,-1.0725021362304688,-1.305002212524414,7.529994964599595,4,0.10304809101626922,-1.4883696172885506,55.95000076293945,2.5593415403713857,55.459999084472656,-1.1417324726738503,55.36000061035156,0.10304809101626922
9159,2016-07-11,58.25,58.54999923706055,57.84000015258789,57.9900016784668,1788500.0,0.008832668976582303,-1.5357047976512421,0.21138017231219644,54.691512203349774,46.954630568083424,-2.8031364002648402,-1.8893096085390226,-1.717595731161957,-1.6073628659888044,22.895422150975524,0.80999755859375,-0.9438741210494825,1.9469997406005888,-0.7276306126890688,4.621630093890246,0.60968456395576,3.2843149172454176,-5.967601776123047,92.50001907348633,30.345363486870802,1.3373151766448295,7,-2.4200000762939453,-2.885000228881836,-1.3725004196166992,-1.8150005340576172,6.629997253417969,0,0.08909868887054029,1.0451108842054542,57.7400016784668,-1.4883696172885506,55.95000076293945,2.5593415403713857,55.459999084472656,0.08909868887054029
9160,2016-07-12,58.9900016784668,59.02999877929688,58.2599983215332,58.68000030517578,1309500.0,0.012703891475824847,2.9487651000145645,1.192320671391053,56.01996111532849,49.21540152599867,-2.8312966108614575,-2.5954105805680854,-2.422192431112556,-2.2602237571281165,22.658865923867282,0.7799987792968821,-1.0851410736288756,2.5810012817382812,-0.34451601129416787,5.50651857477073,1.1182426352220602,4.043759928254502,-6.456899414062498,99.10720747953204,37.87955299887882,1.4627586465162246,7,-2.200002670288086,-3.390003204345703,-2.0050010681152344,-2.555002212524414,5.209995269775391,1,0.08187824849851677,-1.5357047976512421,58.25,1.0451108842054542,57.7400016784668,-1.4883696172885506,55.95000076293945,0.08187824849851677
9161,2016-07-13,59.52000045776367,59.61999893188477,58.9900016784668,59.27000045776367,2477700.0,0.008984552707519855,1.8000067817299625,0.8064480403617794,58.1651425378349,50.93913817470674,-2.8435689389201357,-3.0909236356829695,-2.9321417470982993,-2.700073151508647,22.4269476551267,0.6299972534179759,-0.852550404140473,2.988500022888182,-0.24275752673416662,6.219757572510531,1.3728712480770042,4.60412879769936,-6.597084402465818,97.69056535953743,35.24309508699909,1.6156287748111746,7,-2.4350013732910156,-3.625001907348633,-2.645000457763672,-3.085000991821289,4.609996795654297,2,0.07174059853702008,2.9487651000145645,58.9900016784668,-1.5357047976512421,58.25,1.0451108842054542,57.7400016784668,0.07174059853702008
9162,2016-07-14,60.02000045776367,60.18000030517578,59.66999816894531,60.0,1721700.0,0.008400537569800637,2.0000112196928046,0.0800018310546875,56.12572106708753,51.75030062768323,-2.965663232772499,-3.523484342000245,-3.380723324497353,-3.114244356581551,22.344779620636064,0.6599998474121094,-0.18178431181300425,3.3309999465942397,-0.2571030889069448,6.919102982095424,1.536948428843651,5.125051464344828,-6.561317772338867,95.73333740234375,36.41647540915908,1.7940515177505916,7,-2.655000686645508,-3.845001220703125,-3.1649999618530273,-3.585000991821289,4.119998931884766,3,0.06864376708534059,1.8000067817299625,59.52000045776367,2.9487651000145645,58.9900016784668,-1.5357047976512421,58.25,0.06864376708534059
9163,2016-07-15,60.1500015258789,60.25,59.97000122070313,60.25,1984700.0,0.0021659624645740116,4.600061036087444,-4.999809269502548,70.1976284346595,54.09295428450903,-2.8445445807628715,-3.581125662550498,-3.443840115101345,-3.138427083628038,21.61282949391115,0.2799987792968679,0.30371510550414627,3.2985010147094656,-0.6099157522216032,7.206917781640534,1.3442926312439312,5.252709398175,-6.019187078479,95.85068545840446,28.874969458093346,1.954208383465534,7,-2.7500019073486257,-3.940002441406243,-3.2950010299682546,-3.7150020599365163,3.6899986267089915,4,0.06799661237133892,2.0000112196928046,60.02000045776367,1.8000067817299625,59.52000045776367,2.9487651000145645,58.9900016784668,0.06799661237133892
9164,2016-07-18,60.43000030517578,60.83000183105469,60.2599983215332,60.5,1836800.0,0.004655008681527795,-1.780480089318943,0.7000076295108986,87.73947368132585,58.93646798507619,-2.8260127201246803,-3.701198070244331,-3.647808585440117,-3.315493592514464,20.746547601184545,0.6800003051757884,0.6416325422034603,3.3564998626709013,-0.8396758112601148,7.552675536601917,1.2584120257053968,5.454587699636406,-5.564883591463868,84.43575954674928,9.391264758037735,2.098087836965507,7,-2.739999771118164,-3.9300003051757812,-3.5749998092651367,-3.9950008392333984,3.3699989318847656,0,0.08009260819871389,4.600061036087444,60.1500015258789,2.0000112196928046,60.02000045776367,1.8000067817299625,59.52000045776367,0.08009260819871389
9165,2016-07-19,60.27000045776367,60.47999954223633,59.88999938964844,60.09000015258789,1366100.0,-0.0026476890055286972,-1.0344768619610112,-2.571444141689373,83.71041602656824,63.22192705546631,-2.1191345074975985,-3.4436769320016936,-3.4049778019905403,-3.0712881176253646,20.406427288547153,0.5900001525878906,0.825249837939495,3.0225000381469727,-1.406333701311432,7.451333777605377,0.8080831684177667,5.236916907876179,-4.569799827623768,69.56514527983083,-9.99192003635585,2.214416869729203,7,-2.2099990844726562,-3.770000457763672,-3.4825000762939453,-3.835000991821289,2.4300003051757812,1,0.07648907849079767,-1.780480089318943,60.43000030517578,4.600061036087444,60.1500015258789,2.0000112196928046,60.02000045776367,0.07648907849079767
9166,2016-07-20,60.68999862670898,60.91999816894531,60.1500015258789,60.43000030517578,1397800.0,0.006968610681190146,1.1388872699914896,1.4444326707073738,81.88680277383776,67.11746227177987,-1.9212825369623445,-3.771128806449944,-3.727819669839384,-3.4109686862663935,20.07412390486141,0.7699966430664134,1.0365969092511236,3.260998344421381,-1.4255107007860843,7.947507389628846,0.9177438218176519,5.60425286702511,-4.271625828441003,81.60003662109318,-0.6576407010211653,2.343254522603732,7,-2.0149993896484304,-4.145000457763665,-3.9024982452392507,-4.2549991607665945,2.030002593994155,2,0.057834872317635844,-1.0344768619610112,60.27000045776367,-1.780480089318943,60.43000030517578,4.600061036087444,60.1500015258789,0.057834872317635844
9167,2016-07-21,59.95000076293945,60.6500015258789,59.72000122070313,60.6500015258789,1379500.0,-0.012193077615985648,1.6571408330199968,-2.692328007394738,71.57759980265024,68.9015841825158,-0.6193458326289729,-2.9375904412296805,-2.9253081492639197,-2.586955705331526,20.11306464069729,0.9699974060058452,1.4481933402486575,2.3660003662109403,-2.4433259465278283,7.175326678949709,-0.038662790158447535,4.770663522580328,-2.811367905363106,19.16667726307443,-58.467344430932656,2.4046631563693848,7,-0.5700016021728516,-3.4050025939941406,-3.2250003814697266,-3.5150012969970703,3.009998321533203,3,0.06972471121405799,1.1388872699914896,60.68999862670898,-1.0344768619610112,60.27000045776367,-1.780480089318943,60.43000030517578,0.06972471121405799
9168,2016-07-22,60.4000015258789,60.43999862670898,59.65999984741211,60.04999923706055,823700.0,0.007506267843413239,2.627930909058736,-0.5000027247807863,73.24292199340832,70.96285193696676,-0.7290082987149802,-3.380556494502656,-3.2949940878405144,-2.9767754902559673,20.80240459506125,0.7799987792968679,1.886856587523404,2.701501083374019,-2.266961009327275,7.6699631760753135,0.21727003702337555,5.185732129724663,-2.6563502184835173,58.7303701775042,-16.150849887547608,2.484231046350647,7,-0.8100032806396413,-3.8550033569335866,-3.6750011444091726,-3.9650020599365163,2.4899978637695384,4,0.061920492868979604,1.6571408330199968,59.95000076293945,1.1388872699914896,60.68999862670898,-1.0344768619610112,60.27000045776367,0.061920492868979604
9169,2016-07-25,60.52999877929688,60.59000015258789,60.20000076293945,60.4900016784668,1195600.0,0.0021522723532099164,3.874997019764919,0.11427668363289856,87.08753889954922,74.41480502410239,-0.5605207788117852,-3.244516449624733,-3.3141078360153884,-3.0565615297717272,19.682304737924326,0.3899993896484375,2.306888574018849,2.5569984436035256,-2.3996437392181207,7.513640626425172,0.078677352192706,5.035319535014345,-2.278131974053508,69.04762625605187,-7.511808701162977,2.4783210914108227,7,-0.5749988555908274,-3.9850006103515696,-4.012497901916511,-4.094999313354499,2.370002746582017,0,0.05468365174365619,2.627930909058736,60.4000015258789,1.6571408330199968,59.95000076293945,1.1388872699914896,60.68999862670898,0.05468365174365619
9170,2016-07-26,62.86999893188477,64.22000122070311,61.08000183105469,61.1500015258789,5046000.0,0.03865851973861667,-2.3763492463908853,43.00305197901036,90.228032861915,77.97734839344461,-2.561648485481129,-5.029596396730959,-5.507944463832743,-5.333191778415291,17.967444165426404,3.6900024414062287,2.5182040899813813,4.380998611450202,-0.3417563352391255,9.10375355813953,2.019621138105542,6.742376084794863,-4.191231108449088,70.39469556466324,-10.538005526649698,2.361377473344663,7,-0.9299983978271626,-4.674999237060561,-6.494998931884773,-6.43499946594239,-0.30999755859375,1,0.014792433926766213,3.874997019764919,60.52999877929688,2.627930909058736,60.4000015258789,1.6571408330199968,59.95000076293945,0.014792433926766213
9171,2016-07-27,63.33000183105469,66.91000366210939,62.95000076293945,66.77999877929689,14963000.0,0.007316731461508352,1.134768589160924,-2.005815204252942,90.19609961599537,81.76294600998995,-2.7092766955492706,-5.037469033474714,-5.836313883568238,-5.7314563125638855,16.615091649888953,4.0400047302246165,2.749912373720072,4.390001487731936,-0.3749850837070312,9.154988059170904,2.0075082020124526,6.77249477345142,-3.6538119961108677,50.620690380916955,-31.71087732519588,2.3824932857194834,7,-0.04500007629393821,-3.7900009155273366,-6.9550018310546875,-6.895002365112305,-0.27000045776366477,2,-0.009947908572557562,-2.3763492463908853,62.86999893188477,3.874997019764919,60.52999877929688,2.627930909058736,60.4000015258789,-0.009947908572557562
9172,2016-07-28,64.22000122070311,64.38999938964844,62.75,63.459999084472656,4724100.0,0.014053361186103785,1.9818212083590152,-0.22029066913165854,89.13045581513639,83.86659349670958,-3.2864590941748304,-5.533867286064584,-6.5796896063857915,-6.565251975966987,16.392819729949625,1.6399993896484375,2.9469061615251917,4.8500007629394375,-0.19729572649607974,9.897297252374962,2.3263525182216753,7.3736490076572,-3.1399993896484233,62.896537572117154,-16.676713179708614,2.5236482447177613,7,-0.9349994659423615,-4.68000030517576,-7.972500801086412,-7.785001754760728,-1.0699996948242116,3,-0.02335720914804984,1.134768589160924,63.33000183105469,-2.3763492463908853,62.86999893188477,3.874997019764919,60.52999877929688,-0.02335720914804984
9173,2016-07-29,63.83000183105469,64.44000244140625,63.5,64.19999694824219,3241900.0,-0.0060728648744200475,1.211754568628155,-0.4868343121016002,84.1912043136021,83.47234134474029,-2.5921475681323756,-4.824971102339475,-6.059082403594687,-6.1023838507741175,17.016662844183976,0.94000244140625,3.073148755549255,4.100501251220706,-1.1482802306442466,9.349282733085666,1.4761105102882297,6.724891992153182,-1.5839996337890625,54.09835319988141,-22.854952886006707,2.624390740932479,7,-0.5450000762939382,-4.290000915527337,-7.595001220703125,-7.395002365112305,-1.1000022888183594,4,-0.013629997205463873,1.9818212083590152,64.22000122070311,1.134768589160924,63.33000183105469,-2.3763492463908853,62.86999893188477,-0.013629997205463873
9174,2016-08-01,63.97999954223633,64.31999969482422,63.540000915527344,64.19000244140625,2669100.0,0.0023499562412461206,2.3191620605972063,0.5675828934345101,82.95906931367647,83.38885837664122,-2.442473217745807,-4.633662437944821,-6.070167948851278,-6.171354290703221,17.853576108197462,0.779998779296875,3.2335885263451374,3.8829990386962905,-1.4800289510342992,9.246027028426887,1.201485043830992,6.564513033561589,-1.2299995422363281,49.74265523784585,-23.40004832666476,2.681513994865297,8,-0.6949977874755788,-4.439998626708977,-7.604999542236328,-7.545000076293945,-2.329998016357429,0,-0.017036576436177175,1.211754568628155,63.83000183105469,1.9818212083590152,64.22000122070311,1.134768589160924,63.33000183105469,-0.017036576436177175
9175,2016-08-02,62.84000015258789,63.84000015258789,62.4900016784668,63.77999877929688,2740500.0,-0.017818058734055953,1.5471636323068452,4.476122141287204,70.29341483797326,82.10070416154514,-1.0052996053347627,-3.0615130342826546,-4.828719076488468,-4.9591678021077,17.991919701141523,1.4899978637695312,3.17415442057564,2.368999671936038,-2.6343084593228667,7.372307803194943,-0.13265439369341436,4.87065373756549,4.070003509521499,7.91851396031851,-59.55297629545257,2.501654065629454,8,0.44500160217285867,-3.2999992370605398,-6.242500305175781,-6.405000686645508,-1.4300003051757812,1,0.0009548277075956957,2.3191620605972063,63.97999954223633,1.211754568628155,63.83000183105469,1.9818212083590152,64.22000122070311,0.0009548277075956957
9176,2016-08-03,62.86999893188477,63.58000183105469,62.2400016784668,62.6500015258789,1899900.0,0.0004773835013374139,-1.5769305539762828,-0.23404013554370995,68.48250086090553,81.75680427912906,-0.7750501713738913,-2.6434400694051945,-4.76192037508482,-4.929165240413006,17.816743648288135,1.3400001525878906,2.9286797377523683,2.028498458862309,-2.4859658249610206,6.5429627426856385,-0.22873368304935582,4.285730600773974,3.9516046905517683,28.63622886094945,-33.803760033249,2.2572321419116643,8,0.41500282287597656,-2.859996795654297,-7.562500000000007,-6.850000381469734,-3.25,2,-0.004930770858285083,1.5471636323068452,62.84000015258789,2.3191620605972063,63.97999954223633,1.211754568628155,63.83000183105469,-0.004930770858285083
9177,2016-08-04,63.34000015258789,63.38999938964844,62.70000076293945,63.06999969482422,1783800.0,0.007475763141213454,2.7297330735207694,1.227289278840239,69.81367672278793,81.37577702683791,-0.7974727169406535,-2.6682149794126317,-5.174734363744491,-5.3315118030261175,18.247907164998665,0.6899986267089844,2.8313834739633563,2.128999710083008,-1.881301987274881,6.139301407440904,0.12384886140406337,4.134150558761952,3.298339392089858,49.99991330236494,-7.874541622648458,2.0051508486789476,8,0.21500205993653054,-2.6099987030029226,-8.032501220703125,-7.320001602172852,-2.720001220703118,3,-0.004420568023718707,-1.5769305539762828,62.86999893188477,1.5471636323068452,62.84000015258789,2.3191620605972063,63.97999954223633,-0.004420568023718707
9178,2016-08-05,63.68999862670898,63.72999954223633,63.06999969482422,63.5,1843000.0,0.005525710029648412,3.8888794698992637,0.7036974243772607,70.0739027918259,79.48537301486866,-0.7059444404357649,-2.687382665675891,-5.463911387591388,-5.618159135973549,19.781070183437834,0.6599998474121094,2.7773116388059194,2.1814983367919822,-1.6220857067213714,5.985082380305329,0.2797063150353054,4.083290358548659,2.7724074033203365,69.71145822443978,14.569064339680054,1.9017920217566746,8,0.3050041198730611,-2.9599971771240092,-8.382499694824212,-7.670000076293938,-3.239997863769524,4,-0.008478522726857562,2.7297330735207694,63.34000015258789,-1.5769305539762828,62.86999893188477,1.5471636323068452,62.84000015258789,-0.008478522726857562
9179,2016-08-08,63.43999862670898,63.93999862670898,63.290000915527344,63.83000183105469,1839200.0,-0.00392526307725749,1.131151231653425,-2.0526632802619247,69.3057336678748,77.16067310441974,0.0002779511579120708,-2.1382542949928407,-5.155385725789863,-5.317593940848205,21.78066221714613,0.6499977111816335,2.8997973401954766,1.6719984054565344,-1.8964452294812801,5.240442040394349,-0.1122234120123764,3.4562202229254453,2.8535112292578404,70.58818249544467,16.5567567691441,1.7842218174689075,8,1.1350040435791087,-2.7099971771240092,-8.132499694824212,-7.420000076293938,-2.5200004577636648,0,-0.011191662986161144,3.8888794698992637,63.68999862670898,2.7297330735207694,63.34000015258789,-1.5769305539762828,62.86999893188477,-0.011191662986161144
9180,2016-08-09,63.81999969482422,64.15000152587889,63.63000106811523,63.88000106811523,1933800.0,0.005989928693902247,-1.3636458215928793,0.15384841104490402,69.15546653032746,74.82282498378997,-0.25791664050395724,-2.253382891849924,-5.476074428505861,-5.660433571726458,23.62770906687815,0.7100028991699148,2.993284366853473,1.8104995727539048,-1.617327244668104,5.238326390175921,0.09658616404289688,3.5244129814649128,2.311369834042594,82.72241584198026,30.848984330595684,1.7139134087110068,8,-0.4799976348876953,-3.0899982452392507,-8.512500762939453,-7.80000114440918,-1.1699981689453196,1,-0.03400185175997905,1.131151231653425,63.43999862670898,3.8888794698992637,63.68999862670898,2.7297330735207694,63.34000015258789,-0.03400185175997905
9181,2016-08-10,63.790000915527344,64.0,63.15999984741211,64.0,2054900.0,-0.0004700529526844299,7.000036330608538,3.4999046347515113,75.73728275771093,73.33469464407604,-0.1741150501407347,-1.9890646106968717,-5.387823299296201,-5.611273066178242,25.069305905597055,0.8400001525878906,3.0118425375471745,1.5670007705688462,-1.7376502924691692,4.871651833606862,-0.08532476095015795,3.2193263020878504,2.185713899323474,75.17238476331862,18.370215901947404,1.652325531519007,8,-0.4499988555908203,-3.0599994659423757,-8.482501983642578,-7.770002365112305,-1.7400016784667969,2,-0.037309939394214786,-1.3636458215928793,63.81999969482422,1.131151231653425,63.43999862670898,3.8888794698992637,63.68999862670898,-0.037309939394214786
9182,2016-08-11,64.13999938964844,64.13999938964844,62.86999893188477,63.9900016784668,1324900.0,0.005486729410532076,15.933597823046115,-0.7142779291553134,75.40761841381017,72.35874065521025,-0.5997224246371573,-2.1234473899086836,-5.679137110747305,-5.937325315006689,26.174115182976433,1.2700004577636648,2.732883732007828,1.7109992980957003,-1.5284409557788052,4.950439551970206,0.09127917115844753,3.330719425032953,1.6862868997470173,99.21858469057912,40.89806650006742,1.619720126937252,8,-0.8599987030029297,-3.039997100830071,-8.832500457763672,-8.120000839233398,-1.6800003051757812,3,-0.0704708528340452,7.000036330608538,63.790000915527344,-1.3636458215928793,63.81999969482422,1.131151231653425,63.43999862670898,-0.0704708528340452
9183,2016-08-12,64.23999786376953,64.36000061035156,63.77000045776367,64.05999755859375,1357800.0,0.0015590657167550148,1.8094857495776644,1.2000203453625289,75.30697148186282,71.50850756278652,-0.7101240048746789,-2.0040727351590704,-5.706150861224174,-6.007283843372491,27.33985213081053,0.5900001525878906,2.4165993797345777,1.6064979553222685,-1.542297886998881,4.755293797643425,0.03210003416168661,3.180895876482843,1.4428370411887812,91.94613346304993,33.537430387796434,1.5743979211605772,8,-0.9399967193603516,-2.569995880126946,-9.232499122619629,-8.219999313354492,-1.8999977111816406,4,-0.05635116831045828,15.933597823046115,64.13999938964844,7.000036330608538,63.790000915527344,-1.3636458215928793,63.81999969482422,-0.05635116831045828
9184,2016-08-15,65.26999664306639,65.48999786376953,64.23999786376953,64.23999786376953,2534100.0,0.016033605441287957,-1.4271873425972563,5.7222057389903,69.93355955402205,71.46852364234749,-1.71862505449446,-2.796244378645177,-6.644211066616904,-6.9979145764679345,28.434651358049567,1.25,2.1032159722519026,2.394496917724595,-0.7850520000156678,5.574045835464858,0.8047224588544566,3.9842713765947266,0.2751249328322558,91.60300342012445,33.27659499079266,1.5897744588701317,8,-1.404996871948228,-2.894994735717752,-10.097496986389146,-9.249998092651353,-1.9699974060058452,0,-0.07384703735294229,1.8094857495776644,64.23999786376953,15.933597823046115,64.13999938964844,7.000036330608538,63.790000915527344,-0.07384703735294229
9185,2016-08-16,64.87999725341797,65.15000152587889,64.58999633789061,65.15000152587889,2475600.0,-0.005975170977580491,3.148120938118549,-0.2621403810257372,63.02519499869864,70.86215632432452,-1.1273762428015175,-2.1535827317557334,-6.132026661537488,-6.575365072984283,29.879211942679785,0.6800003051757812,1.8549349603550738,1.7739976882934556,-1.2760084948014736,4.824003871388385,0.24899459674598745,3.2990007798409238,0.6100006103515625,76.7175244643041,16.69694123340397,1.525003091547465,8,-0.7849979400634766,-2.2949962615966726,-9.28249740600586,-8.914999008178711,-1.1999969482421875,1,-0.06103574679581292,-1.4271873425972563,65.26999664306639,1.8094857495776644,64.23999786376953,15.933597823046115,64.13999938964844,-0.06103574679581292
9186,2016-08-17,64.19999694824219,64.83999633789061,63.15999984741211,64.26000213623047,3247300.0,-0.010480892940234465,1.7541070747372318,0.2222379203164853,49.82574645910438,68.64127518391523,-0.26694801887907005,-1.2618342612795175,-5.3577903829203635,-5.8613288846717495,30.678811910988856,1.7199974060058594,1.6060614952499606,0.9184974670410142,-1.9443615928331752,3.7813565269152107,-0.5129320628960841,2.3499269969781125,1.2900009155273438,50.76330376213738,-8.526109664238191,1.4314295299370967,8,-0.019998550415039062,-1.2499942779540945,-8.004998207092285,-8.334997177124023,-0.9699974060058594,2,-0.024143232025585437,3.148120938118549,64.87999725341797,-1.4271873425972563,65.26999664306639,1.8094857495776644,64.23999786376953,-0.024143232025585437
9187,2016-08-18,64.12999725341797,64.84999847412111,63.75,64.30000305175781,2130600.0,-0.0010903379774402921,-1.3655873401314529,2.8331849968213603,52.76749027672793,66.71834046001547,-0.0816934583282034,-0.9092405216009283,-5.192102727514069,-5.765019036590957,31.87031476476767,1.099998474121108,1.5411701852621462,0.6394979476928739,-1.7744207144784383,3.053416609864186,-0.5674613833927822,1.84645727877853,1.2300007629394543,41.63082539968402,-17.558639295469312,1.2069593310856561,8,0.05000114440917969,-0.8449954986572195,-7.639998435974121,-8.23499870300293,-1.8499984741210866,3,-0.032434088654924476,1.7541070747372318,64.19999694824219,3.148120938118549,64.87999725341797,-1.4271873425972563,65.26999664306639,-0.032434088654924476
9188,2016-08-19,64.13999938964844,64.58000183105469,63.83000183105469,63.91999816894531,1964600.0,0.00015596657818250925,-2.7500572213321126,-1.2940806893147243,51.51515151515152,64.74160910971288,-0.023635681310523182,-0.6584438784721129,-5.097235539987537,-5.75333558978982,33.17504407886357,0.75,1.5088856867235734,0.4625001907348647,-1.4760049491104752,2.4010053305802046,-0.5067523791878017,1.4317527606575382,1.09519877319336,42.06010199821544,-17.567361779322034,0.9692525699226712,8,0.03999900817871094,-0.8549976348876882,-7.369999885559082,-7.965000152587891,-0.32999801635741477,4,-0.026192708468390058,-1.3655873401314529,64.12999725341797,1.7541070747372318,64.19999694824219,3.148120938118549,64.87999725341797,-0.026192708468390058
9189,2016-08-22,63.84000015258789,64.41000366210939,63.75,64.40000152587889,1942000.0,-0.004677256624810111,1.2758525436547765,-2.5454466638922923,61.26127441967569,63.864476652973785,0.37891804230322634,-0.10303578436220562,-4.674347991788551,-5.434452434528652,34.424301470315235,0.6600036621093892,1.416649739809273,-0.002999114990231533,-1.2529593295680996,1.2469610995876437,-0.6279792222791656,0.6219809922987025,1.2753901508789056,34.170840785405495,-30.67567542230602,0.6249801072889374,8,0.3399982452392578,-0.5549983978271413,-7.035000801086426,-7.630001068115234,0.09000015258789062,0,-0.023496240545343938,-2.7500572213321126,64.13999938964844,-1.3655873401314529,64.12999725341797,1.7541070747372318,64.19999694824219,-0.023496240545343938
9190,2016-08-23,63.79999923706055,64.73999786376953,63.790000915527344,64.37999725341797,1936000.0,-0.000626580755509587,-2.1666846806752074,1.0357082036226175,60.449448797298,62.16582843515013,0.46464603186085185,0.010762592074485156,-4.506488470671613,-5.372255404292474,33.95922924817773,0.9499969482421875,1.2917365316381364,-0.08950004577636861,-1.2532758314358432,1.074275739883106,-0.6713879386061024,0.49238784705336514,1.2003755214062437,37.86981714267625,-30.25346741756352,0.5818878928297363,8,0.37999916076660156,-0.5149974822997976,-6.704998970031738,-7.299999237060547,-0.05999755859375,1,-0.007836990689328416,1.2758525436547765,63.84000015258789,-2.7500572213321126,64.13999938964844,-1.3655873401314529,64.12999725341797,-0.007836990689328416
9191,2016-08-24,62.70000076293945,63.84000015258789,62.70000076293945,63.59000015258789,2613100.0,-0.01724135559992479,-1.5617981380835633,1.534486954348441,43.7007862190149,58.64284708017288,1.5575623135922143,1.1184884572985325,-3.295224910680531,-4.2527191213766,32.21979885095357,1.1399993896484375,1.161252969604547,-1.1579984664916978,-2.415841326697503,0.09984439371410048,-1.786919896594597,-0.5290770363887987,2.1899590723273406,0.0,-67.50696634974587,0.6289214301028997,8,1.394998550415039,0.5850009918212962,-5.420000076293945,-6.200000762939453,1.7499961853027344,2,0.015629976559993652,-2.1666846806752074,63.79999923706055,1.2758525436547765,63.84000015258789,-2.7500572213321126,64.13999938964844,0.015629976559993652
9192,2016-08-25,62.72000122070313,63.040000915527344,62.56000137329102,62.81999969482422,2336700.0,0.0003189865633224098,-1.2857220708447301,0.11235791314484775,39.7894927894134,54.69646055878961,1.4694843921188792,1.0333292072702136,-3.1949862216517957,-4.248396334814451,30.5006758858346,0.479999542236321,0.9995047466757399,-1.062998008728023,-2.4059558726901926,0.27995985523415357,-1.7344769407091079,-0.3915190767469383,2.0639602882916606,7.339454357423734,-57.41471988608561,0.6714789319810879,8,1.3049983978271413,0.5650005340576172,-5.110002517700202,-6.17500305175782,1.529998779296868,3,0.00813135063149284,-1.5617981380835633,62.70000076293945,-2.1666846806752074,63.79999923706055,1.2758525436547765,63.84000015258789,0.00813135063149284
9193,2016-08-26,62.959999084472656,63.52999877929688,62.56999969482422,63.0,2144400.0,0.0038264964779737287,-1.3414620530522414,0.40001525902192514,44.93670733267829,51.91903253419585,1.1497309131588338,0.7639807068187139,-3.310444293005048,-4.47328611001204,28.799286966203063,0.9599990844726634,0.7936679530562785,-0.7795000076293945,-2.1715125545241563,0.6125125392653601,-1.4755062810767754,-0.08349373418201367,1.7222040313010183,18.348548400361604,-43.781178982500876,0.6960062734473779,8,0.8950023651123047,0.32500267028809304,-4.997500419616699,-6.415000915527344,1.279998779296875,4,-0.010800513263404365,-1.2857220708447301,62.72000122070313,-1.5617981380835633,62.70000076293945,-2.1666846806752074,63.79999923706055,-0.010800513263404365
9194,2016-08-29,62.88999938964844,63.45000076293945,62.81000137329102,63.09000015258789,1512900.0,-0.0011118121957133242,-2.5555838128239556,4.999904634751097,39.50336520577004,49.305495890537124,0.9461191167349483,0.7885634134328185,-3.0848139643204107,-4.375658284331337,27.00595287522272,0.6399993896484304,0.5553343954976953,-0.7949996948242202,-2.2319902769422697,0.6419908872938294,-1.5134949858832414,-0.07650440376519896,1.6945156686329597,15.137548055638398,-42.553747389481664,0.7184952910590234,8,0.8150005340576314,0.6650028228759837,-4.822501182556152,-6.345001220703125,1.7900009155273438,0,0.014628748490559174,-1.3414620530522414,62.959999084472656,-1.2857220708447301,62.72000122070313,-1.5617981380835633,62.70000076293945,0.014628748490559174
9195,2016-08-30,62.9000015258789,63.349998474121094,62.6500015258789,63.06000137329102,1432500.0,0.00015904176065406617,-1.1212033638701606,0.7999961853173573,39.90929489452899,48.20366793891763,0.6992519787198361,0.8256167080092212,-2.9616507867450323,-4.364719165040206,25.93710903658211,0.6999969482421946,0.2979115682011937,-0.7879976272583065,-2.2177927650372666,0.6417975105206608,-1.502895196147783,-0.07310005836882283,1.5907329972099191,26.562537252937553,-27.722965122829685,0.7148975688894825,8,0.8049983978271698,1.0950012207031392,-4.6500024795532156,-6.355003356933587,1.839996337890632,1,0.016375178923852873,-2.5555838128239556,62.88999938964844,-1.3414620530522414,62.959999084472656,-1.2857220708447301,62.72000122070313,0.016375178923852873
9196,2016-08-31,62.56000137329102,62.97000122070313,62.36000061035156,62.9000015258789,1860600.0,-0.005405407700157072,1.5416716337250893,2.1250029802348034,32.04546774715121,45.90122099118688,0.8740722999304893,1.2028738073984258,-2.498394824985347,-4.0023487995428795,24.9116858604587,0.6100006103515696,0.016716434820367,-1.1124979019164982,-2.5856929153503287,0.3606971115173323,-1.84909540863341,-0.3759003951995865,1.8407038360129135,17.094109054867022,-30.206111642427967,0.736597506716914,8,0.9899978637695241,2.015001296997063,-2.492501258850112,-4.365001678466811,1.8599967956542898,2,0.01886189704720098,-1.1212033638701606,62.9000015258789,-2.5555838128239556,62.88999938964844,-1.3414620530522414,62.959999084472656,0.01886189704720098
9197,2016-09-01,63.06000137329102,63.06999969482422,61.599998474121094,62.099998474121094,1814000.0,0.007992327190284643,2.0000038925500485,-2.8235366715660715,37.708367937146434,44.367133926964094,0.2305797306869195,0.7176138922421771,-2.8600176474552157,-4.480037446132222,23.697371720106865,1.470001220703125,-0.19204524203507134,-0.5984979629516545,-2.0902027382176342,0.8932068123143253,-1.3443503505846408,0.14735442468133186,1.2542756947794302,75.64780664824553,32.59069553290476,0.7458523876329893,9,0.10999679565428977,0.48499679565428977,-1.6475000381469727,-3.520000457763672,0.289997100830071,3,0.02204242855503491,1.5416716337250893,62.56000137329102,-1.1212033638701606,62.9000015258789,-2.5555838128239556,62.88999938964844,0.02204242855503491
9198,2016-09-02,63.1500015258789,63.52999877929688,62.90999984741211,63.290000915527344,1989300.0,0.0014272145675213732,1.00001230557194,-0.1458322571416146,22.538927694697506,40.064650957522076,-0.016337939582108163,0.6167029251440042,-2.848361624690746,-4.562943538268662,22.299101446319295,0.6199989318847727,-0.26428485072168684,-0.4814979553222756,-1.9902526089508754,1.0272566983063314,-1.2358752821365826,0.27287937149202435,1.0014188265545911,80.31102625222786,41.60205604081558,0.7543773268143028,9,0.019996643066413355,0.39499664306641336,-1.737500190734849,-3.6100006103515483,-1.0500030517578054,4,0.017418819438512978,2.0000038925500485,63.06000137329102,1.5416716337250893,62.56000137329102,-1.1212033638701606,62.9000015258789,0.017418819438512978
9199,2016-09-06,62.72999954223633,63.43000030517578,62.5099983215332,63.2400016784668,1779400.0,-0.00665086260481651,1.0674216057743413,3.6428882833785616,22.365090743629693,35.8330556182256,0.256640617185937,1.03378918052789,-2.2305175873841065,-4.132469581631639,20.684347483253262,0.9200019836425781,-0.3713221941029161,-0.8659999847412081,-2.4262592412484167,0.6942592717660006,-1.6461296129948124,-0.08587035648760377,1.2683354974984198,58.549268882748265,23.629936536238432,0.780129628253606,9,-0.010000228881835938,0.8149986267089844,-1.317498207092278,-3.1899986267089773,-1.5400009155273509,1,0.0240713906034149,1.00001230557194,63.1500015258789,2.0000038925500485,63.06000137329102,1.5416716337250893,62.56000137329102,0.0240713906034149
9200,2016-09-07,61.6500015258789,62.86000061035156,61.43999862670898,62.540000915527344,2215400.0,-0.01721661125838625,-1.1679333741009164,1.7450895328137528,20.279779974710635,33.23072159108068,1.1170598175200723,2.0478765597527797,-0.8808756364570414,-3.0357190580076505,19.188959229830505,1.4200019836425852,-0.5101679242849713,-1.8374980926513729,-3.6183748751218374,-0.056621310180908324,-2.7279364838866016,-0.9470597014161442,2.2044333199190262,10.047984872627381,-21.922571547917983,0.890438391235232,9,0.8349971771240305,1.8149967193603587,-0.23750019073484907,-2.1100006103515483,-0.9400024414062429,2,0.04914839747449107,1.0674216057743413,62.72999954223633,1.00001230557194,63.1500015258789,2.0000038925500485,63.06000137329102,0.04914839747449107
9201,2016-09-08,61.40999984741211,61.79999923706055,61.11999893188477,61.65999984741211,2025800.0,-0.003892971168314441,1.5660447976046257,0.2808990690417794,19.506775359808387,30.97708632112457,1.2905460921522405,2.213942313787875,-0.42519820008585896,-2.780829096131079,18.138911515683784,0.6800003051757741,-0.7010504343946451,-1.9584997177123995,-3.958815906046297,0.04181647062149807,-2.9586578118793483,-0.9583416235454507,2.2512801008587005,12.033233771310964,-17.94225122783698,1.00015809416695,9,0.914999008178718,1.894998550415039,0.002501487731940699,-1.8699989318847585,0.6500015258789134,3,0.05422566397380879,-1.1679333741009164,61.6500015258789,1.0674216057743413,62.72999954223633,1.00001230557194,63.1500015258789,0.05422566397380879
9202,2016-09-09,59.61999893188477,61.11999893188477,59.36999893188477,60.83000183105469,3609600.0,-0.02914836215559391,-1.0467801555769387,4.840011596679659,13.782057356158504,27.515458545955706,2.899478827918891,3.845093613181753,1.5218936752987489,-0.9786929370097113,17.688567227411912,2.0400009155273366,-0.9488928049126741,-3.522500610351557,-6.095253911858656,-0.9497473088444579,-4.808877261105103,-2.236123959598011,3.7871529147474305,6.009615605046771,-21.510387104329997,1.2863766507535492,9,1.8299999237060547,2.8099994659423757,2.02750301361084,-0.07999801635742188,2.0800018310546804,4,0.08050988465371312,1.5660447976046257,61.40999984741211,-1.1679333741009164,61.6500015258789,1.0674216057743413,62.72999954223633,0.08050988465371312
9203,2016-09-12,60.61999893188477,60.66999816894531,59.0099983215332,59.13000106811523,2520700.0,0.016772895302170188,1.0880549317671446,-1.2314002427528996,26.801152104128988,26.104101534662256,1.7127578297020989,2.6983319197251916,0.6609609035376067,-1.9757883462783141,17.16361739734879,1.6599998474121094,-1.0096563864452932,-2.3415006637573157,-5.09234053606378,0.40933920854915584,-3.7169205999105444,-0.9660807276040799,2.3026945649777417,36.42533682812396,9.343997570701596,1.3754199361532344,9,0.6499996185302663,1.6299991607665945,1.5225028991699219,-1.0799980163574219,1.5200004577636648,0,0.04503463527447216,-1.0467801555769387,59.61999893188477,1.5660447976046257,61.40999984741211,-1.1679333741009164,61.6500015258789,0.04503463527447216
9204,2016-09-13,60.45000076293945,60.86999893188477,59.93999862670898,60.38999938964844,3161700.0,-0.002804324842307193,1.066672600655281,0.040269435782423306,26.308354888801702,24.59288597847034,1.6765509585455831,2.6232064175790484,0.9712404972358399,-1.7979368017094757,15.971074541744018,0.9300003051757955,-1.0643365166915473,-2.270499038696286,-5.014321565144613,0.47332348775204025,-3.6424103019204495,-0.898587775472123,1.9249154093769576,37.40263857994263,11.203233884100115,1.3719112632241623,9,0.8199977874755859,1.799997329711914,1.91250133514405,-0.9099998474121023,1.4599990844726562,1,0.027295247152308022,1.0880549317671446,60.61999893188477,-1.0467801555769387,59.61999893188477,1.5660447976046257,61.40999984741211,0.027295247152308022
9205,2016-09-14,60.91999816894531,61.18000030517578,60.11999893188477,60.5099983215332,1906400.0,0.007774977668718375,1.27956274739021,6.833174391251828,36.18010113688656,25.052289688440936,1.001468668256365,1.9408319134693244,0.6908204005480627,-2.251998902768783,14.604069375071315,1.0600013732910085,-1.1667526099986532,-1.602501678466794,-4.260358631438308,1.0553552745047199,-2.931430154952551,-0.2735732019810371,0.9838295042614504,68.45875342844096,37.33651006004639,1.3289284764857585,9,0.35000038146972656,1.3299999237060547,1.732503890991211,-1.3799972534179616,2.5500030517578196,2,0.004432049669714111,1.066672600655281,60.45000076293945,1.0880549317671446,60.61999893188477,-1.0467801555769387,59.61999893188477,0.004432049669714111
9206,2016-09-15,62.6500015258789,62.72000122070313,60.86999893188477,60.88000106811523,3235500.0,0.028397954841296702,-1.0670362011683074,4.317075893895551,49.57055409988598,26.37031037318977,-0.7983842280110451,0.09354917669437413,-0.828817926387238,-3.9550469460146687,14.007616344185386,1.8500022888183594,-1.203467910663342,0.20500144958495525,-2.3346671106774934,2.744670009847411,-1.0648328305462726,1.4748357297161832,-3.640003204345696,98.11321724735325,61.3395553561276,1.269834280131227,9,-1.38000297546386,-0.40000343322753196,-0.614999771118157,-3.1100006103515483,0.25999832153321023,3,-0.030965720577115774,1.27956274739021,60.91999816894531,1.066672600655281,60.45000076293945,1.0880549317671446,60.61999893188477,-0.030965720577115774
9207,2016-09-16,62.04999923706055,62.849998474121094,61.459999084472656,62.77000045776367,2947800.0,-0.009577051463765862,2.1590993818437183,-0.40678024547678315,44.65335363653353,28.82746881117155,-0.3986384587965901,0.5583608842744923,-0.03688205082606544,-3.345675130093184,13.336379566936335,1.3899993896484375,-1.2650929622703373,-0.29100093841552876,-2.707505306717536,2.1255034298864857,-1.499253122566536,0.9172512457354784,-2.9658008575439467,79.16668736272305,38.40743724709505,1.2082521841510065,9,-0.8299999237060547,0.1999988555908203,-0.014997482299804688,-2.509998321533196,1.9699974060058452,4,0.00016119478410092647,-1.0670362011683074,62.6500015258789,1.27956274739021,60.91999816894531,1.066672600655281,60.45000076293945,0.00016119478410092647
9208,2016-09-19,62.459999084472656,63.04999923706055,62.209999084472656,62.41999816894531,2167200.0,0.006607572158795927,-2.6521818453220107,-0.05555673292925868,47.57062142022157,31.62808333079287,-1.0245506539999099,0.016913483733006274,-0.3039327309504358,-3.7487759771229037,12.57120486585449,1.0,-1.2544981348568243,0.20299892425536825,-2.0622644384321234,2.468262286942867,-0.9296327570883776,1.335630605599114,-3.2251687011718744,81.02893772354616,35.49909660875285,1.132631681343749,9,-1.4300003051757812,-0.21000099182128906,-0.26999759674072266,-2.9199981689453054,1.5999984741210938,0,-0.012167760689611229,2.1590993818437183,62.04999923706055,-1.0670362011683074,62.6500015258789,1.27956274739021,60.91999816894531,-0.012167760689611229
9209,2016-09-20,62.34000015258789,62.90999984741211,62.25,62.68999862670898,2304200.0,-0.0019212125143082126,-1.4905711982495538,-8.749761586877565,46.87499334769807,34.58310703890259,-1.0791780169385845,0.019788883952315928,-0.05587301333790151,-3.5940842875414134,11.840457979094706,0.6599998474121094,-1.3154978040491727,0.15799999237060547,-1.9824739349334806,2.2984739196746986,-0.9122369712814375,1.2282369560226485,-2.8762596380615264,75.76795185930662,26.68887918491898,1.070236963652045,9,-1.3100013732910156,-0.09000205993652344,0.14500141143798828,-2.7999992370605398,1.0999984741210866,1,-0.003208225255853625,-2.6521818453220107,62.459999084472656,2.1590993818437183,62.04999923706055,-1.0670362011683074,62.6500015258789,-0.003208225255853625
9210,2016-09-21,63.29999923706055,63.4000015258789,62.52000045776367,62.599998474121094,2042300.0,0.015399407797928921,-1.0465217372018483,-2.0000108991826018,53.86220105600992,38.40037656070276,-1.9897552412966562,-1.0325278109644955,-0.8978718185830417,-4.488866635094823,10.761340293527764,1.0600013732910085,-1.3102103531185634,1.1429990768432603,-0.9284731650344895,3.214471318721003,0.10726295590438895,2.1787351977821316,-3.621083199182131,96.04734441554551,41.14930934259789,1.0357361209388718,9,-2.094999313354492,-1.2199993133544993,-0.17999839782714844,-3.759998321533196,-0.029998779296875,2,-0.02195891637285563,-1.4905711982495538,62.34000015258789,-2.6521818453220107,62.459999084472656,2.1590993818437183,62.04999923706055,-0.02195891637285563
9211,2016-09-22,63.68000030517578,64.01999664306639,63.36999893188477,63.88999938964844,2323900.0,0.006003176503875052,1.7659854227879277,-0.29999836513152517,53.276948952833635,42.78869784922222,-2.2505651699238385,-1.4075090663985463,-1.1701101105512635,-4.811796496114724,10.808088270903452,0.7199974060058452,-1.2664187988117561,1.4740001678466825,-0.6955933795344862,3.643593715227844,0.38920339415609817,2.558796941537267,-3.7033974282573254,86.71888038528527,33.02264164983449,1.0847967736905817,9,-2.1650028228759837,-1.7500019073486257,-0.3400001525878906,-4.13999938964843,-0.15000152587889914,3,-0.0032977243006636625,-1.0465217372018483,63.29999923706055,-1.4905711982495538,62.34000015258789,-2.6521818453220107,62.459999084472656,-0.0032977243006636625
9212,2016-09-23,63.22999954223633,63.81999969482422,63.22999954223633,63.70000076293945,3185500.0,-0.007066594861540487,-1.510632426465814,2.23811080835604,50.40732172997628,45.41160558542747,-1.3797269628380278,-0.9669157487390834,-0.6314727451949764,-4.294307503884852,10.934536306985017,0.5900001525878906,-1.124121043699894,0.9984994888305678,-1.2082017652265904,3.205200742887726,-0.10485113819800773,2.1018501158591434,-2.8490572887030794,56.35369246332872,5.775198254029675,1.1033506270285782,9,-1.250001907348647,-1.3000011444091726,0.33500099182128906,-3.6899986267089773,0.8699989318847798,4,-0.005060884028798118,1.7659854227879277,63.68000030517578,-1.0465217372018483,63.29999923706055,-1.4905711982495538,62.34000015258789,-0.005060884028798118
9213,2016-09-26,62.27999877929688,62.97999954223633,62.22000122070313,62.790000915527344,3196400.0,-0.015024525855086623,-1.4127036027853785,1.085108109862981,47.82608375156783,47.80246434795704,-0.1894108886168553,-0.07427929474318518,0.39376205884951077,-3.2752707429703136,10.688470114887016,1.009998321533196,-0.9671837090667239,0.08249874114991229,-2.097737401758927,2.2627348840587445,-1.0076193303045073,1.172616812604332,-1.5351510868103162,3.333206176434475,-44.32703427146163,1.0901180714544165,9,-0.21000099182129617,-0.4050006866455149,1.4525012969970632,-2.7399978637695312,1.3199996948242116,0,0.02793830921441698,-1.510632426465814,63.22999954223633,1.7659854227879277,63.68000030517578,-1.0465217372018483,63.29999923706055,0.02793830921441698
9214,2016-09-27,63.81000137329102,63.93000030517578,61.81000137329102,62.27999877929688,2551000.0,0.02456651612046512,1.3954783995517306,-2.999992520232812,59.999992935750385,50.44911899227524,-1.3328369021095412,-1.6146053422447721,-1.0507031458268372,-4.724404129473257,10.416199268338278,2.1199989318847585,-0.5040709074363221,1.5665012359619226,-0.7118673311461734,3.8448698030700257,0.42731695240787104,2.705685519515974,-2.7376387857464763,90.49793125590202,36.50694818672005,1.1391842835540509,9,-1.3650035858154368,-1.9350032806396555,-0.07750129699707742,-4.270000457763672,-0.15000152587891336,1,0.003917821343401018,-1.4127036027853785,62.27999877929688,-1.510632426465814,63.22999954223633,1.7659854227879277,63.68000030517578,0.003917821343401018
9215,2016-09-28,63.93000030517578,64.12999725341797,63.27000045776367,64.01999664306639,2313200.0,0.0018805662012566504,4.548410120102128,-0.05882103614979586,61.79775040102529,51.8076963590685,-1.0962477317470771,-1.742839131049422,-1.0768486321937019,-4.7585023344650565,10.337568153088586,0.8599967956542969,-0.15986035992667524,1.635000228881836,-0.749922573564973,4.019923031328645,0.44253882765843144,2.8274616301052404,-2.562874312079053,91.37942657763496,30.755834478804765,1.1924614012234054,9,-1.1350021362304688,-2.055002212524414,-0.19750022888183594,-4.38999938964843,-0.0800018310546875,2,-0.00766465941072636,1.3954783995517306,63.81000137329102,-1.4127036027853785,62.27999877929688,-1.510632426465814,63.22999954223633,-0.00766465941072636
9216,2016-09-29,63.7400016784668,64.26999664306639,62.93000030517578,63.9900016784668,1820100.0,-0.0029719791303302046,2.308674070097192,2.777890810444657,72.68723521889133,54.92257209044159,-0.8217928982654996,-1.5388002497387916,-0.8068091737067533,-4.47900358996943,10.435401365355618,1.3399963378906108,0.23122572019799748,1.3860015869140625,-1.0834114514459827,3.8554146252741077,0.1512950677340399,2.620708106094085,-2.041331134131518,78.45544781685734,10.47231420354754,1.234706519180024,9,-0.7000026702880859,-2.1000041961669993,-0.0075016021728515625,-4.200000762939446,-0.3100013732910156,3,-0.007373724636438261,4.548410120102128,63.93000030517578,1.3954783995517306,63.81000137329102,-1.4127036027853785,62.27999877929688,-0.007373724636438261
9217,2016-09-30,64.44999694824219,64.97000122070311,63.40999984741211,64.13999938964844,3104700.0,0.011138927691858758,1.3111026968375166,-1.239990234375,71.78611649368884,57.61318265416018,-1.2913454988723672,-2.254932788577527,-1.4030071433308464,-5.1083529335620455,11.109507812932353,1.5600013732910014,0.53806074041416,2.0264970779418974,-0.5998337309854378,4.652827886869225,0.7133316734782298,3.339662482405565,-2.3913407500845523,83.54416779840082,11.091274026690826,1.3131654044636654,9,-1.0599956512451172,-2.4599971771240305,-0.7599964141845703,-4.909996032714837,-0.089996337890625,4,-0.01427460376272982,2.308674070097192,63.7400016784668,4.548410120102128,63.93000030517578,1.3954783995517306,63.81000137329102,-0.01427460376272982
9218,2016-10-03,64.25,64.73999786376953,64.05999755859375,64.29000091552734,1921100.0,-0.0031031335564344342,-2.2380519881564367,-0.12903622760385902,71.54195585069742,60.353956265604545,-0.9060115194950171,-2.074670790861049,-1.1036977122262144,-4.822465820574827,11.729508101125088,0.6800003051757812,0.6237616294928117,1.7715002059936538,-0.9627450933706712,4.505745505357972,0.40437755631149486,3.1386228556758127,-1.725528598235087,77.21515014335326,0.3150592515809052,1.3671226496821605,10,-0.8599987030029297,-2.260000228881843,-0.5949993133544922,-4.709999084472649,0.599998474121108,0,-0.0023346540992823517,1.3111026968375166,64.44999694824219,2.308674070097192,63.7400016784668,4.548410120102128,63.93000030517578,-0.0023346540992823517
9219,2016-10-04,64.23999786376953,64.93000030517578,63.97999954223633,64.20999908447266,1571300.0,-0.00015567527206949983,-2.8775710393149083,-0.7499523173755483,69.85645605523834,62.131095709963255,-0.6684458727928444,-2.0508934552151317,-0.9966425517699946,-4.7121876555671065,12.571299803148573,0.9500007629394531,0.8197356790162331,1.6859981536865263,-1.1586489348150906,4.53064524218815,0.26367460943571785,3.1083216979373347,-1.3242416909745032,64.21553777857608,-13.184231149071834,1.422323544250811,10,-0.8499965667724609,-2.2499980926513743,-0.6699962615966797,-4.69999694824218,0.7300033569335795,1,-0.009962630929808758,-2.2380519881564367,64.25,1.3111026968375166,64.44999694824219,2.308674070097192,63.7400016784668,-0.009962630929808758
9220,2016-10-05,64.68000030517578,65.18000030517578,63.79999923706055,64.48000335693361,2089100.0,0.006849353300716787,1.3000076294139338,6.666836215665854,64.35642763027982,63.36214889634617,-0.996948941938129,-2.3739717609402575,-1.4079148193131346,-5.04546336177232,12.663252630975943,1.3800010681152344,0.9830063299018335,1.9745006561279297,-0.9877425269393996,4.936743839195266,0.49337906459426506,3.4556222476615943,-1.4355649247154574,77.77777777777779,2.8742714805277245,1.481121591533668,10,-1.1849994659423828,-2.585000991821289,-1.0499992370605327,-5.13999938964843,-0.43000030517578125,2,-0.015769951344326905,-2.8775710393149083,64.23999786376953,-2.2380519881564367,64.25,1.3111026968375166,64.44999694824219,-0.015769951344326905
9221,2016-10-06,64.73999786376953,64.83000183105469,64.04000091552734,64.59999847412111,1355300.0,0.0009276060344878267,3.9373927140949836,0.700007629510927,70.5972488592411,65.60547413293115,-0.9954562831474618,-2.2890643744796435,-1.452722210392011,-5.008638452368288,12.524720178072535,0.7900009155273438,1.182441778164275,1.8679983139038114,-1.1612319555126618,4.897228583320285,0.3533831791955748,3.382613448612048,-1.147160796860426,75.14111143439047,0.7447772186484514,1.5146151347082368,10,-1.2449970245361328,-2.644998550415039,-0.8899965286254741,-5.19999694824218,0.5800018310546875,3,-0.013747287905712224,1.3000076294139338,64.68000030517578,-2.8775710393149083,64.23999786376953,-2.2380519881564367,64.25,-0.013747287905712224
9222,2016-10-07,64.41999816894531,64.62000274658203,63.7400016784668,64.62000274658203,1851900.0,-0.00494284376557419,7.799809269502194,-1.4286103542235782,65.21739645517198,67.53784221110939,-0.5463590693514249,-1.677003609081666,-1.1496293142184015,-4.591736060491712,11.15950015367894,0.9999961853027344,1.234893294607133,1.3079986572265625,-1.3774754532618942,3.993472767715012,-0.03473839801766587,2.650735712470791,0.7600021362304688,47.222023539883494,-25.247445583399653,1.3427370552442264,10,-0.9249973297119141,-2.3249988555908203,-0.3574972152709961,-4.879997253417962,2.0400009155273438,4,-0.015367865444100182,3.9373927140949836,64.73999786376953,1.3000076294139338,64.68000030517578,-2.8775710393149083,64.23999786376953,-0.015367865444100182
9223,2016-10-10,63.349998474121094,64.87999725341797,63.34000015258789,64.77999877929689,2117300.0,-0.016609744260129955,-1.1241384027697392,7.1498378790769355,56.83355159884435,67.1860153958976,0.7726322500062963,-0.4131763413515799,-0.09674571999492798,-3.437257118429187,9.37974773006999,1.5399971008300781,1.2439747956473255,0.10149898529052592,-2.31466783241558,2.517665802996625,-1.1065844235625235,1.3095823941435754,1.801201858520514,0.5433869947858897,-68.5548895704903,1.208083408853051,10,0.7050018310546875,-1.2549991607666016,0.00749969482421875,-3.809997558593743,4.8600006103515625,0,0.01594320695434681,7.799809269502194,64.41999816894531,3.9373927140949836,64.73999786376953,1.3000076294139338,64.68000030517578,0.01594320695434681
9224,2016-10-11,62.099998474121094,63.6500015258789,61.63999938964844,63.31000137329102,3533100.0,-0.019731650041169835,1.126982781414189,0.846155692967617,42.18749146287249,65.00709773610285,1.9607537107463315,1.0190211525906676,1.1164245588985011,-2.1072728694156098,7.960805747194103,2.0100021362304616,1.291051423126845,-1.2310009002685547,-3.3376909842280753,0.8756891836909659,-2.284345942248322,-0.17765585828879438,2.978753851318359,12.994321059494176,-50.51830028108627,1.0533450419797608,10,1.3100013732910156,-0.0049991607666015625,1.2574996948242188,-2.559997558593743,5.779998779296875,1,0.04428341493673349,-1.1241384027697392,63.349998474121094,7.799809269502194,64.41999816894531,3.9373927140949836,64.73999786376953,0.04428341493673349
9225,2016-10-12,61.18999862670898,62.15999984741211,60.70000076293945,62.1500015258789,3305100.0,-0.01465378212193258,1.9795913600958692,0.7933889247938919,34.835547423312164,60.80135464770517,2.7280993628846417,2.055681770601552,2.015012268781554,-1.1351807691788736,7.006479087067036,1.4599990844726562,1.4261273927408027,-2.154500770568852,-4.198670510578303,-0.11033103055939364,-3.1765856405735846,-1.1324159005641263,3.6899986267089915,11.722446774433305,-46.83660000042464,1.0220848700047287,10,1.75000190734864,0.9050006866455149,1.942500114440925,-1.6499977111816264,7.020000457763679,2,0.06177484358275809,1.126982781414189,62.099998474121094,-1.1241384027697392,63.349998474121094,7.799809269502194,64.41999816894531,0.06177484358275809
9226,2016-10-13,60.709999084472656,60.86000061035156,59.540000915527344,60.79999923706055,3570700.0,-0.007844411717747746,11.571252111678263,0.09374987582403173,34.708724043026464,56.681644375409356,3.0542837926172695,2.5116634454342233,2.4768196450367697,-0.5987625065256097,7.624199473183039,1.6499977111816335,1.2718499793431448,-2.5375001907348604,-4.88241972832958,-0.1925806531401406,-3.7099599595322132,-1.3650404219375005,3.8355984497070352,21.910093095821832,-35.40246204260946,1.1724597687973581,10,1.6500015258789062,1.385000228881836,2.2649993896484375,-1.1699981689453054,7.7600021362304545,3,0.05831001431249794,1.9795913600958692,61.18999862670898,1.126982781414189,62.099998474121094,-1.1241384027697392,63.349998474121094,0.05831001431249794
9227,2016-10-14,62.06000137329102,62.709999084472656,60.97000122070313,61.11000061035156,3834700.0,0.022236901814805865,-1.829265872092864,-10.55554613656601,48.72686621134582,54.14663441548139,1.4858623708484942,1.2252690959873078,1.1087853894590296,-1.9072351869096806,7.820729948920347,2.0,1.1060607415810892,-1.187998008728023,-3.5318462256152756,1.1558502081592295,-2.3599221171716422,-0.016073900284396814,1.9850364990234297,47.191052171378736,-16.24936007758231,1.1719241084436258,10,0.29999923706053977,0.03499794006346946,0.7549972534179616,-2.520000457763672,7.759998321533196,4,0.052529781653150476,11.571252111678263,60.709999084472656,1.9795913600958692,61.18999862670898,1.126982781414189,62.099998474121094,0.052529781653150476
9228,2016-10-17,61.70000076293945,62.290000915527344,61.33000183105469,61.6500015258789,2475900.0,-0.005800847605306414,-1.7826115801170948,0.05263073358577948,35.87682449415638,50.3711197975834,1.61605123744679,1.6078484164263926,1.4349157912200354,-1.5081750825776652,8.193097418483008,0.9599990844726562,0.8325720908354697,-1.5099987030029283,-3.9310116091786114,0.9110142031727548,-2.7205051560907663,-0.29949224991509027,1.894533413696287,52.55473300835716,-7.1547927134153895,1.2105064530878398,10,0.6599998474121094,0.39499855041503906,0.23999786376953125,-1.6899986267089773,11.189998626708984,0,0.0771474596867805,-1.829265872092864,62.06000137329102,11.571252111678263,60.709999084472656,1.9795913600958692,61.18999862670898,0.0771474596867805
9229,2016-10-18,62.13999938964844,62.84000015258789,62.02000045776367,62.33000183105469,2759200.0,0.0071312580432458805,-2.8139493621475844,-3.8001068131527367,38.51089564663829,47.499394021623225,0.9463612701425745,1.214358787014696,0.9735209283507942,-1.9064784553430627,8.436093997850538,1.1399993896484375,0.5147620570806453,-1.060000038146974,-3.497738115228472,1.377738038934524,-2.2788690766877266,0.1588690003937714,1.0490814608764651,78.78785076438459,22.130763635401877,1.2188690385407475,10,0.06999969482421875,0.220001220703125,-0.3800010681152344,-1.4099979400634695,11.449996948242188,1,0.0976826481243156,-1.7826115801170948,61.70000076293945,-1.829265872092864,62.06000137329102,11.571252111678263,60.709999084472656,0.0976826481243156
9230,2016-10-19,61.90999984741211,62.06999969482422,61.27000045776367,61.84000015258789,1380400.0,-0.00370131227060555,3.1025666105872687,-0.36841471249598456,38.31415589894896,43.91238369270187,0.8293276560292497,1.4070224962885334,1.1667600311601518,-1.6380928325902744,9.1273348459303,0.8699989318847656,0.1851337437162286,-1.2204996109008803,-3.7245883502703805,1.2835891284686198,-2.472543980585627,0.031544758783873306,0.9300003051757812,71.81816605496634,17.17823329884621,1.2520443696847519,10,0.2999992370605469,0.4500007629394531,-0.15000152587890625,-1.1799983978271413,12.289997100830078,2,0.09643026038959701,-2.8139493621475844,62.13999938964844,-1.7826115801170948,61.70000076293945,-1.829265872092864,62.06000137329102,0.09643026038959701
9231,2016-10-20,63.47000122070313,63.68000030517578,61.66999816894531,62.27999877929688,4556300.0,0.025197890116877897,1.4968961170661657,17.000108991825613,44.35486351910211,41.594324477583,-1.0390332590656826,-0.178679112425975,-0.4116652516521029,-3.1512051412624444,9.129783685958218,2.0100021362304688,-0.09746831256325805,0.3500017166137752,-2.146133917973394,2.8461373512009516,-0.8980661006798059,1.5980695339073634,-3.9300003051757884,92.25095367463884,39.56250628842533,1.2480678172935866,10,-1.2600021362304759,-1.1100006103515696,-1.710002899169929,-2.739999771118164,10.690002441406243,3,0.07468091653704567,3.1025666105872687,61.90999984741211,-2.8139493621475844,62.13999938964844,-1.7826115801170948,61.70000076293945,0.07468091653704567
9232,2016-10-21,62.90999984741211,63.33000183105469,62.22000122070313,63.13000106811523,1827100.0,-0.008823087482600522,2.5806312680735637,-0.18487459609170045,42.58849860936636,40.01154081208544,-0.7998647468538849,0.3753646259415149,0.1117418629365261,-2.5494901536464525,9.258502734267537,1.25,-0.36771576479506507,-0.19399967193603374,-2.691268584880035,2.3032692410079676,-1.4426341284080308,1.0546347845359634,-3.2871989440917986,68.04977151386508,17.7010670762848,1.2486344564719996,10,-1.2999992370605469,-0.5499992370605469,-1.1500015258789062,-2.1799983978271413,11.619998931884766,4,0.08838024776310216,1.4968961170661657,63.47000122070313,3.1025666105872687,61.90999984741211,-2.8139493621475844,62.13999938964844,0.08838024776310216
9233,2016-10-24,64.01999664306639,64.05000305175781,63.43999862670898,63.52999877929688,1316300.0,0.017644202803156483,1.2181548320872488,-2.227250658898574,48.915181292181686,40.75906190423091,-2.0169293253843463,-0.6298867418223182,-1.0259291689353063,-3.60498738402557,9.60789820390803,1.1400032043457031,-0.6802209425468533,0.8289972305297724,-1.6686381140839472,3.326632575143492,-0.419820441777091,2.0778149028366286,-4.316051751708969,98.92063378803151,48.24707575253399,1.2488176723068583,10,-2.224994659423814,-1.6599960327148295,-2.2849979400634624,-3.289995193481424,10.22000122070314,0,0.09059674095415615,2.5806312680735637,62.90999984741211,1.4968961170661657,63.47000122070313,3.1025666105872687,61.90999984741211,0.09059674095415615
9234,2016-10-25,64.05999755859375,64.26000213623047,63.7400016784668,64.01999664306639,3078000.0,0.00062481908192491,1.363584346227871,0.08163487738422874,46.817233662400014,42.09036037524067,-1.9552853931969025,-0.68533579397144,-1.126915108726962,-3.5869884545085995,10.059643649710774,0.5200004577636719,-0.9449758368808858,0.8564983367919936,-1.6566349744541924,3.3696316480381725,-0.40006831883110294,2.113064992415083,-4.182210340820312,93.31088744608074,44.1628989637954,1.2565666556230894,10,-2.1599960327148438,-1.6999969482421875,-2.419999122619629,-2.9599952697753835,4.950004577636719,1,0.13783955928156488,1.2181548320872488,64.01999664306639,2.5806312680735637,62.90999984741211,1.4968961170661657,63.47000122070313,0.13783955928156488
9235,2016-10-26,63.43999862670898,63.75,63.099998474121094,63.56999969482422,2576100.0,-0.009678410170366858,1.6530583646682393,-3.2499523173745715,43.68932362449597,43.08820477318173,-1.0980292804061023,-0.10954521989109622,-0.5637902524018941,-2.8957196162340253,10.21373719119268,0.9599990844726562,-1.1016214272748996,0.26099948883055646,-2.231784138175705,2.753783115836818,-0.9853923246725813,1.5073913023336871,-3.2992785138281207,68.33968133334484,21.551037015977016,1.2463918135031324,10,-0.8249969482421804,-1.0799980163574148,-1.8000001907348562,-1.769996643066392,6.670001983642585,2,0.15999366221468336,1.363584346227871,64.05999755859375,1.2181548320872488,64.01999664306639,2.5806312680735637,62.90999984741211,0.15999366221468336
9236,2016-10-27,63.27000045776367,64.16000366210939,63.06000137329102,63.86999893188477,2067200.0,-0.0026796685470565906,-1.1568743314908476,4.615334957011452,44.33498536696834,42.600218012695336,-0.5886043410785362,0.02470276626688417,-0.4318923766398868,-2.665893542079843,10.763984941535895,1.1000022888183665,-1.0344749904008594,0.11450138092040874,-2.3648393988194982,2.5938421606603086,-1.1251690089495412,1.3541717707903587,-2.8821234234818363,51.47052773695039,4.541034662630125,1.2396703898699506,10,-0.5049991607666016,-0.9099998474121094,-1.6275005340576172,-0.894998550415032,7.329998016357422,3,0.17275164234865015,1.6530583646682393,63.43999862670898,1.363584346227871,64.05999755859375,1.2181548320872488,64.01999664306639,0.17275164234865015
9237,2016-10-28,63.52999877929688,64.29000091552734,63.349998474121094,63.45000076293945,2412200.0,0.00410934597205781,-5.714240950395771,-0.133330366339036,50.96359944192675,44.27652634022539,-0.6907999608329547,-0.3243848359997301,-0.7254986890155593,-2.8637849905414257,10.834364972173919,1.0200004577636719,-0.7998303623153049,0.42049961090088317,-1.990923916763542,2.8319231385653083,-0.7852121529313294,1.6262113747330957,-2.9097942388981295,38.211185440877045,-13.983312161599585,1.2057117638322117,10,-0.7499980926513743,-1.1699981689453196,-1.8075008392334055,-0.9449977874755859,7.470001220703118,4,0.16732260486484685,-1.1568743314908476,63.27000045776367,1.6530583646682393,63.43999862670898,1.363584346227871,64.05999755859375,0.16732260486484685
9238,2016-10-31,64.09999847412111,64.44000244140625,63.7400016784668,64.04000091552734,2175500.0,0.0089721345156073,-1.1212271839273122,0.7499880787755628,61.54734940088083,46.836132312919005,-0.9885106688735803,-0.9551705537685251,-1.3234983004738154,-3.3642200393333894,10.94482956385777,0.9100036621093679,-0.4887421082445016,0.99799938201906,-1.3993806790295338,3.395379443067654,-0.20069064850524398,2.196689412543357,-3.1862102237120666,75.36205042583688,17.456799363100245,1.1986900305242973,10,-1.244997024536147,-1.7399978637695455,-2.145000457763686,-1.149995803833015,8.840003967285142,0,0.1627145172146398,-5.714240950395771,63.52999877929688,-1.1568743314908476,63.27000045776367,1.6530583646682393,63.43999862670898,0.1627145172146398
9239,2016-11-01,63.599998474121094,64.40000152587889,62.84000015258789,64.40000152587889,3643400.0,-0.007800312198164572,2.8999885559518925,-13.33392675482875,64.6060664349487,49.75745570580785,-0.29014190306588716,-0.5328980635425538,-0.8482142066838776,-2.787276309103717,10.658501191357846,1.5600013732910014,-0.4131916234896664,0.5299993515014663,-1.8200411953167333,2.880039898319666,-0.6450209219076299,1.7050196249105696,-2.333588804612333,47.49982714677742,-15.576081415687042,1.1750202734091009,11,-0.5449981689453125,-1.2399978637695312,-1.6275005340576172,-0.6399974822997976,10.279998779296875,1,0.16729559190127752,-1.1212271839273122,64.09999847412111,-5.714240950395771,63.52999877929688,-1.1568743314908476,63.27000045776367,0.16729559190127752
9240,2016-11-02,63.65999984741211,64.18000030517578,63.4000015258789,63.790000915527344,2359000.0,0.000943417841675398,-1.400004695028521,0.1625007152530117,68.83781296480963,52.47778342199758,-0.08470827518711133,-0.7096157622708077,-0.9314543070711281,-2.7677668533389053,10.16027719437648,0.7799987792968821,-0.17683017269395407,0.6410007476806641,-1.6038416317940545,2.8858431271553755,-0.4814204420566881,1.7634219374180233,-2.076230900713597,51.24990761293275,-16.32957583794454,1.1224211897373566,11,-0.3299980163574219,-1.2999992370605469,-1.5000019073486328,-0.6999988555908132,9.479999542236328,2,0.08404024979016467,2.8999885559518925,63.599998474121094,-1.1212271839273122,64.09999847412111,-5.714240950395771,63.52999877929688,0.08404024979016467
9241,2016-11-03,63.849998474121094,64.02999877929689,63.34000015258789,63.75,2329000.0,0.002984584152755154,1.9999999999998763,-0.7692127116405998,63.418280479428205,54.79220362978223,-0.2404182624079212,-1.0221139373262105,-1.1075013284275386,-2.8795360505326357,9.617953420386396,0.6899986267089986,0.030338775036156562,0.8754993438720717,-1.2582335099729391,3.0092321977170897,-0.19136708305043726,1.9423657707945807,-1.980606177951806,63.124804795067604,-6.743124105706201,1.0668664269225088,11,-0.20999717712402344,-1.4899978637695312,-1.515000343322754,-0.8899974822997976,9.050003051757812,3,0.09804232240925881,-1.400004695028521,63.65999984741211,2.8999885559518925,63.599998474121094,-1.1212271839273122,64.09999847412111,0.09804232240925881
9242,2016-11-04,63.43000030517578,64.01999664306639,62.88999938964844,62.88999938964844,2136500.0,-0.0065778884727074605,-3.1851679170374867,5.4000915541313805,62.85290951787942,56.3408400993042,0.29178315110024755,-0.7168394915121326,-0.6787890908475873,-2.37976307838953,9.46021258982698,1.1299972534179545,0.26600387998865216,0.5050010681152344,-1.5312433875829612,2.541245523813437,-0.5131211597338634,1.5231232959643322,-1.3035469944828009,36.874956786694355,-33.729602552849414,1.0181222278491004,11,0.21000099182128906,-1.0699996948242188,-1.0900020599365234,-0.4699993133544851,9.669998168945312,4,0.11303796522858045,1.9999999999998763,63.849998474121094,-1.400004695028521,63.65999984741211,2.8999885559518925,63.599998474121094,0.11303796522858045
9243,2016-11-07,64.36000061035156,64.55000305175781,63.959999084472656,64.52999877929689,2982700.0,0.014661836681402196,4.618905761825183,-0.3148108902358307,65.37398331887402,58.402701172245756,-0.6536543478480752,-1.651991772832119,-1.5968260095671951,-3.224249840284429,9.644420446599328,1.1200027465820312,0.36812000990581595,1.3845012664794893,-0.7441248740926483,3.513127407051634,0.32018819619341343,2.448814336765558,-2.0021923865872537,88.88876495481487,18.521275063733313,1.0643130702860712,11,-0.6649990081787109,-2.0,-1.6700000762939453,-1.3999996185302663,8.180000305175781,0,0.10316966014106077,-3.1851679170374867,63.43000030517578,1.9999999999998763,63.849998474121094,-1.400004695028521,63.65999984741211,0.10316966014106077
9244,2016-11-08,64.84999847412111,65.40000152587889,63.709999084472656,64.08000183105469,2224500.0,0.007613391223161958,-1.2384106629479548,-4.529440804236309,69.6524184849821,61.287489490077554,-1.1396524368326268,-2.029454262174312,-2.066663365141352,-3.610486593817555,9.34052653983103,1.6900024414062358,0.5576275309975642,1.736999130249039,-0.5057249716283536,3.9797232321264318,0.6156370793103463,2.858361181187732,-2.2291268709975753,78.08754646783751,7.577069553458969,1.1213620509386961,11,-0.7299976348877095,-2.37999725341799,-2.1599979400634908,-1.8899974822998118,8.760002136230455,1,0.12474948585409029,4.618905761825183,64.36000061035156,-3.1851679170374867,63.43000030517578,1.9999999999998763,63.849998474121094,0.12474948585409029
9245,2016-11-09,64.97000122070311,65.29000091552734,62.5,63.08000183105469,2448800.0,0.001850466451898125,1.2055353847267287,2.4545553628931738,62.417232345637004,63.29662804326296,-1.1396466474687657,-1.9518195502629965,-2.165017943200894,-3.6377507235573106,8.163532890352931,2.7900009155273438,0.6071291820296167,1.6680017471313349,-0.5290157224701773,3.865019216732854,0.5694930123305824,2.7665104819320945,0.43000030517578125,85.17241107156099,16.692688219289423,1.0985087348007587,11,-1.0200004577636648,-2.499999999999993,-2.2800006866454936,-2.0100002288818146,7.119995117187514,2,0.1371401549223863,-1.2384106629479548,64.84999847412111,4.618905761825183,64.36000061035156,-3.1851679170374867,63.43000030517578,0.1371401549223863
9246,2016-11-10,64.25,65.97000122070311,63.45000076293945,65.20999908447266,2189000.0,-0.011082056444131294,1.0322556828145162,-0.5079361875620684,60.80646481153221,64.3902797509969,-0.29727507947408327,-1.00451426772743,-1.4203277946338346,-2.8325672946952665,6.28189385269656,2.5200004577636577,0.6634701056454304,0.7710004806518569,-1.0917290403614857,2.6337300016652065,-0.16036427985481794,1.7023652411585317,-1.75,50.43225891561518,-17.354081142886074,0.9313647605066738,11,-0.0149993896484375,-1.4949989318847727,-1.4549999237060547,-1.2899990081787038,8.55999755859375,3,0.1383657492552286,1.2055353847267287,64.97000122070311,-1.2384106629479548,64.84999847412111,4.618905761825183,64.36000061035156,0.1383657492552286
9247,2016-11-11,65.31999969482422,65.44000244140625,64.11000061035156,64.29000091552734,2172200.0,0.016653691748236943,1.0944840263844,-1.0729164183137432,60.551979618604435,64.27968310852174,-1.2143643360100782,-1.9159946256230072,-2.4688149999951463,-3.806944851209714,5.902449414991044,1.3300018310546875,0.8416942538367707,1.6780002593994112,-0.2318474876283858,3.5878480064272154,0.7230763858855056,2.6329241329133097,-2.8199996948242188,81.26797414361758,16.700314220447012,0.9549238735139005,11,-1.0849990844726562,-2.5649986267089915,-2.5249996185302734,-2.3599987030029226,8.080001831054688,4,0.1160441192049686,1.0322556828145162,64.25,1.2055353847267287,64.97000122070311,-1.2384106629479548,64.84999847412111,0.1160441192049686
9248,2016-11-14,66.45999908447266,66.83000183105469,65.33000183105469,65.41999816894531,4326300.0,0.017452532072482096,-1.4590293107868948,1.0097108233830108,66.5289486350099,64.49333668630632,-2.2175964852365553,-2.82599263123916,-3.5765128845593637,-4.863840928377073,5.835535319740452,1.5100021362304688,1.0676730508974828,2.5799997329711886,0.5095257746719142,4.650473691270456,1.5447627538215585,3.6152367121208258,-3.890599060058591,91.45490554003052,29.262194027982424,1.0352369791496348,11,-1.7949981689453125,-3.2749977111816406,-3.664999008178711,-3.49999809265136,7.1399993896484375,0,0.09990971232498502,1.0944840263844,65.31999969482422,1.0322556828145162,64.25,1.2055353847267287,64.97000122070311,0.09990971232498502
9249,2016-11-15,68.20999908447266,68.48999786376953,66.47000122070311,66.73000335693361,3345000.0,0.026331628409679952,-1.0199966430663918,1.423071562190501,78.42671617136963,65.5587703759241,-3.6262360540410015,-4.319384141922228,-5.25967024870797,-6.4706986283215,6.5137972022384,2.029998779296875,1.2551092220917326,4.0264997482299805,1.3415847946615713,6.71141470179839,2.684042271445776,5.368957225014185,-5.470174987792966,95.32556128291053,32.509596463085224,1.3424574767842061,11,-2.7150001525878906,-4.194999694824219,-5.1349992752075195,-5.960000991821289,5.239997863769531,1,0.06348045578614259,-1.4590293107868948,66.45999908447266,1.0944840263844,65.31999969482422,1.0322556828145162,64.25,0.06348045578614259
9250,2016-11-16,67.87999725341797,68.5,67.68000030517578,68.13999938964844,3532300.0,-0.004838027202522133,-1.4848624966765696,-0.17567762622045058,76.95904799424986,67.06330009979317,-2.9443008110533384,-3.7093743575088354,-4.830465390720221,-5.958262005739158,6.732141105426022,0.8199996948242188,1.2965995681229998,3.397998046875003,0.4616593693958464,6.334336724354166,1.9298287081354175,4.866167385614588,-4.795162730712889,87.72271603464803,22.502040913931467,1.4681693387395818,11,-2.3799972534179688,-3.859996795654297,-5.127497673034668,-5.629999160766602,5.959999084472656,2,0.08441372405396019,-1.0199966430663918,68.20999908447266,-1.4590293107868948,66.45999908447266,1.0944840263844,65.31999969482422,0.08441372405396019
9251,2016-11-17,68.20999908447266,68.31999969482422,67.37999725341797,67.88999938964844,1610800.0,0.004861547501581187,2.48148462114469,-1.230757944775375,77.14616481434112,68.65143957717781,-2.8952646088083327,-3.8641783364362254,-5.047647038044154,-6.130160202542754,7.521087399154805,0.94000244140625,1.3742084743503966,3.490999984741208,0.1599540887354891,6.822045880746927,1.8254770367383486,5.156522932744068,-4.691951323583986,93.3940556754709,23.73418133781003,1.6655229480028595,11,-2.7099990844726562,-4.189998626708984,-5.692499160766602,-5.960000991821289,6.099998474121094,3,0.056883115459551714,-1.4848624966765696,67.87999725341797,-1.0199966430663918,68.20999908447266,-1.4590293107868948,66.45999908447266,0.056883115459551714
9252,2016-11-18,68.47000122070311,68.58000183105469,67.62000274658203,67.91999816894531,1580100.0,0.0038117891763707057,1.493490280007134,1.7187611758815091,76.29362225247856,69.86473279202275,-2.6431100769077602,-3.885492986113306,-5.1317757269331565,-6.249858631306552,8.403181559422416,0.9599990844726562,1.4403622610845588,3.473002052307109,-0.1385940365871079,7.084598141201326,1.6672040078599935,5.2788000967542175,-4.553397280685537,96.61536583533609,26.533479255932804,1.8057980444471087,11,-2.930000305175767,-3.6949996948242045,-6.2425012588500834,-6.220003128051744,5.089996337890639,4,0.06338536965847696,2.48148462114469,68.20999908447266,-1.4848624966765696,67.87999725341797,-1.0199966430663918,68.20999908447266,0.06338536965847696
9253,2016-11-21,69.81999969482422,69.91000366210939,68.70999908447266,68.75,3583500.0,0.019716641595632245,-1.0869617137587901,1.945443196005044,83.95195815495337,71.45357053313069,-3.505834549370263,-5.036936869220185,-6.318825445099591,-7.46656533074939,9.100900994890932,1.4400024414062784,1.6215126231899148,4.533000373840338,0.3633853886444456,8.702615359036223,2.4481928812423916,6.617807866438284,-5.437055965702939,97.38360745905817,23.435434493881843,2.0848074925979425,11,-3.6149978637695312,-4.229997634887695,-7.592499732971191,-7.570001602172852,3.7600021362304688,0,0.05127473283733153,1.493490280007134,68.47000122070311,2.48148462114469,68.20999908447266,-1.4848624966765696,67.87999725341797,0.05127473283733153
9254,2016-11-22,72.88999938964844,74.87000274658203,72.5199966430664,73.05000305175781,7844300.0,0.043970204930433354,-4.2221826628011465,-0.1495361754618637,87.92110944041826,74.28733465477303,-5.94008774667553,-7.812023189372866,-9.181362681377806,-10.38390850332783,10.283404795920505,5.0500030517578125,1.9501602766155486,7.161499977111816,1.8306828491672036,12.49231710505643,4.49609141313951,9.826908541084123,-7.843808468568582,73.56472757275422,-3.1201781730684246,2.6654085639723077,11,-3.7299976348876953,-4.819997787475586,-10.66249942779541,-10.64000129699707,-0.26999664306640625,1,0.009740692693344766,-1.0869617137587901,69.81999969482422,1.493490280007134,68.47000122070311,2.48148462114469,68.20999908447266,0.009740692693344766
9255,2016-11-23,73.58999633789062,74.11000061035156,72.61000061035156,73.66999816894531,5922900.0,0.009603470354008437,2.124978145116427,0.5,88.4069307151114,77.35405308850406,-5.910279330633372,-8.12941856974004,-9.676637458193369,-10.905350395867814,12.017884154475924,1.5,2.241669699307735,7.353997039794919,1.0896714982640816,13.61832258132575,4.2218342690295,10.486159810560338,-7.168471761240468,82.91047436667924,4.323990916027711,3.1321627707654156,11,-4.099994659423828,-5.519994735717773,-11.304996490478516,-11.339998245239258,-1.0799942016601562,2,-0.0019024241964304967,-4.2221826628011465,72.88999938964844,-1.0869617137587901,69.81999969482422,1.493490280007134,68.47000122070311,-0.0019024241964304967
9256,2016-11-25,74.19999694824219,74.31999969482422,72.91000366210938,73.44999694824219,1998300.0,0.00828917843059429,1.848461028652456,-9.374785428189968,91.84146987041898,80.83066311648345,-5.543391442974652,-8.304354967032367,-10.126378420761412,-11.333032791043365,13.589271568638987,1.4099960327148438,2.5110618074481863,7.417497825622561,0.38294704708137317,14.452048604163743,3.9002224363519673,10.934773214893156,-6.59568542780157,90.75854071255388,6.6109700553239605,3.5172753892705915,11,-4.099994659423828,-5.929996490478516,-11.914997100830078,-11.94999885559082,-1.839996337890625,4,-0.004851760446872744,2.124978145116427,73.58999633789062,-4.2221826628011465,72.88999938964844,-1.0869617137587901,69.81999969482422,-0.004851760446872744
9257,2016-11-28,74.16000366210938,74.45999908447266,73.52999877929688,74.01000213623047,3126700.0,-0.0005389930967343304,1.480026041931579,0.20000203450520834,90.90152982788649,83.53872769346974,-4.601466971357482,-7.828528563338423,-9.90394317910632,-11.116926847887157,15.17068476203452,0.9300003051757812,2.907763387204753,6.846004295349118,-0.7386375505731877,14.430646141271431,3.0536833723879653,10.638325218310271,-5.53849537000896,88.47404768864162,4.722709726017101,3.792320922961155,11,-3.490001678466797,-5.615001678466797,-11.875003814697266,-11.910005569458008,-2.8400039672851562,0,0.002022571319815203,1.848461028652456,74.19999694824219,2.124978145116427,73.58999633789062,-4.2221826628011465,72.88999938964844,0.002022571319815203
9258,2016-11-29,74.52999877929688,74.86000061035156,73.44999694824219,74.16999816894531,2918000.0,0.00498914642552184,1.764701482489865,2.3999796551548753,90.80946894622312,84.9145891128979,-4.141915765869797,-7.775735968791437,-10.09665295001085,-11.335451084848671,16.77091050839369,1.410003662109375,3.436515430940574,6.694499397277838,-1.3782469838608904,14.767245778416573,2.6581262067084737,10.730872587847202,-5.033701263569029,85.53178365041231,1.0200608277726957,4.036373190569367,11,-3.404998779296875,-5.844997406005859,-12.544998168945312,-12.280000686645508,-2.9300003051757812,1,-0.013014909923392826,1.480026041931579,74.16000366210938,1.848461028652456,74.19999694824219,2.124978145116427,73.58999633789062,-0.013014909923392826
9259,2016-11-30,74.23999786376953,74.75,73.62000274658203,74.36000061035156,3803300.0,-0.0038910629313990697,1.5111007502225235,-0.33334039757555206,88.52869269626056,86.20010519089908,-3.248189320004002,-7.006994291587105,-9.625212768285607,-10.902271087027238,19.185771872896147,1.1299972534179688,3.944789199052437,5.872498512268066,-2.424254380136972,14.169251404673112,1.7241220660655472,10.020874958470586,-3.991381615722105,72.44432237413194,-11.488788262395303,4.148376446202522,11,-3.1149978637695312,-5.554996490478516,-12.162496566772461,-11.989999771118164,-2.2999954223632812,2,-0.008890033024057109,1.764701482489865,74.52999877929688,1.480026041931579,74.16000366210938,1.848461028652456,74.19999694824219,-0.008890033024057109
9260,2016-12-01,69.01000213623047,74.18000030517578,68.66999816894531,73.55999755859375,5518200.0,-0.07044714275364217,-1.1070740342549383,37.91576069680209,64.38937806542557,84.78268444101958,2.412672660463585,-1.428899517383897,-4.30175827196075,-5.569870581741533,20.475829492558233,5.569999694824219,4.222127579963143,0.3750026702880831,-7.622268544209689,8.372273884785848,-3.623632936960803,4.373638277536969,5.8600006103515625,5.492792135440803,-79.2626100680162,3.9986356072488833,12,2.2350006103515625,-0.3250007629394531,-6.880001068115234,-6.760004043579102,3.339996337890625,3,0.052311266462869765,1.5111007502225235,74.23999786376953,1.764701482489865,74.52999877929688,1.480026041931579,74.16000366210938,0.052311266462869765
9261,2016-12-02,70.11000061035156,70.26000213623047,68.41999816894531,68.66000366210939,3248100.0,0.0159396962769196,1.1028616768973214,-0.3186809685819509,64.45384856581522,83.46715403139032,1.799800801358927,-2.1458889179745313,-5.3058394260168456,-6.568490776453885,21.83736709114872,1.8400039672851562,4.275165694464988,1.162001037597662,-6.5309576050574805,8.854959680252804,-2.684478283729902,5.008480358925226,4.6399993896484375,26.24226398642821,-56.51893414887651,3.8464793213275703,12,1.5349998474121094,-1.4249992370605469,-7.622499465942383,-7.860002517700195,2.5100021362304688,4,0.03423194273263985,-1.1070740342549383,69.01000213623047,1.5111007502225235,74.23999786376953,1.764701482489865,74.52999877929688,0.03423194273263985
9262,2016-12-05,70.5999984741211,71.2300033569336,70.15000152587889,70.83999633789062,2445000.0,0.006988986728053037,1.1176259396387578,-0.16551611647216216,63.00252460386531,81.13943919238055,1.8368852107597036,-2.1831162258283285,-5.677741455286608,-6.9612154091867495,23.152909990950903,1.1200027465820312,4.397190711342418,1.2934989929199219,-5.973195049940841,8.560193035780678,-2.3398480285104597,4.9268460143503034,3.8968014526367227,33.85092358287604,-45.83557333211662,3.6333470214303785,12,1.0450019836425781,-1.9149971008300781,-8.037497520446777,-8.504999160766602,1.6200027465820312,0,0.02492920926727238,1.1028616768973214,70.11000061035156,-1.1070740342549383,69.01000213623047,1.5111007502225235,74.23999786376953,0.02492920926727238
9263,2016-12-06,71.0,71.5,70.26000213623047,71.0199966430664,2196800.0,0.005665744115072924,1.5305992168219789,0.08332008773881806,59.57448145458201,77.98981386062096,1.8124698538888566,-2.1714933223865245,-5.921938164067669,-7.2627059240048055,24.76592066121075,1.2399978637695312,4.526779947926215,1.3615005493164034,-5.551775988472571,8.274777087105377,-2.0951377195780907,4.8181388182108975,3.253727856445323,40.75831097547747,-35.42358517775094,3.456638268894488,12,0.6399993896484375,-2.3149986267089844,-8.429999351501465,-8.905000686645508,1.6699981689453125,1,0.004507037955270743,1.1176259396387578,70.5999984741211,1.1028616768973214,70.11000061035156,-1.1070740342549383,69.01000213623047,0.004507037955270743
9264,2016-12-07,72.94000244140625,72.95999908447266,70.5199966430664,70.9800033569336,2648400.0,0.02732397804797526,1.4400117493123983,-98.01640595192674,65.63661886423768,75.45977921052386,-0.13376003485650756,-3.6620947009421627,-7.729704535603844,-9.09638701370504,26.01056335059105,2.44000244140625,4.734294515209967,2.8970027923583928,-3.7792140137993186,9.573219598516104,-0.44110561072045584,6.235111195437241,1.0803762275390767,78.472267293619,3.5952900461457062,3.338108403078855,12,-1.3000030517578125,-4.255001068115234,-10.332501411437988,-10.845003128051758,-0.660003662109375,2,-0.018371317828808742,1.5305992168219789,71.0,1.1176259396387578,70.5999984741211,1.1028616768973214,70.11000061035156,-0.018371317828808742
9265,2016-12-08,73.87999725341797,74.25,72.75,72.98999786376953,2153600.0,0.012887233075798532,-1.189788826516974,0.4540815333533151,66.88506726962743,72.68684558821371,-1.1491360882799313,-4.111129132630495,-8.52768255069978,-9.920960313314858,28.081447166966566,1.5,4.778658052600832,3.391497802734378,-3.0441630859179014,9.827158691386657,0.17366735840823821,6.6093282470605175,-5.459999084472656,93.65347117712491,20.246384806306892,3.2178304443261423,12,-2.2399978637695312,-5.194995880126953,-11.172496795654297,-11.784997940063477,-0.8699951171875,3,-0.02625872880527169,1.4400117493123983,72.94000244140625,1.5305992168219789,71.0,1.1176259396387578,70.5999984741211,-0.02625872880527169
9266,2016-12-09,73.13999938964844,74.81999969482422,72.48999786376953,74.54000091552734,2106700.0,-0.010016214012992464,1.3775539994005472,-1.5730365011058343,63.52057112311753,69.64451684323939,-0.6429213534784708,-2.8153083960888523,-7.645213490402028,-9.07537837985737,30.203380940857937,2.3300018310546875,4.393393825128555,2.2069999694824247,-3.6130053601039265,8.027005299068776,-0.703002695310758,5.117002634275607,-4.603401184082031,64.02567529153458,-6.17945377545027,2.9100026647931783,12,-1.5,-4.454998016357422,-10.294998168945312,-11.045000076293945,-0.6999969482421875,4,-0.010801215779599138,-1.189788826516974,73.87999725341797,1.4400117493123983,72.94000244140625,1.5305992168219789,71.0,-0.010801215779599138
9267,2016-12-12,72.9000015258789,73.26000213623047,72.19999694824219,72.8499984741211,2194600.0,-0.003281348998801059,1.7532449517468245,-0.035716426613478944,59.529724472645555,66.16898967950854,-0.6710151865533049,-2.085229920616598,-7.285484550296047,-8.718304455995536,32.37409464472821,1.0600051879882812,3.8981464412350277,1.5880020141601534,-3.651216582704251,6.827220611024558,-1.0316072842720416,4.207611312592348,-4.112067260742194,57.89475445382875,-8.505966890897028,2.619609298432201,12,-1.2800025939941406,-4.215000152587891,-9.90000057220459,-10.805002212524414,-0.0200042724609375,0,-0.003840861089659642,1.3775539994005472,73.13999938964844,-1.189788826516974,73.87999725341797,1.4400117493123983,72.94000244140625,-0.003840861089659642
9268,2016-12-13,73.0999984741211,73.7300033569336,72.79000091552734,73.11000061035156,2171900.0,0.0027434423052952184,-1.98414774447472,-0.20003051571559352,50.7900660354558,61.97580893941912,-1.2238952509148078,-1.8575040460721652,-7.354510358927982,-8.806059021469764,33.76623543156341,0.94000244140625,3.268128959984992,1.4559989929199162,-3.3086793184402836,6.220677304280116,-0.9263401627601837,3.838338148600016,-4.070781591796887,60.0,-5.267549671111908,2.3823391556801017,12,-1.4799995422363281,-4.414997100830078,-10.099997520446777,-11.004999160766602,-0.31999969482421875,1,-0.012038266371913853,1.7532449517468245,72.9000015258789,1.3775539994005472,73.13999938964844,-1.189788826516974,73.87999725341797,-0.012038266371913853
9269,2016-12-14,72.54000091552734,73.43000030517578,72.29000091552734,73.2300033569336,2482200.0,-0.007660705475828422,1.0917490270739423,68.98550724637681,46.00761316621732,59.93339061728487,-1.0397417802157918,-1.0081703963222992,-6.667026092022823,-8.13801161723265,34.19716638946326,1.1399993896484375,2.6517949551078743,0.6795013427734347,-3.813962243458903,5.172964929005772,-1.5672304503427341,2.9262331358896034,-3.279152720703138,12.977237055522714,-47.99073211425316,2.246731793116168,12,-0.9200019836425781,-3.854999542236328,-9.512499809265137,-10.445001602172852,0.970001220703125,2,0.001792076809722598,-1.98414774447472,73.0999984741211,1.7532449517468245,72.9000015258789,1.3775539994005472,73.13999938964844,0.001792076809722598
9270,2016-12-15,73.61000061035156,73.94000244140625,72.54000091552734,72.80999755859375,2165700.0,0.014750478099252229,-1.0895602268327678,-1.159420610349403,47.83248481124915,58.086572422333084,-1.551799933224416,-1.7148009523584449,-7.608661852831517,-9.130005657460401,34.71402198656914,1.4000015258789062,2.0031143883101805,1.4630008697509709,-2.6787754970948754,5.604777236596817,-0.6078873136719523,3.533889053173894,-4.126786355527358,53.81687725132422,-3.2430456140310753,2.070888183422926,12,-1.125,-4.924999237060547,-10.3149995803833,-11.405000686645515,0.9300003051757812,3,-0.018068221981072163,1.0917490270739423,72.54000091552734,-1.98414774447472,73.0999984741211,1.7532449517468245,72.9000015258789,-0.018068221981072163
9271,2016-12-16,72.08999633789062,74.0,71.97000122070312,73.7699966430664,5131300.0,-0.020649426162987705,-1.1145924810356953,-2.0999923706345727,43.14112021291548,55.87974971222754,0.3113443403605345,0.11677410484659845,-5.977243839114152,-7.547387486986935,35.38875804920839,2.029998779296875,1.3238056841309174,-0.2510032653808594,-3.9568602451478085,3.45485371438609,-2.103931755264341,1.6019252245026223,-2.393310665466416,5.911093071152603,-45.226397315628276,1.8529284898834768,12,0.45000457763671875,-2.929994583129883,-8.879995346069343,-9.884996414184577,2.1100006103515625,4,0.012761906576159499,-1.0895602268327678,73.61000061035156,1.0917490270739423,72.54000091552734,-1.98414774447472,73.0999984741211,0.012761906576159499
9272,2016-12-19,72.80999755859375,73.0,72.1500015258789,72.41000366210938,1947700.0,0.009987533045894947,1.1794866778825464,-0.23809156180035512,44.43004323656579,54.19703435467018,-0.06951083755689069,-0.27554161110872144,-6.564851606564474,-8.214163121661883,35.955231001874864,0.910003662109375,1.3223407299782934,0.2519981384277372,-2.9770505393823754,3.48104681623785,-1.362526200477319,1.8665224773327935,-2.9083793252735433,41.3791548279439,-5.184302731163605,1.6145243389050588,12,-0.1399993896484375,-3.319995880126953,-9.314996719360352,-10.319997787475593,4.120002746582031,0,-0.0050816526520242045,-1.1145924810356953,72.08999633789062,-1.0895602268327678,73.61000061035156,1.0917490270739423,72.54000091552734,-0.0050816526520242045
9273,2016-12-20,73.4000015258789,73.58999633789062,72.80999755859375,72.91999816894531,1729600.0,0.008103337276043066,-1.2285533672657518,1.2000267032883192,47.33164911355494,52.163148826816546,-0.3165627140430445,-0.6151270073255688,-6.9783819910050084,-8.740743123714012,35.96097182372299,0.779998779296875,1.269872104761177,0.6630020141601562,-2.3140538388581433,3.640057867178456,-0.8255259123489935,2.151529940669306,-3.301648034098534,70.44340714683022,26.032013386721154,1.4885279265091471,12,-0.005001068115234375,-3.299999237060547,-9.905000686645508,-10.91000175476075,2.8799972534179688,1,-0.007084526725487872,1.1794866778825464,72.80999755859375,-1.1145924810356953,72.08999633789062,-1.0895602268327678,73.61000061035156,-0.007084526725487872
9274,2016-12-21,73.5999984741211,74.29000091552734,73.2699966430664,73.69000244140625,1868000.0,0.0027247540066013265,-1.7199837241239002,-0.18750695382659144,71.42857142857143,52.66798262225477,-0.46164018575694854,-0.8002337172624578,-6.955645470027818,-8.877904277366554,34.40403863467729,1.0200042724609375,1.241332659117603,0.8274990081787053,-2.174070605186529,3.8290686215439393,-0.6732857985039118,2.3282838148613223,-3.312779134218971,70.25851154439354,20.059820277674817,1.5007848066826166,12,-0.20499801635742188,-2.9299964904785156,-9.674997329711914,-10.679998397827148,1.3400039672851562,2,-0.011141300432398027,-1.2285533672657518,73.4000015258789,1.1794866778825464,72.80999755859375,-1.1145924810356953,72.08999633789062,-0.011141300432398027
9275,2016-12-22,73.44999694824219,73.94999694824219,73.01000213623047,73.88999938964844,1680600.0,-0.0020380642525644754,2.357138964577657,4.888700517080614,67.11064660718446,53.06687989826221,-0.42359414732703726,-0.6969935915257537,-6.550724720850283,-8.647098747258212,32.69301474172722,0.9399948120117188,1.2785907271505579,0.6844974517822209,-2.3096887532646093,3.678683656829051,-0.8125956507412013,2.181590554305643,-2.981466394143183,63.79292768188052,10.127525277010456,1.497093102523415,12,-0.3199958801269531,-2.3249969482421875,-8.694997787475586,-9.69999885559082,2.720001220703125,3,0.0008169528996790909,-1.7199837241239002,73.5999984741211,-1.2285533672657518,73.4000015258789,1.1794866778825464,72.80999755859375,0.0008169528996790909
9276,2016-12-23,73.83999633789062,73.87000274658203,73.33999633789062,73.37000274658203,1229100.0,0.0053097264241313,1.0,-1.0681613261201277,66.77018216569061,53.87137519748944,-0.7865734212410445,-1.1756208709293219,-6.660542990687745,-8.95368496201246,30.8356521527519,0.5300064086914062,1.0444673575040326,1.0924968719482422,-1.8695347173478467,4.054528461244331,-0.38851892269980226,2.5735126665962866,-3.1974070181626075,78.97174271107403,21.85809991031188,1.4810157946480451,12,-0.7099952697753906,-2.714996337890625,-9.079996109008789,-10.084997177124023,1.3900070190429688,4,0.0094800191272153,2.357138964577657,73.44999694824219,-1.7199837241239002,73.5999984741211,-1.2285533672657518,73.4000015258789,0.0094800191272153
9277,2016-12-27,74.30999755859375,74.62000274658203,73.80999755859375,73.80999755859375,897000.0,0.006365130606892366,-2.240020751953125,1.0638442932974044,67.00924466608643,55.6735061564484,-1.1572281025661084,-1.722101816110765,-6.882646175859648,-9.344197726016091,28.954767088395794,0.8100051879882812,0.7023417097318401,1.5549983978271484,-1.4228091733777006,4.5328059690319975,0.06609461222473101,3.043902183429566,-3.5003118238618782,82.8726906394763,22.711590288613344,1.4889037856024232,12,-1.0149955749511719,-3.0649948120117188,-9.549997329711914,-10.554998397827148,1.2099990844726562,1,-0.001480293553566936,1.0,73.83999633789062,2.357138964577657,73.44999694824219,-1.7199837241239002,73.5999984741211,-0.001480293553566936
9278,2016-12-28,73.55999755859375,74.5999984741211,73.52999877929688,74.54000091552734,1851000.0,-0.010092854590778577,-1.0576899094010197,-1.9600067138671875,53.62995084664905,56.52043256538526,-0.3744976640801667,-1.1051600243622488,-5.876746414104616,-8.523851977905522,26.78319417882359,1.0699996948242188,0.44685449733927385,0.8534984588623047,-2.0327742725029196,3.739771190227529,-0.5896379068203004,2.2966348245449097,-2.589899265458186,34.16119340744742,-22.705319601894388,1.443136365682612,12,-0.2649955749511719,-1.9149971008300781,-8.402496337890625,-9.764997482299805,1.970001220703125,2,0.045812980674688975,-2.240020751953125,74.30999755859375,1.0,73.83999633789062,2.357138964577657,73.44999694824219,0.045812980674688975
9279,2016-12-29,73.58000183105469,73.87999725341797,73.2300033569336,73.37999725341797,1331000.0,0.0002719449853842981,-1.6000152590218968,-0.2040856046274455,48.031526809502495,56.54254834296898,-0.2586650743766086,-1.2407591216413323,-5.649527015688918,-8.46868822727825,24.405706722990082,0.649993896484375,0.30214257191383354,0.9065025329589815,-1.9204287641534137,3.7334338300713767,-0.5069631155972161,2.319968181515179,-2.4559074818515825,35.40369433150418,-16.115132115135076,1.4134656485562007,12,-0.2849998474121094,-1.9350013732910156,-7.682499885559082,-9.120000839233398,2.7299957275390625,3,0.03669471162071436,-1.0576899094010197,73.55999755859375,-2.240020751953125,74.30999755859375,1.0,73.83999633789062,0.03669471162071436
9280,2016-12-30,72.62000274658203,74.0199966430664,72.38999938964844,73.80000305175781,1758500.0,-0.013047010880441245,1.0123578307862575,-5.8998664886515355,46.683696556556264,56.936167936706845,0.6103158310560417,0.0037514188351508437,-4.440947609939826,-7.444407880513552,25.258010736452068,1.6299972534179688,0.2949532672636792,-0.23399658203125284,-2.476638954863688,2.0086457908011823,-1.3553177684474775,0.8873246043849718,-1.3480721835540805,10.31403635418128,-37.98598257302457,1.1213211864162191,12,0.7649993896484375,-0.9800033569335938,-4.005001068115234,-5.680002212524414,4.8600006103515625,4,0.0319471165943106,-1.6000152590218968,73.58000183105469,-1.0576899094010197,73.55999755859375,-2.240020751953125,74.30999755859375,0.0319471165943106
9281,2017-01-03,72.51000213623047,74.12999725341797,72.08999633789062,72.5999984741211,2687200.0,-0.0015147425804351577,-3.3870613135572363,0.07626806323344001,47.470823281210734,57.274032386111834,0.8785484177198271,0.31913537483276855,-4.128810908468722,-7.269634065011573,26.21047976897825,2.0400009155273438,0.40839404784672695,-0.4639972686767635,-2.310226289957754,1.382231752604227,-1.3871117793172516,0.4591172419637246,-1.0961488079306605,16.600977645629094,-29.22605250455849,0.9231145106404944,1,0.8449974060058594,-0.8700027465820312,-3.7300004959106445,-5.305000305175781,4.0,1,0.05047574024116708,1.0123578307862575,72.62000274658203,-1.6000152590218968,73.58000183105469,-1.0576899094010197,73.55999755859375,0.05047574024116708
9282,2017-01-04,72.36000061035156,73.02999877929688,72.25,72.7699966430664,1971000.0,-0.0020687011648005127,-1.4761973963063881,4.5556968463886065,45.16973385802773,57.03381957994214,1.0705889492955691,0.6405961589560718,-3.756195433901482,-7.060662472854631,26.796997884487723,0.779998779296875,0.4110925868236279,-0.7019989013671903,-2.208259612686959,0.8042618099525782,-1.4551292570270675,0.05113145429268684,-0.8099014273907841,10.75713317385582,-31.902468454698806,0.7531303556598818,1,0.9949989318847656,-0.720001220703125,-3.174999237060547,-5.154998779296875,4.1699981689453125,2,0.03966283474811716,-3.3870613135572363,72.51000213623047,1.0123578307862575,72.62000274658203,-1.6000152590218968,73.58000183105469,0.03966283474811716
9283,2017-01-05,71.31999969482422,72.61000061035156,71.27999877929688,72.41000366210938,2067300.0,-0.014372594067924349,-1.2734961364155064,2.6585719868252107,42.506148493619065,53.82021703161409,1.9942276955056002,1.7979833924132436,-2.536859642926686,-5.96873706038599,27.03787432653897,1.3300018310546875,0.5972725664586562,-1.7579998016357479,-3.176264323411644,-0.33973527985985186,-2.467132062523703,-1.0488675407477928,3.5,1.4035416471470064,-43.15133473452461,0.7091322608879493,1,1.6300010681152344,0.31999969482421875,-1.7124977111816406,-4.114997863769531,6.599998474121094,3,0.05888946952066498,-1.4761973963063881,72.36000061035156,-3.3870613135572363,72.51000213623047,1.0123578307862575,72.62000274658203,0.05888946952066498
9284,2017-01-06,71.5999984741211,71.94999694824219,71.0,71.58000183105469,2069700.0,0.003925950371494347,1.6389039005626729,-0.018345477325381995,36.32654162787101,50.399760922801484,1.5653023444136664,1.4887780043000873,-2.6318619862121437,-6.211102159443982,26.637460109618484,0.9499969482421875,0.7220198422771773,-1.4110008239746037,-2.975755118352268,0.15375347040306053,-2.193377971163443,-0.6286236767857645,3.1492012023925753,19.169297144458934,-23.2137431204787,0.7823771471888321,1,1.2100028991699219,0.020000457763671875,-1.694997787475586,-4.394996643066406,6.239997863769531,4,0.05488827358838888,-1.2734961364155064,71.31999969482422,-1.4761973963063881,72.36000061035156,-3.3870613135572363,72.51000213623047,0.05488827358838888
9285,2017-01-09,71.94000244140625,72.51000213623047,71.5199966430664,71.63999938964844,2399500.0,0.004748658862165245,-2.6666289912404633,15.002670736360168,48.78449294931719,48.40135100987111,1.1047574896732755,1.04980661042012,-2.7591169392742785,-6.504886097196447,25.885005352789786,0.9900054931640625,0.7568101176441928,-0.9739971160888672,-2.552394960378507,0.6044007282007726,-1.763196038233687,-0.18479819394404728,2.65922924804687,30.032053235183,-16.263659417656363,0.7891989221448177,1,0.8699989318847656,-0.3200035095214844,-2.035001754760742,-4.7350006103515625,9.659996032714844,0,0.06074499539733513,1.6389039005626729,71.5999984741211,-1.2734961364155064,71.31999969482422,-1.4761973963063881,72.36000061035156,0.06074499539733513
9286,2017-01-10,72.3499984741211,72.51000213623047,71.8499984741211,71.87000274658203,2403200.0,0.00569913843203973,-1.5384547668652249,1.5999694827323128,46.07509865470268,46.07533478638402,0.5153755881848809,0.6088048373466961,-2.941732956686053,-6.854951092577082,24.900190068656432,0.660003662109375,0.44005337612811957,-0.5245010375976591,-2.118547861262016,1.0695457860666977,-1.3215244494298304,0.2725223742345122,2.1052639477538975,66.50242787774921,18.775775686107224,0.7970234118321748,1,0.4500007629394531,-0.7299995422363281,-2.3849964141845703,-5.144996643066406,9.620002746582031,1,0.07090539033870824,-2.6666289912404633,71.94000244140625,1.6389039005626729,71.5999984741211,-1.2734961364155064,71.31999969482422,0.07090539033870824
9287,2017-01-11,72.62000274658203,72.66000366210938,72.06999969482422,72.2699966430664,1580900.0,0.0037319181500399257,1.744153862531493,0.7291858727787138,42.96031068389016,44.88981921274414,-0.021864045073868965,0.3338656793096959,-2.9849134626343385,-7.061728138765815,24.08700002030008,0.5900039672851562,0.20256284887449283,-0.24049682617187784,-1.838513909677289,1.3575202573335332,-1.0395053679245763,0.5585117155808206,1.6970491784179558,97.59031160952294,50.55865779361271,0.7990085417527043,1,-0.055004119873046875,-0.13500213623046875,-2.4550018310546875,-5.415000915527344,9.860000610351562,2,0.05356650017245457,-1.5384547668652249,72.3499984741211,-2.6666289912404633,71.94000244140625,1.6389039005626729,71.5999984741211,0.05356650017245457
9288,2017-01-12,72.22000122070312,72.41999816894531,71.0,72.41999816894531,2099200.0,-0.005508145287115629,13.200198367284656,-0.5714098875228878,37.97914548318281,43.77288795426418,0.18782111135507762,0.7004733589391918,-2.376435213405543,-6.600343186281776,22.76755629763212,1.6200027465820312,-0.08429065950680581,-0.5964984893798828,-2.2150772683679207,1.0220802896081551,-1.4057878788739089,0.21279090011414326,1.9643686272968637,73.49388730581855,28.185779758393622,0.8092893894940202,1,0.3449974060058594,0.31999969482421875,-2.0550003051757812,-5.0149993896484375,10.599998474121094,3,0.059678724532591376,1.744153862531493,72.62000274658203,-1.5384547668652249,72.3499984741211,-2.6666289912404633,71.94000244140625,0.059678724532591376
9289,2017-01-13,72.66999816894531,72.87999725341797,72.11000061035156,72.36000061035156,1509100.0,0.006230918590917733,1.1095921907986874,-1.5500114442664226,43.54306559754243,43.4239289588182,-0.4524105653771784,0.2748041847203524,-2.5923091354753325,-6.980926688512255,21.830674453152742,0.7699966430664062,-0.42221481301641006,-0.15300140380858807,-1.7679449848256894,1.4619421772085133,-0.9604731943171458,0.6544703866999697,1.3869968851346783,88.82981961325407,43.96549160879549,0.8074717905085516,1,-0.10499954223632812,0.0,-2.507497787475586,-5.464996337890625,9.389999389648438,4,0.07224439427939222,13.200198367284656,72.22000122070312,1.744153862531493,72.62000274658203,-1.5384547668652249,72.3499984741211,0.07224439427939222
9290,2017-01-17,72.27999877929688,73.41000366210938,71.8499984741211,72.2300033569336,2374600.0,-0.005366718033235074,-2.8518399909578127,0.1612768261468793,37.08613119508486,42.270074282581994,-0.12931117080894694,0.5903203290601198,-1.969825756548147,-6.522438280696335,20.779194644679265,1.5600051879882812,-0.5662753455200686,-0.4765007019042997,-2.0642987231213965,1.111297319312797,-1.2703997125128552,0.3173983087042558,1.65471647261991,53.11190183738334,12.04301193746032,0.7938990106085503,1,-0.0749969482421875,0.6300010681152344,-2.1174983978271484,-5.0749969482421875,9.330001831054688,1,0.07692304444512943,1.1095921907986874,72.66999816894531,13.200198367284656,72.22000122070312,1.744153862531493,72.62000274658203,0.07692304444512943
9291,2017-01-18,73.01000213623047,73.62999725341797,72.22000122070312,72.63999938964844,2107100.0,0.01009965923163092,-1.3305737182922754,7.400732488936365,39.682593505337536,41.66039202117197,-0.8727050813896255,-0.070857422364341,-2.4601942659166127,-7.161448532284311,20.117715846047098,1.4099960327148438,-0.6494424353995782,0.2075023651123047,-1.3520491064720517,1.767053836696661,-0.5722733706798806,0.98727810090449,0.8073245056096425,76.42601655261242,38.966022188765315,0.7797757357921814,1,-0.6950035095214844,-0.10000228881835938,-2.847501754760742,-5.805000305175781,8.669998168945312,2,0.11765506213604016,-2.8518399909578127,72.27999877929688,1.1095921907986874,72.66999816894531,13.200198367284656,72.22000122070312,0.11765506213604016
9292,2017-01-19,72.44000244140625,73.38999938964844,72.29000091552734,72.87999725341797,1988200.0,-0.0078071452971696376,-1.972977431361026,-1.1891663401859909,40.849728608435704,41.47634536726271,-0.324263474608685,0.49540140908641206,-1.6387025505063093,-6.50316582283935,19.420489911188714,1.0999984741210938,-0.6674677682828332,-0.3439975738525334,-1.911929973198795,1.2239348254937283,-1.1279637735256642,0.4399686258205975,1.2646311347602506,54.7530017202417,16.17861217209795,0.7839661996731292,1,-0.12500381469726562,0.3699989318847656,-2.2775020599365234,-5.2350006103515625,9.839996337890625,3,0.1315571294604152,-1.3305737182922754,73.01000213623047,-2.8518399909578127,72.27999877929688,1.1095921907986874,72.66999816894531,0.1315571294604152
9293,2017-01-20,72.87999725341797,73.6500015258789,72.08999633789062,72.08999633789062,1811600.0,0.006073920447029479,-2.9493756458419846,-1.7954777964661615,44.64828379477165,42.40098338580722,-0.5807763334958054,0.015232701523217429,-1.84688861956991,-6.855254886846197,18.50189501266446,1.5600051879882812,-0.6765947538596464,0.12199745178222088,-1.4199558159134682,1.66395071947791,-0.6489791820656166,0.8929740856300583,-1.8799972534179688,57.22205738990378,17.49284815291216,0.7709766338478444,1,-0.5549964904785156,-0.06999588012695312,-2.727497100830078,-5.674995422363281,9.050003051757812,4,0.13172346961175818,-1.972977431361026,72.44000244140625,-1.3305737182922754,73.01000213623047,-2.8518399909578127,72.27999877929688,0.13172346961175818
9294,2017-01-23,72.77999877929688,73.23999786376953,72.41000366210938,72.73999786376953,2205600.0,-0.0013720976658846418,-1.37144819017101,0.05063401160825519,51.40841570526898,42.69253035869075,-0.3305534892096489,0.05338616492227288,-1.5272605118584153,-6.665922018915438,17.248270140718958,0.8299942016601562,-0.6551167875916235,0.06299896240234659,-1.4274334470838994,1.5534313718885926,-0.6822172423407835,0.8082151671454767,-1.7269987487792946,51.666596024244484,7.877147411616974,0.7452162047431251,1,-0.4549980163574219,0.030002593994140625,-2.6274986267089844,-5.5749969482421875,10.980003356933594,0,0.13795000115310985,-2.9493756458419846,72.87999725341797,-1.972977431361026,72.44000244140625,-1.3305737182922754,73.01000213623047,0.13795000115310985
9295,2017-01-24,73.51000213623047,73.68000030517578,72.55999755859375,73.01000213623047,3312900.0,0.010030274377268222,1.6666848319709355,12.49971390425329,57.93650409201772,44.010464296170206,-0.910143343767686,-0.7082010971966497,-2.0284918842227455,-7.301598813318023,16.243025059268085,1.1200027465820312,-0.4999213685972137,0.7900020599365263,-0.7068707854316045,2.286874905304657,0.041565637252460874,1.5384384826205917,-2.4050620758056596,89.30831793862912,40.341441163173194,0.7484364226840621,1,-1.1700019836425781,-0.7000007629394531,-3.357501983642578,-6.305000305175781,10.139999389648438,1,0.11631064037405725,-1.37144819017101,72.77999877929688,-2.9493756458419846,72.87999725341797,-1.972977431361026,72.44000244140625,0.11631064037405725
9296,2017-01-25,74.54000091552734,75.58999633789062,74.51000213623047,74.69000244140625,3944300.0,0.01401168207542769,-9.285703905540418,-0.3000030517578125,65.18105997575171,46.47943643971038,-1.7844780232687043,-1.7740235016050008,-2.7898218778606463,-8.224895182534965,15.600825095271098,2.0799942016601562,-0.27404253357377684,1.7850006103515597,0.1513739954344544,3.418627225268665,0.9681873028929999,2.6018139178101194,-3.332058445312498,70.00013078962054,15.530774026286899,0.8168133074585548,1,-1.2450027465820312,-1.2450027465820312,-3.9549999237060547,-7.334999084472656,8.639999389648438,2,0.09484839828263913,1.6666848319709355,73.51000213623047,-1.37144819017101,72.77999877929688,-2.9493756458419846,72.87999725341797,0.09484839828263913
9297,2017-01-26,74.19999694824219,74.54000091552734,73.7699966430664,74.37000274658203,4172100.0,-0.004561362531648849,2.019611949676126,1.1333604597934999,72.22218951735863,50.284219110174355,-1.337427203144813,-1.5206474287640503,-2.214055198108838,-7.787066222072454,14.348114898341521,0.7700042724609375,-0.18056666462113924,1.4504966735839844,-0.1616865104185905,3.0626798575865593,0.644405081582704,2.2565882655852647,-2.729131245966798,60.28573172433036,-0.8590770533828263,0.8060915920012854,1,-0.4799995422363281,-0.904998779296875,-3.3499956130981445,-6.9949951171875,9.650001525878906,3,0.10080867472476074,-9.285703905540418,74.54000091552734,1.6666848319709355,73.51000213623047,-1.37144819017101,72.77999877929688,0.10080867472476074
9298,2017-01-27,76.93000030517578,76.94000244140625,74.25,74.55000305175781,3820600.0,0.03679249958511299,1.2416672759582037,-13.999506350132387,79.84320881967477,54.317568357077946,-3.7202837458246876,-4.200600573155981,-4.708463259021272,-10.403813656658599,13.675645230498684,2.7400054931640625,-0.016655014950501368,4.011999893188474,1.5583144515249359,6.465685334852012,2.785157172356705,5.238842614020243,-5.2119867647634806,99.77920223121956,31.94816151453483,1.2268427208317692,1,-2.5349998474121094,-2.9599990844726562,-5.850000381469727,-9.724998474121094,6.480003356933594,4,0.06954372095278871,2.019611949676126,74.19999694824219,-9.285703905540418,74.54000091552734,1.6666848319709355,73.51000213623047,0.06954372095278871
9299,2017-01-30,76.27999877929688,76.76000213623047,75.2300033569336,76.76000213623047,2476300.0,-0.008449259369561868,5.374950329810061,-0.20168231549185608,73.48481470655747,58.361866525019344,-2.7986608307436143,-3.5183376773617425,-3.8819784089243967,-9.636479904966478,13.220575046488953,1.6999969482421875,0.1499697367290338,3.226998519897464,0.3579988358550281,6.095998203939899,1.792498677876253,4.6614983619186745,-4.1442261268050515,84.93144003790307,11.810193063871992,1.4344998420212165,1,-1.7649993896484375,-2.30999755859375,-4.532497406005859,-9.074996948242188,7.200004577636719,0,0.07406923985704594,1.2416672759582037,76.93000030517578,2.019611949676126,74.19999694824219,-9.285703905540418,74.54000091552734,0.07406923985704594
9300,2017-01-31,74.94000244140625,76.19000244140625,74.5999984741211,76.13999938964844,2609900.0,-0.017566811213089784,1.4461542073077691,2.4999761583088294,62.73354223508874,60.923083050547255,-1.1640778044339442,-2.103466916874396,-2.36679234450952,-8.16850768571949,13.223447743311844,1.6800003051757812,0.37054980889435285,1.7710021972656307,-1.2097139511584771,4.7517183456897385,0.2806441230535768,3.2613602714776846,-2.419891405801266,36.9086327524254,-35.519359223947,1.4903580742120544,1,-0.4250030517578125,-0.970001220703125,-2.907501220703125,-7.7350006103515625,8.229995727539062,1,0.11769414741773399,5.374950329810061,76.27999877929688,1.2416672759582037,76.93000030517578,2.019611949676126,74.19999694824219,0.11769414741773399
9301,2017-02-01,76.16999816894531,76.7300033569336,75.41999816894531,75.76000213623047,2588600.0,0.01641307295794081,-1.403670495348886,-0.34166422949277114,65.94787196049438,63.71176564522044,-2.121821289912546,-3.2097726622896516,-3.414332228046092,-9.25824378783355,13.549969480716406,1.7900009155273438,0.5704957778070678,2.817998123168948,-0.4298062554517088,6.065802501789605,1.1940959338586197,4.441900312479277,-3.2962958208762245,75.70968883198275,6.197516713378391,1.6239021893103254,2,-1.654998779296875,-2.1999969482421875,-4.042497634887695,-8.964996337890625,6.029998779296875,2,0.09820143805626613,1.4461542073077691,74.94000244140625,5.374950329810061,76.27999877929688,1.2416672759582037,76.93000030517578,0.09820143805626613
9302,2017-02-02,75.2300033569336,76.02999877929688,75.13999938964844,75.66000366210938,2490000.0,-0.012340748780468758,-1.917991370145707,-1.0487913805616034,62.89633494572796,65.73932688421559,-0.8319317497010843,-2.1541862858002787,-2.30742447797266,-8.153450220120845,13.804496841596928,1.029998779296875,0.8482899934615347,1.7345031738281307,-1.581648554560644,5.050654902216905,0.07642730963374333,3.392579038022518,-2.0309970013975374,36.43131849431625,-31.231463175140895,1.6580758641943871,2,-0.5550003051757812,-1.2600021362304688,-3.1025028228759766,-8.025001525878906,7.529998779296875,3,0.10567588187551857,-1.403670495348886,76.16999816894531,1.4461542073077691,74.94000244140625,5.374950329810061,76.27999877929688,0.10567588187551857
9303,2017-02-03,75.5199966430664,75.7300033569336,75.26000213623047,75.5199966430664,2143100.0,0.003854755725011927,1.2380294993824021,-0.0,62.38054614860964,66.9584524890312,-0.7912696000886257,-2.2276034700107346,-2.46721483981068,-8.291252532946586,14.828567723945701,0.5,1.0852814753459228,1.8144966125488224,-1.4531721421857355,5.08216536728338,0.18066223518154345,3.4483309899161014,-2.0217106006607395,42.59243560943218,-21.46783224683464,1.6338343773672788,2,-0.7699966430664062,-1.5499954223632812,-3.2499942779541016,-8.314994812011719,8.160003662109375,4,0.11030193592864102,-1.917991370145707,75.2300033569336,-1.403670495348886,76.16999816894531,1.4461542073077691,74.94000244140625,0.11030193592864102
9304,2017-02-06,75.52999877929688,75.6500015258789,74.94000244140625,75.6500015258789,1789200.0,0.00013244354707464545,10.833047237586623,-100.0,64.60019330559422,67.69886240165083,-0.41366235282788466,-2.0322797526217045,-2.443183731741044,-8.144746075069946,16.007005737271747,0.7099990844726562,1.3783964100114332,1.6279987335205135,-1.5786487842742076,4.834646251315235,0.024674974623152934,3.231322492417874,-1.7563754249711678,43.66188606796951,-20.883431776999977,1.6033237588973575,2,-0.17499923706054688,-1.55999755859375,-3.05999755859375,-7.609996795654297,7.980003356933594,0,0.10432947186770569,1.2380294993824021,75.5199966430664,-1.917991370145707,75.2300033569336,-1.403670495348886,76.16999816894531,0.10432947186770569
9305,2017-02-07,76.30999755859375,76.58000183105469,75.38999938964844,75.69000244140625,2136100.0,0.010327006380287163,1.0517218699850044,-5.166507724585161,64.75849658416945,67.65191091369724,-0.8434062580306687,-2.6014825630059306,-3.201950367389287,-8.769616217731652,17.05187096431692,1.19000244140625,1.6592701776288123,2.189497756958005,-1.0496206740195788,5.428616187935589,0.5699385414692131,3.809056972446797,-2.2830638773016005,76.53600092064156,12.936108516050894,1.619559215488789,2,-0.9549980163574219,-2.339996337890625,-3.839996337890625,-8.239995956420898,6.410003662109375,1,0.09395893104090902,10.833047237586623,75.52999877929688,1.2380294993824021,75.5199966430664,-1.917991370145707,75.2300033569336,0.09395893104090902
9306,2017-02-08,77.4800033569336,77.75,76.77999877929688,77.0,3397800.0,0.015332274089531639,-1.1086850157977228,0.7742050600511912,71.39221011031543,67.55969097958135,-1.7349656367891981,-3.5494370988045745,-4.356355843220797,-9.803738177129077,18.34341181006064,1.44000244140625,1.953276353655582,3.1030033111572237,-0.35112345576838777,6.557130078082835,1.375939927694418,4.8300666946200295,-3.220024174832318,90.39157019049067,24.61209675716968,1.727063383462809,2,-1.4800033569335938,-3.1050033569335938,-4.967502593994141,-9.410001754760742,5.779998779296875,2,0.0734382365189008,1.0517218699850044,76.30999755859375,10.833047237586623,75.52999877929688,1.2380294993824021,75.5199966430664,0.0734382365189008
9307,2017-02-09,76.51000213623047,77.7699966430664,76.4800033569336,77.7699966430664,2192300.0,-0.012519375047449821,1.0476173175900696,-2.6249701978860367,64.74413323615305,65.8820159147456,-0.4501711759263287,-2.3959036317640994,-3.3804148536836465,-8.69253378191101,19.499631701951618,1.2899932861328125,2.145911682357223,1.9385021209716768,-1.5370747512640435,5.414078993207397,0.2007136848538238,3.67629055708953,-1.9010208723393163,55.47713468470047,-10.914500216116046,1.7377884361178577,2,-0.32500457763671875,-2.1250038146972656,-4.012502670288086,-8.440000534057617,6.3899993896484375,3,0.07436929359746136,-1.1086850157977228,77.4800033569336,1.0517218699850044,76.30999755859375,10.833047237586623,75.52999877929688,0.07436929359746136
9308,2017-02-10,76.52999877929688,76.77999877929688,75.54000091552734,76.77999877929688,1667900.0,0.0002613598550265106,8.91998291015625,0.1984135634271874,65.33115825852614,64.97605408718655,-0.5954980020803902,-2.188664227644452,-3.4060447734052133,-8.576323976982124,21.26207504139362,1.2399978637695312,2.20707936697751,1.7429988861083956,-1.6522185305584998,5.138216302775291,0.045390177774947915,3.4406075944418433,-1.5416956699046978,56.1837312937916,-11.571901180599973,1.6976087083334481,2,-0.345001220703125,-2.145000457763672,-4.032499313354492,-8.259998321533203,5.2700042724609375,4,0.08140602974397204,1.0476173175900696,76.51000213623047,-1.1086850157977228,77.4800033569336,1.0517218699850044,76.30999755859375,0.08140602974397204
9309,2017-02-13,77.91999816894531,78.02999877929688,76.80999755859375,77.01000213623047,2637600.0,0.018162804283546663,1.1592994443356672,-3.639984130859375,67.10627948697764,65.46191378184088,-1.9315187538586827,-3.336230475428593,-4.776292644686038,-9.818735304440736,23.003347314952936,1.5,2.3006221014377672,2.8704982757568303,-0.6452254455311532,6.386221997044814,1.1126364151128456,4.628360136400815,-2.597891835512229,95.83330925064301,29.531467280531302,1.7578618606439884,2,-1.43499755859375,-3.404998779296875,-5.624998092651367,-9.374996185302734,4.200004577636719,0,0.07392200040536046,8.91998291015625,76.52999877929688,1.0476173175900696,76.51000213623047,-1.1086850157977228,77.4800033569336,0.07392200040536046
9310,2017-02-14,77.83999633789062,77.97000122070312,77.06999969482422,77.83999633789062,2589600.0,-0.0010267175684632868,5.922828638497653,0.0,63.819082312512656,65.22538159873179,-1.5610538580346827,-2.9706362791867207,-4.508457500395934,-9.605440722939193,24.466270694451552,0.9000015258789062,2.0405793089417443,2.5124965667724553,-0.9601800422485525,5.985173175793463,0.7761582622619443,4.248834871282966,-2.2999954223632812,92.36937331670593,25.439192485757516,1.7363383045105065,2,-1.3549957275390625,-3.3249969482421875,-5.624996185302734,-9.15499496459961,3.7000045776367188,1,0.0728418045361574,1.1592994443356672,77.91999816894531,8.91998291015625,76.52999877929688,1.0476173175900696,76.51000213623047,0.0728418045361574
9311,2017-02-15,81.5999984741211,81.62999725341797,77.95999908447266,80.80000305175781,7032700.0,0.04830424348825657,7.534949122168895,100.0,74.08855764144313,66.4689618982557,-4.995096642982716,-6.381272226428933,-8.068523718056383,-13.215000198969605,26.330412975584984,3.7900009155273438,1.9801298075211093,5.842998886108404,1.5493907534802105,10.136607018736598,3.6961948197943,7.989802952422508,-5.7113978576660145,99.50740891073728,30.425737550901843,2.1468040663140986,2,-3.3149986267089844,-5.284999847412109,-9.384998321533203,-12.914997100830078,0.04000091552734375,2,0.013725524111832366,5.922828638497653,77.83999633789062,1.1592994443356672,77.91999816894531,8.91998291015625,76.52999877929688,0.013725524111832366
9312,2017-02-16,81.97000122070312,82.56999969482422,80.75,81.0,3465000.0,0.004534347469373756,-1.4761880047333347,1.212508463907989,69.38463028225841,67.24719346866112,-4.81481674654043,-6.3249897386927785,-8.245965348771463,-13.423696184723667,28.386729734270546,1.8199996948242188,2.1579190163550948,5.736501693725586,0.9105965609685569,10.562406826482615,3.3235491273470785,8.149454260104093,-5.162777142333979,91.46516958312894,25.18148618927512,2.4129525663785136,2,-3.2150001525878906,-5.185001373291016,-9.760002136230469,-13.28499984741211,-0.5699996948242188,3,0.01573747586088281,7.534949122168895,81.5999984741211,5.922828638497653,77.83999633789062,1.1592994443356672,77.91999816894531,0.01573747586088281
9313,2017-02-17,82.4800033569336,82.5,81.4800033569336,81.80000305175781,2933200.0,0.006221814427662231,1.8333492280467516,0.7010303602328142,74.10578523183347,68.30337034935437,-4.73125903430585,-6.407419150383092,-8.566405124314542,-13.752619501020689,30.364059954374667,1.0199966430664062,2.222814656894485,5.766503524780276,0.45932291924771107,11.073684130312841,3.112913222014001,8.420093827546552,-4.635479667602539,98.43756415775357,33.08701267120355,2.653590302766281,2,-3.5000038146972656,-5.695003509521484,-9.95500373840332,-13.795001983642578,-0.28000640869140625,4,0.005092121142718176,-1.4761880047333347,81.97000122070312,7.534949122168895,81.5999984741211,5.922828638497653,77.83999633789062,0.005092121142718176
9314,2017-02-21,82.81999969482422,82.87000274658203,81.98999786376953,82.5,2375600.0,0.0041221668774586995,3.1904415905251495,0.470587575312188,83.2209187057297,70.35475058508328,-4.390085100905949,-6.278583872696686,-8.771521594770206,-13.932151387879202,32.484721391263236,0.8800048828125,2.428722503421241,5.604499816894531,-0.025609418739335865,11.234609052528398,2.7894451990775906,8.419554434711472,-4.124890324504392,99.13787887158684,28.942514054856176,2.8150546178169353,2,-3.6149978637695312,-5.459999084472656,-10.267499923706055,-14.134998321533203,-0.9099960327148438,1,-0.012315825245410528,1.8333492280467516,82.4800033569336,-1.4761880047333347,81.97000122070312,7.534949122168895,81.5999984741211,-0.012315825245410528
9315,2017-02-22,82.05999755859375,82.38999938964844,81.5199966430664,82.30999755859375,3679500.0,-0.00917655323630684,3.243877930777819,-0.7812507450587702,75.85601275361542,70.85072865656106,-3.049341105929841,-5.107035173091077,-7.912993430231381,-13.016391149955055,34.24024132275463,1.3000030517578125,2.6404991048313633,4.416997909545898,-1.3257217964481072,10.159717615539904,1.5456380565488956,7.288357762542901,-2.5299095130214795,83.50296163240952,13.426584586003429,2.8713598529969993,2,-2.8549957275390625,-4.6999969482421875,-9.442499160766602,-13.374996185302734,0.1399993896484375,2,0.00073123555658694,3.1904415905251495,82.81999969482422,1.8333492280467516,82.4800033569336,-1.4761880047333347,81.97000122070312,0.00073123555658694
9316,2017-02-23,81.61000061035156,82.16000366210938,81.02999877929688,82.1500015258789,2277500.0,-0.0054837553208659795,3.03569433658942,2.160003662109375,79.26603834995117,72.4642736692053,-2.1812800530910152,-4.321794574296092,-7.343812071519864,-12.408637786979142,34.74313926571715,1.1300048828125,2.8521252537549344,3.6135009765625057,-2.1949989911376377,9.42200094426265,0.7092509927124411,6.51775096041257,-1.4119296245773398,40.56601397041094,-32.37138829861352,2.9042499838500713,2,-2.404998779296875,-4.130001068115234,-9.052499771118164,-12.924999237060547,0.339996337890625,3,-0.00085773427644531,3.243877930777819,82.05999755859375,3.1904415905251495,82.81999969482422,1.8333492280467516,82.4800033569336,-0.00085773427644531
9317,2017-02-24,81.68000030517578,81.69999694824219,80.81999969482422,80.97000122070312,2841100.0,0.00085773427644531,1.3466832141440241,-1.3148108902358044,78.83894703003894,73.96513908826228,-1.6101130756562867,-4.008180065613445,-7.283619596750668,-12.3302090480435,35.92404888599011,0.8799972534179688,3.0388676311949183,3.309500503540036,-2.432604620228176,9.051605627308248,0.43844794165593726,6.180553065424135,-0.9475429672399969,41.9511868342898,-33.386079281078054,2.8710525618841034,2,-1.8400001525878906,-4.200000762939453,-9.067501068115234,-12.994998931884766,-0.44000244140625,4,-0.0004897271716196583,3.03569433658942,81.61000061035156,3.243877930777819,82.05999755859375,3.1904415905251495,82.81999969482422,-0.0004897271716196583
9318,2017-02-27,82.27999877929688,82.43000030517578,81.23999786376953,81.6500015258789,1793100.0,0.007345720762479857,1.5591441955093235,0.8873212194152222,79.94674996039757,75.3918580297534,-1.4624959727128584,-4.413080293634465,-7.750217071919593,-12.773589870756396,36.081346697050996,1.19000244140625,3.072448125768645,3.6419990539550753,-2.3121049304683226,9.596103038378473,0.6649470617433764,6.619051046166774,-1.4599990844726562,71.21936151366963,-7.789007181331414,2.977051992211697,2,-2.30999755859375,-4.799999237060547,-9.717498779296875,-13.59499740600586,-1.0400009155273438,0,-0.010695153943529156,1.3466832141440241,81.68000030517578,3.03569433658942,81.61000061035156,3.243877930777819,82.05999755859375,-0.010695153943529156
9319,2017-02-28,81.93000030517578,82.23999786376953,81.58000183105469,82.18000030517578,2045400.0,-0.004253749140904928,2.5675932035631805,-0.3968271268543748,75.9225124065593,76.73668359575858,-0.5407225732917595,-3.8136211262319364,-7.2500810149692825,-12.267259250352907,36.24714507727859,0.6999969482421875,3.2875726132899956,3.009500503540039,-3.0093279576746426,9.02832896475472,8.627293269114489e-05,6.018914734147387,-1.1100006103515625,68.9441111521803,-9.948332461138804,3.0094142306073426,2,-1.5149993896484375,-4.289997100830078,-9.362499237060547,-13.244998931884766,-1.8899993896484375,1,0.0032954551697876866,1.5591441955093235,82.27999877929688,1.3466832141440241,81.68000030517578,3.03569433658942,81.61000061035156,0.0032954551697876866
9320,2017-03-01,83.76000213623047,83.79000091552734,82.1500015258789,82.44999694824219,2265100.0,0.022336162873651144,1.3941548931051573,-5.240020751953125,77.30434251868206,77.0939930265629,-1.6122004861650936,-5.2164193814099065,-8.940079536050561,-13.935726033347166,37.18288570076488,1.8600006103515625,3.580771064675517,4.398502349853516,-1.6844628221342504,10.481467521841282,1.3570197638596397,7.4399849358473915,-2.5300018310546903,98.98994050616002,20.661765739912482,3.0414825859938803,3,-1.4900016784667969,-5.585002899169922,-11.192501068115234,-15.075000762939453,-3.44000244140625,2,-0.02208689621464177,2.5675932035631805,81.93000030517578,1.5591441955093235,82.27999877929688,1.3466832141440241,81.68000030517578,-0.02208689621464177
9321,2017-03-02,83.6500015258789,84.08000183105469,83.04000091552734,83.38999938964844,2714300.0,-0.0013132832801586725,-1.1666706403134413,0.1984741271366588,83.55263063546263,78.66821528803003,-1.31959578506482,-4.76142376362273,-8.639465489656061,-13.664148077346994,37.94597245717721,1.0400009155273438,3.7687836539257944,3.914501571655279,-2.261338489367432,10.09034163267799,0.8265815411439235,7.002421602166635,-2.0699996948242188,86.80981523303572,5.360173452853701,3.087920030511356,3,-1.2000007629394531,-4.725002288818359,-11.075000762939453,-14.96500015258789,-3.6399993896484375,3,-0.017334184712335388,1.3941548931051573,83.76000213623047,2.5675932035631805,81.93000030517578,1.5591441955093235,82.27999877929688,-0.017334184712335388
9322,2017-03-03,83.18000030517578,83.6500015258789,83.04000091552734,83.62000274658203,2357200.0,-0.005618663623786269,1.44000244140625,-1.6923031779101498,79.98196188881451,79.32112380547237,-0.737457686394265,-3.8633676246891326,-8.003593594571399,-13.028552697321032,39.00713225750687,0.6100006103515625,4.060196321241577,3.0470005035400334,-2.9279421332688855,9.021943140348952,0.059529185135573925,6.034471821944493,-1.0999984741210938,68.3098496957649,-15.660946449385676,2.987471318404457,3,-0.7299995422363281,-4.255001068115234,-9.885002136230469,-14.135002136230469,-3.8499984741210938,4,-0.014787248766781502,-1.1666706403134413,83.6500015258789,1.3941548931051573,83.76000213623047,2.5675932035631805,81.93000030517578,-0.014787248766781502
9323,2017-03-06,83.8499984741211,84.23999786376953,82.3499984741211,83.0,3717400.0,0.008054798827689114,1.3190215636072586,-1.9318039950062422,78.59208647331515,78.80680911298185,-1.3328485191949255,-4.086839696950761,-8.515536259235262,-13.510294711404839,39.88711861544491,1.8899993896484375,3.8542729274675906,3.3004985809326115,-2.4786207683420685,9.079617930207291,0.4109389062952715,6.1900582555699515,0.23000335693359375,85.33834694293148,2.74960154355297,2.8895596746373378,3,-1.3199996948242188,-4.604999542236328,-10.342500686645508,-14.329999923706055,-5.769996643066406,0,-0.031127020367890612,1.44000244140625,83.18000030517578,-1.1666706403134413,83.6500015258789,1.3941548931051573,83.76000213623047,-0.031127020367890612
9324,2017-03-07,83.41000366210938,84.16999816894531,83.20999908447266,83.69999694824219,2892700.0,-0.005247403935821349,-1.7825961963732861,-0.34116918437138166,75.95531007492879,78.81784214868334,-0.8944179068398341,-3.1897665780437876,-7.925787444829751,-12.862732143329723,41.12321537099521,0.9599990844726562,3.7573215267501467,2.466503524780279,-2.933767690329077,7.866774739889635,-0.23363208277439185,5.16663913233495,-1.0600051879882812,60.28728918741331,-20.194129187892216,2.700135607554677,3,-0.8800048828125,-3.9900054931640625,-9.227502822875977,-12.885002136230469,-6.540000915527344,1,-0.02601613359388466,1.3190215636072586,83.8499984741211,1.44000244140625,83.18000030517578,-1.1666706403134413,83.6500015258789,-0.02601613359388466
9325,2017-03-08,83.4800033569336,83.8499984741211,83.18000030517578,83.7699966430664,2381400.0,0.0008392242147330364,1.977789834186701,1.0,63.352320140103565,77.04965123647806,-0.8289834223521808,-2.8407103065262334,-7.8372963942127285,-12.708119665523498,41.919876774990186,0.6699981689453125,3.5504133230752757,2.1780029296874943,-2.8674320463553613,7.22343790573035,-0.3447145583339335,4.700720417708922,-1.1300048828125,59.788637446210736,-17.530740284315463,2.5227174880214305,3,-0.9500045776367188,-4.060005187988281,-9.237503051757812,-12.345001220703125,-6.970001220703125,2,-0.04120750243262339,-1.7825961963732861,83.41000366210938,1.3190215636072586,83.8499984741211,1.44000244140625,83.18000030517578,-0.04120750243262339
9326,2017-03-09,83.16999816894531,83.66000366210938,82.80000305175781,83.37999725341797,2005300.0,-0.0037135262999786756,1.2337332923796407,0.7241515390686661,58.59597193955067,74.80043178197936,-0.3066711979171828,-2.1951128429356856,-7.381707781867476,-12.165360438733074,42.07537851026016,0.8600006103515625,3.196866479247916,1.5834980010986328,-3.1888106947996278,6.355806696996893,-0.8026563468504975,3.969652349047763,-0.7835997009277378,43.38624125041377,-30.81596218247889,2.3861543479491276,3,-0.43000030517578125,-3.579998016357422,-8.927497863769531,-11.464996337890625,-6.779998779296875,3,-0.03426714604864867,1.977789834186701,83.4800033569336,-1.7825961963732861,83.41000366210938,1.3190215636072586,83.8499984741211,-0.03426714604864867
9327,2017-03-10,82.19999694824219,83.87000274658203,82.02999877929688,83.87000274658203,7495200.0,-0.011662874138012369,1.2035899146150366,7.95244323342416,48.11823518855589,71.2639301406636,0.8323824622150937,-0.8189634517701592,-6.289544883172368,-10.987438411354319,42.263349134213136,1.8400039672851562,2.990347089517826,0.32899703979492756,-3.8047577936403485,4.462751873230204,-1.7378803769227176,2.3958744565125727,1.970001220703125,7.692228025781151,-60.823543982916675,2.0668774167176407,3,0.7100028991699219,-2.609996795654297,-7.957496643066406,-10.039997100830078,-4.7899932861328125,4,-0.02664227364133198,1.2337332923796407,83.16999816894531,1.977789834186701,83.4800033569336,-1.7825961963732861,83.41000366210938,-0.02664227364133198
9328,2017-03-13,82.76000213623047,82.98999786376953,82.05000305175781,82.1500015258789,4873800.0,0.00681271543526818,-1.320981840102479,-0.36526855832354915,49.60837121468668,68.34013667489998,0.3884788637766974,-0.9363063028048089,-6.694183933967764,-11.328407353437456,43.32684980804662,0.9399948120117188,2.7983520193604647,0.5775020599365206,-2.7149469619142224,3.8699510817872635,-1.0687224509888438,2.223726570861885,1.3671960449218687,34.11231612797422,-29.268803933906163,1.6462245109253688,3,0.3749961853027344,-3.170001983642578,-8.4375,-10.60000228881836,-5.7700042724609375,0,-0.0414451451986394,1.2035899146150366,82.19999694824219,1.2337332923796407,83.16999816894531,1.977789834186701,83.4800033569336,-0.0414451451986394
9329,2017-03-14,83.68000030517578,83.7300033569336,82.4000015258789,82.5199966430664,4881100.0,0.011116458980159338,1.1110976554931216,1.901643444980864,60.35807423147506,66.45721797632143,-0.2873994459968685,-1.4784550915634895,-7.445567089590952,-12.02882135628731,43.975719618103,1.3300018310546875,2.6391788350930625,1.2095001220703097,-1.462213338059712,3.8812135822003313,-0.12635660799469406,2.5453568521353134,0.40525388793945183,89.67380262301336,27.64669380379779,1.3358567300650073,3,-0.5450019836425781,-4.090000152587891,-9.319999694824219,-11.39999771118164,-5.019996643066406,1,-0.06692158763979739,-1.320981840102479,82.76000213623047,1.2035899146150366,82.19999694824219,1.2337332923796407,83.16999816894531,-0.06692158763979739
9330,2017-03-15,83.51000213623047,83.66999816894531,82.55999755859375,83.44999694824219,4499200.0,-0.0020315268681326826,4.842150701708595,0.051728447028491754,62.59947808471865,64.12908991512765,-0.17499581050454083,-0.9084722230395812,-7.074504449849826,-11.634325853585267,44.65965515897514,1.1200027465820312,2.3950703451442052,0.7560016632080107,-0.8292793860421455,2.3412827124581668,-0.03663886141707451,1.5486421878330958,0.5341469486083952,80.43479162261116,15.044737053337514,0.792640524625079,3,-0.3750038146972656,-3.6950035095214844,-8.847501754760742,-10.830001831054688,-5.8800048828125,2,-0.07951142641352782,1.1110976554931216,83.68000030517578,-1.320981840102479,82.76000213623047,1.2035899146150366,82.19999694824219,-0.07951142641352782
9331,2017-03-16,82.72000122070312,83.5,82.41000366210938,83.29000091552734,4107700.0,-0.009459955637872053,1.202017555351762,-9.499173553719007,56.29540342953204,61.497250086318495,0.524352640470866,-0.03189665445461287,-6.084927238361573,-10.647051053747987,43.964980307706696,1.0999984741210938,2.227249257581832,-0.08999938964844034,-1.5798963166628255,1.3998975373659448,-0.83494785315564,0.6549490738587593,1.2838648580248986,37.500051830014144,-29.58027935549289,0.7449484635071955,3,0.4149971008300781,-2.8300018310546875,-8.057500839233398,-10.040000915527344,-3.5,3,-0.07507252167349365,4.842150701708595,83.51000213623047,1.1110976554931216,83.68000030517578,-1.320981840102479,82.76000213623047,-0.07507252167349365
9332,2017-03-17,83.26000213623047,83.33999633789062,82.7300033569336,83.30999755859375,4184000.0,0.006528057393115683,10.091489214122216,0.08771131426429843,55.97562688932081,58.984310132541346,-0.003471678679488832,-0.4957142433872832,-6.41012643186761,-10.97569361733656,42.97078964168663,0.6199951171875,1.8867366760504893,0.3855014801025334,-1.0623799728038108,1.8333829330088776,-0.3384392463506458,1.1094422065557126,0.7043865965089253,72.02374194485947,5.241135357118424,0.7239407264531746,3,-0.160003662109375,-3.3700027465820312,-8.072502136230469,-10.175003051757812,-3.910003662109375,4,-0.08251264196872465,1.202017555351762,82.72000122070312,4.842150701708595,83.51000213623047,1.1110976554931216,83.68000030517578,-0.08251264196872465
9333,2017-03-20,82.9000015258789,83.69999694824219,82.87999725341797,83.26000213623047,2714000.0,-0.004323812168086749,-3.0999046347510966,7.200671448191668,55.90743256680129,56.75676818719384,0.23199736446275665,-0.10818163276169912,-5.801551124392702,-10.422005773217194,41.99836259701851,0.8199996948242188,1.4741546568320132,0.004500961303705253,-1.4314227711031577,1.4404246937105682,-0.7134609048997334,0.7224628275071439,1.0256994077916346,37.5939332056033,-27.720798127312698,0.7179618662034335,3,0.049999237060546875,-3.0100021362304688,-7.61500358581543,-9.805004119873047,-4.9199981689453125,0,-0.06622433971917019,10.091489214122216,83.26000213623047,1.202017555351762,82.72000122070312,4.842150701708595,83.51000213623047,-0.06622433971917019
9334,2017-03-21,81.80000305175781,83.45999908447266,81.69000244140625,83.25,3316600.0,-0.013268980143235631,-1.1197587829503404,4.027762471919637,36.898407721596584,53.81744458513751,1.2064738102756252,0.9607408694281219,-4.469661538303541,-9.133388852308371,40.418590952995245,1.7699966430664062,1.0811203625443113,-1.0444976806640653,-2.561857600274209,0.47286223894607815,-1.80317764046913,-0.2858177208590007,2.08778383882526,5.472682138058257,-53.28631168569913,0.7586799598050683,3,0.9799995422363281,-1.2750053405761719,-6.515005111694336,-8.705005645751953,-3.9500045776367188,1,-0.05880201721930034,-3.0999046347510966,82.9000015258789,10.091489214122216,83.26000213623047,1.202017555351762,82.72000122070312,-0.05880201721930034
9335,2017-03-22,82.12000274658203,82.26000213623047,81.6500015258789,81.83999633789062,2604300.0,0.003911976563396147,1.178553425702647,-0.193108274490408,40.052026699896025,51.75700622517588,0.752392433841166,0.6803489524891688,-4.560231625428443,-9.25109481085208,39.164152489372015,0.6100006103515625,0.6686319935610783,-0.7274982452392607,-2.2385510268870945,0.7835545364085732,-1.4830246360631776,0.028028145584656272,1.6798727660339665,22.92694001049509,-30.950202521348654,0.7555263908239179,3,0.6399993896484375,-1.4650039672851562,-6.620002746582031,-8.895004272460938,-5.920005798339844,2,-0.042133450666703376,-1.1197587829503404,81.80000305175781,-3.0999046347510966,82.9000015258789,10.091489214122216,83.26000213623047,-0.042133450666703376
9336,2017-03-23,81.54000091552734,82.33000183105469,81.30999755859375,82.23999786376953,3395000.0,-0.007062856936872475,1.3181786655569427,-2.499931881965069,39.48718751283791,50.798000927873886,1.2034158358035398,1.3226506837147838,-3.766026936874866,-8.467403813858425,38.1558991055218,1.0200042724609375,0.27422722965319224,-1.3040000915527372,-2.82739565306062,0.21939546995514547,-2.0656978723066715,-0.542302310798803,2.130882157884429,9.62357387745721,-40.67527431261566,0.7616977807539402,3,0.9799995422363281,-0.44000244140625,-6.040000915527344,-8.31500244140625,-5.319999694824219,3,-0.04795196980878136,1.178553425702647,82.12000274658203,-1.1197587829503404,81.80000305175781,-3.0999046347510966,82.9000015258789,-0.04795196980878136
9337,2017-03-24,81.63999938964844,82.94999694824219,81.4000015258789,81.86000061035156,2223500.0,0.001226373227843025,-3.428577656675749,0.31428882833787464,34.71647262547077,49.14334552907212,1.1349836460336178,1.285405179622444,-3.6549485400226303,-8.365215175016829,37.438526474422176,1.5499954223632812,0.08664521925103941,-1.2020015716552734,-2.731922720774861,0.3279195774643142,-1.9669621462150673,-0.4370409970954796,1.842012842577887,13.807611520069463,-30.73465251442699,0.7649605745597967,3,0.8800010681152344,0.8549995422363281,-4.340000152587891,-6.615001678466797,-6.129997253417969,4,-0.02964230998331141,1.3181786655569427,81.54000091552734,1.178553425702647,82.12000274658203,-1.1197587829503404,81.80000305175781,-0.02964230998331141
9338,2017-03-27,81.4000015258789,81.54000091552734,80.38999938964844,81.0,2450700.0,-0.002939709279321301,2.3823559110951544,-1.8181786655569427,35.70412301654915,46.404017616302575,1.2983087622506417,1.534784777395032,-3.1894154359644347,-7.931474400549234,36.07269564818376,1.25,-0.05492510248879512,-1.3979995727539034,-3.0423151458000603,0.24631600029225353,-2.220157359276982,-0.5758417862308249,1.9082495324568072,32.89909565571795,-9.252833898293588,0.8221577865230796,3,0.6449966430664062,0.9149971008300781,-3.6300010681152344,-5.905002593994141,-5.8000030517578125,0,-0.025184312203066384,-3.428577656675749,81.63999938964844,1.3181786655569427,81.54000091552734,1.178553425702647,82.12000274658203,-0.025184312203066384
9339,2017-03-28,82.19999694824219,82.51000213623047,81.06999969482422,81.30999755859375,2916400.0,0.009827953407457235,-1.1022008375657133,2.224989986457876,41.75253829689544,44.08769097321111,0.29759201477710917,0.7969120469168729,-3.7644365193640112,-8.523124487204427,34.87575950486689,1.44000244140625,-0.017291261270813152,-0.611503982543951,-2.2300454812850745,1.0070375161971725,-1.4207747319145199,0.19776676682661787,0.8164289432247926,70.70309706029612,29.510515954393043,0.8092707493705643,3,-0.154998779296875,0.11500167846679688,-4.317497253417969,-5.839996337890625,-6.5399932861328125,1,-0.051338123454745865,2.3823559110951544,81.4000015258789,-3.428577656675749,81.63999938964844,1.3181786655569427,81.54000091552734,-0.051338123454745865
9340,2017-03-29,81.91000366210938,82.22000122070312,81.47000122070312,81.88999938964844,2040500.0,-0.003527898989040268,1.3437522351763107,0.02247672604454198,41.860490332145226,42.48381174016813,0.3763331194882795,0.9920654877290644,-3.235627388522431,-8.025315050028482,33.08005316327575,0.75,-0.04229109040183232,-0.808997344970706,-2.4106663324524504,0.7926716425110385,-1.6098318387115853,-0.008162851229826629,0.8437795791757452,59.37522351763107,17.697556917487503,0.8008344937408725,3,0.1349945068359375,0.4049949645996094,-3.62750244140625,-5.345001220703125,-6.120002746582031,2,-0.04956665860663845,-1.1022008375657133,82.19999694824219,2.3823559110951544,81.4000015258789,-3.428577656675749,81.63999938964844,-0.04956665860663845
9341,2017-03-30,82.19999694824219,82.61000061035156,81.62999725341797,81.87000274658203,1337700.0,0.0035403891242524743,-1.4197458768567095,16.49618611746758,50.0,41.819853196910266,0.005386560685863628,0.6196409753066803,-3.302045007869708,-8.106729834025685,31.19065791961273,0.9800033569335938,-0.24344416879890218,-0.44650382995605753,-2.001317030735933,1.108309370823818,-1.2239104303459953,0.3309027704338803,-1.80999755859375,70.70309706029612,23.705074793863716,0.7774066003899345,3,-0.154998779296875,0.11500167846679688,-3.9174957275390625,-5.504997253417969,-5.819999694824219,3,-0.07299270343985464,1.3437522351763107,81.91000366210938,-1.1022008375657133,82.19999694824219,2.3823559110951544,81.4000015258789,-0.07299270343985464
9342,2017-03-31,81.94999694824219,82.4800033569336,81.7699966430664,82.05000305175781,2337300.0,-0.0030413626433273278,-2.086940657445185,-0.3030541234134049,43.99994122520581,40.496798603399654,0.055898784327126805,0.8145287675853012,-2.808389111814421,-7.640781366318038,29.19915740923512,0.7100067138671875,-0.47278831426767454,-0.6350036621093693,-2.1982465702112677,0.928239245992529,-1.4166251161603185,0.14661779194157987,-1.5155975341796903,70.27012165784589,20.748129572768654,0.7816214540509469,3,-0.024997711181640625,0.3650016784667969,-3.6074962615966797,-5.014995574951172,-3.4499969482421875,4,-0.06992063381232339,-1.4197458768567095,82.19999694824219,1.3437522351763107,81.91000366210938,-1.1022008375657133,82.19999694824219,-0.06992063381232339
9343,2017-04-03,81.23999786376953,82.2699966430664,80.86000061035156,82.0199966430664,3084400.0,-0.008663808552928587,1.2031209021767637,7.799511748550503,31.345484409851522,39.87980712431687,0.5650884706856942,1.3902461200875535,-1.872145243961512,-6.731619525866478,27.46997689375499,1.4099960327148438,-0.6219129939250365,-1.2145027160644588,-2.768845866208011,0.33984043407909326,-1.9916742911362348,-0.4373311409926828,-0.7620864257812485,21.714128766741073,-21.79002069734935,0.777171575071779,4,0.43000030517578125,1.0750007629394531,-2.579998016357422,-4.304996490478516,-2.2099990844726562,0,-0.07053170701884592,-2.086940657445185,81.94999694824219,-1.4197458768567095,82.19999694824219,1.3437522351763107,81.91000366210938,-0.07053170701884592
9344,2017-04-04,81.23999786376953,81.38999938964844,80.5,80.80999755859375,5040800.0,0.0,1.4383432793704212,-0.5512833052936343,32.182013735349,39.0053612393672,0.5333895084920357,1.285233790744698,-1.6380120403364913,-6.538258699017376,25.533019277688883,0.8899993896484375,-0.8229806712675583,-1.1060024261474553,-2.682307361497351,0.47030250920244043,-1.894154893822403,-0.3178499584725074,1.3700027465820312,35.070978659396445,-3.606301289692624,0.7881524676749478,4,0.43000030517578125,1.0750007629394531,-2.5149974822998047,-4.304996490478516,-2.7999954223632812,1,-0.06942392341154524,1.2031209021767637,81.23999786376953,-2.086940657445185,81.94999694824219,-1.4197458768567095,82.19999694824219,-0.06942392341154524
9345,2017-04-05,80.04000091552734,81.6500015258789,80.0,81.58999633789062,3513800.0,-0.014771011568149639,-1.024545160943051,-3.60463795887227,30.23591567125969,37.977442145858504,1.5726956941720687,2.3339640111511812,-0.23653242901046667,-5.151831912036897,23.43312214669148,1.6500015258789062,-1.044902755822548,-2.1339992523193416,-3.9253522401077845,-0.34264626453089875,-3.02967574621357,-1.238322758425113,2.527799682617186,1.5326017690837128,-35.75302990168343,0.8956764938942218,4,1.43499755859375,2.079998016357422,-1.0124988555908203,-3.104999542236328,-1.410003662109375,2,-0.05472260373960436,1.4383432793704212,81.23999786376953,1.2031209021767637,81.23999786376953,-2.086940657445185,81.94999694824219,-0.05472260373960436
9346,2017-04-06,80.31999969482422,80.66000366210938,79.58999633789062,80.11000061035156,3970800.0,0.003498235583385023,1.4044918777592046,-0.13548368043079134,27.453878252159527,37.17048721549059,1.2308807324617987,1.9283715393046634,-0.3408458182769749,-5.230383634238109,21.738691561016104,1.07000732421875,-1.0080494785312482,-1.711500549316412,-3.6189194403686287,0.1959183417358048,-2.665209994842513,-0.7577911037903107,2.1450888793945353,25.259570379013674,-7.316657063070615,0.9537094455261063,4,0.779998779296875,1.5949974060058594,-0.09749984741210938,-2.924999237060547,-0.1100006103515625,3,-0.05639938740673056,-1.024545160943051,80.04000091552734,1.4383432793704212,81.23999786376953,1.2031209021767637,81.23999786376953,-0.05639938740673056
9347,2017-04-07,80.01000213623047,80.58999633789062,79.6500015258789,80.30000305175781,3308900.0,-0.003859531371658176,1.1609386921100402,-1.380962761126249,27.666055054526254,36.27736855304361,1.4364007105650671,2.1775310008603697,0.15581820486318065,-4.735781353178368,20.719591572283363,0.9399948120117188,-1.034944249303578,-1.9119983673095646,-4.019625220350818,0.19562848573168878,-2.9658117938301984,-0.8581849407889308,2.2825809038085936,15.671856362430361,-15.597581966078266,1.0538134265206278,4,1.089996337890625,1.9049949645996094,0.6774978637695312,-2.470001220703125,1.0400009155273438,4,-0.045369388650081555,1.4044918777592046,80.31999969482422,-1.024545160943051,80.04000091552734,1.4383432793704212,81.23999786376953,-0.045369388650081555
9348,2017-04-10,79.33000183105469,80.12000274658203,79.19000244140625,80.0,2907000.0,-0.008498941220098533,1.0439484892182835,2.310331219910026,29.586674098529343,34.92560586433626,2.0024740475033838,2.7272144904587208,0.9304223369362035,-3.891458890332814,19.781314982566435,0.9300003051757812,-1.0352181456324558,-2.4204986572265597,-4.783721135894481,-0.05727617855863798,-3.6021098965605205,-1.2388874178925988,2.8004260068554743,5.691034217537069,-27.650106823621268,1.1816112393339586,4,1.5699996948242188,2.384998321533203,1.3574981689453125,-1.7900009155273438,-0.910003662109375,0,-0.010462647320017782,1.1609386921100402,80.01000213623047,1.4044918777592046,80.31999969482422,-1.024545160943051,80.04000091552734,-0.010462647320017782
9349,2017-04-11,78.08000183105469,78.94999694824219,76.94000244140625,78.94000244140625,6040200.0,-0.01575696421464945,3.568223197100796,1.2835865084606801,21.060052750145104,32.614446133002915,2.9129174393609816,3.7272644216497497,2.2834062785007205,-2.510679700947719,18.924663321320036,2.3899993896484375,-1.046037016084398,-3.390498733520502,-6.093693295955035,-0.6873041710859695,-4.742096014737768,-2.038901452303236,3.815191975135164,24.20381340214368,-10.022783055957234,1.3515972812172645,4,1.6949996948242188,2.4749984741210938,2.807497024536133,-0.4600028991699219,2.4000015258789062,1,0.012166968826380575,1.0439484892182835,79.33000183105469,1.1609386921100402,80.01000213623047,1.4044918777592046,80.31999969482422,0.012166968826380575
9350,2017-04-12,76.87000274658203,78.44999694824219,76.62999725341797,78.2699966430664,2904100.0,-0.015496914140586071,1.0681879264454712,1.6278987242951686,19.316580012712365,29.205177245526514,3.724477156574835,4.652860038612502,3.627651011457715,-1.1703406282619113,18.08121992018848,1.8199996948242188,-1.0927788074318983,-4.268497848510748,-7.496990177728435,-1.0400055192930608,-5.882744013119591,-2.6542516839019044,4.529671923129456,5.955461823744228,-30.086841777611305,1.614246164608842,4,2.68499755859375,3.3799972534179688,4.1049957275390625,0.7499961853027344,4.3699951171875,2,0.020424087924128864,3.568223197100796,78.08000183105469,1.0439484892182835,79.33000183105469,1.1609386921100402,80.01000213623047,0.020424087924128864
9351,2017-04-13,76.51000213623047,77.8499984741211,76.47000122070312,76.87000274658203,2223200.0,-0.004683239202402212,-5.2726799833541405,0.25714441416893735,17.407780458792885,26.25049271592508,3.567648305798258,4.768239005626967,4.080829380991219,-0.6860393666958657,17.386296775103773,1.3799972534179688,-1.2741329143431983,-4.317998504638666,-8.059759200313465,-0.5762378089638673,-6.188878852476066,-2.4471181568012668,4.317311243525793,0.9708971586027081,-36.318998745239924,1.8708803478374012,4,2.859996795654297,3.6599998474121094,4.464996337890625,1.1099967956542969,5.579994201660156,3,0.027708731642860585,1.0681879264454712,76.87000274658203,3.568223197100796,78.08000183105469,1.0439484892182835,79.33000183105469,0.027708731642860585
9352,2017-04-17,76.38999938964844,77.19999694824219,76.1500015258789,76.77999877929688,2462200.0,-0.0015684582829883498,-1.4137961274028343,1.0833298012122239,17.677310113653704,24.73180668301421,3.146961179377996,4.582095367389002,4.324840046484653,-0.44532334703247045,16.715919158267695,1.0499954223632812,-1.4656045292507116,-4.094501113891596,-8.14484350846449,-0.044158719318701856,-6.11967231117805,-2.0693299166051418,3.827290287840384,6.045284382230626,-30.486392272714866,2.0251711972864492,4,2.5100021362304688,3.6200027465820312,4.774999618530273,1.2299995422363281,5.569999694824219,0,0.05000654176391928,-5.2726799833541405,76.51000213623047,1.0681879264454712,76.87000274658203,3.568223197100796,78.08000183105469,0.05000654176391928
9353,2017-04-18,77.41000366210938,77.52999877929688,75.81999969482422,75.83000183105469,3342500.0,0.01335258909033521,-1.1374907017108853,-4.051293086583982,19.949800984452082,23.37267193291455,1.7059360008092739,3.298838938904339,3.4339042256737287,-1.3590131927490745,15.793018339657278,1.7099990844726562,-1.763050091989797,-2.799996948242182,-6.904831863824967,1.3048379673406032,-4.852414406033574,-0.7475794904507893,2.156519911121862,50.798893371195966,17.8217514236865,2.052417457791396,4,1.3249969482421875,2.3649978637695312,3.839996337890625,0.20999526977539062,4.709999084472656,1,0.047022338424589805,-1.4137961274028343,76.38999938964844,-5.2726799833541405,76.51000213623047,1.0681879264454712,76.87000274658203,0.047022338424589805
9354,2017-04-19,76.98999786376953,78.19999694824219,76.93000030517578,77.69000244140625,2625500.0,-0.005425730247645366,-2.0975539407698247,-0.4430403584845529,19.629588116226785,22.19419109346645,1.631220539603234,3.520513311570582,3.9804366353885996,-0.8830750975394608,15.84921015547643,1.2699966430664062,-2.0356829276603037,-2.9795024871826143,-7.252291134788834,1.2932861604236052,-5.115896810985731,-0.8431081633794975,1.9021514113484415,44.4866688520215,14.235321929055893,2.1363943238031133,4,1.2500038146972656,2.785003662109375,4.372501373291016,0.6300010681152344,5.349998474121094,2,0.018573845237742415,-1.1374907017108853,77.41000366210938,-1.4137961274028343,76.38999938964844,-5.2726799833541405,76.51000213623047,0.018573845237742415
9355,2017-04-20,78.66000366210938,78.88999938964844,77.19999694824219,77.5199966430664,2898900.0,0.021691204632773742,1.1125050663996376,-1.6285708057677846,31.329170972279897,22.62477917347982,-0.28510578381936114,1.6632795329325916,2.4338262272388818,-2.49804671641499,15.702600750970705,1.9000015258789062,-2.141240254072727,-1.1364967346191435,-5.321959666193962,3.048966196955675,-3.2292282004065527,0.9562347311682657,-2.8400039672851562,92.5082817458641,64.59066660215271,2.092731465787409,4,-0.4550056457519531,1.0999946594238281,2.702495574951172,-1.0400047302246094,4.149993896484375,3,0.023137549073124708,-2.0975539407698247,76.98999786376953,-1.1374907017108853,77.41000366210938,-1.4137961274028343,76.38999938964844,0.023137549073124708
9356,2017-04-21,77.62999725341797,78.18000030517578,76.41000366210938,77.19999694824219,4476600.0,-0.01309441089166341,1.3137114106342345,0.3771909277688174,28.947405601274838,22.767151456451884,0.36117756787739097,2.514245640193934,3.540084852686306,-1.4281768178845482,16.078351333945403,2.25,-2.305645704134349,-1.9710029602050838,-6.178777972928543,2.2367720525183756,-4.0748904665668135,0.1328845461566459,-1.7485975646972634,58.95758105921852,34.893739342654435,2.103887506361733,4,0.34000396728515625,2.1300010681152344,3.845001220703125,-0.009998321533203125,7.170005798339844,4,0.04650265023927491,1.1125050663996376,78.66000366210938,-2.0975539407698247,76.98999786376953,-1.1374907017108853,77.41000366210938,0.04650265023927491
9357,2017-04-24,79.22000122070312,80.06999969482422,78.98999786376953,79.47000122070312,2993600.0,0.02048182434033441,-2.0422299112419675,-0.5813949362147585,40.93360590900219,24.027921657615533,-1.511637651170446,0.7732927760857251,2.077652065519942,-2.9680282190581124,15.448711851566577,2.44000244140625,-2.335129205311887,-0.2599990844726534,-4.358659537916424,3.838661368971117,-2.3093293111945457,1.7893311422492388,-3.2784295379638593,80.00003590303308,53.34058278941917,2.049330226721887,4,-1.2750015258789062,0.5399971008300781,2.2924976348876953,-1.6000022888183594,6.540000915527344,0,0.0362281630013086,1.3137114106342345,77.62999725341797,1.1125050663996376,78.66000366210938,-2.0975539407698247,76.98999786376953,0.0362281630013086
9358,2017-04-25,79.3499984741211,79.7300033569336,78.94999694824219,79.4000015258789,2570300.0,0.0016409650519420005,1.1971803743740732,0.20001220703125,41.614924071747325,26.31179624890467,-1.8310550863165247,0.5078790787916176,2.0787221628421975,-3.0525155869837874,15.765879172292308,0.7800064086914062,-2.378579344565111,-0.02750167846679119,-4.025282730051046,3.9702793731174637,-2.0263922042589115,1.9713888473253292,-3.2432896708984345,80.32781417609746,52.471425036989274,1.9988905257921254,4,-1.404998779296875,0.4099998474121094,2.145000457763672,-1.7299995422363281,2.8600006103515625,1,0.03289225785181049,-2.0422299112419675,79.22000122070312,1.3137114106342345,77.62999725341797,1.1125050663996376,78.66000366210938,0.03289225785181049
9359,2017-04-26,77.9800033569336,79.45999908447266,77.58000183105469,79.41000366210938,2998700.0,-0.017265219200152893,1.4575269648297837,28.59826060421117,40.99652809733599,28.72067936941841,-0.532762097897546,1.6290342272130829,3.521756802006692,-1.6398845259824952,15.724656071278725,1.8799972534179688,-2.4503666563058033,-1.1864971160888729,-4.998163285399798,2.625169053222052,-3.0923302007443425,0.7193359685665968,-1.7147629180468726,42.89621302293198,11.22631207111085,1.9058330846554639,4,-0.035003662109375,1.6599960327148438,3.4399967193603516,-0.3600044250488281,2.9300003051757812,2,0.053090525922378395,1.1971803743740732,79.3499984741211,-2.0422299112419675,79.22000122070312,1.3137114106342345,77.62999725341797,0.053090525922378395
9360,2017-04-27,77.8499984741211,78.87999725341797,77.55999755859375,78.6500015258789,2375300.0,-0.0016671566711460306,1.095246745382985,0.559442574146495,39.06113368914574,31.12660750612428,-0.2784028491830668,1.5170585773845318,3.7273755481366493,-1.3840587032860014,15.685554117685191,1.3199996948242188,-2.5157018450984197,-1.113501739501956,-4.737805109023256,2.510801630019344,-2.925653424262606,0.6986499452586941,-1.432567664996867,39.34416319417664,6.579878623114709,1.8121516847606502,4,0.095001220703125,1.5349998474121094,3.802501678466797,-0.22999954223632812,0.9000015258789062,3,0.05767498974662266,1.4575269648297837,77.9800033569336,1.1971803743740732,79.3499984741211,-2.0422299112419675,79.22000122070312,0.05767498974662266
9361,2017-04-28,76.19999694824219,77.9800033569336,75.95999908447266,77.86000061035156,4316400.0,-0.021194625025296565,1.1263100410379139,2.0749966621526252,34.91687723467375,33.0421149640154,1.4784776875481356,2.840122171680008,5.3141621173045905,0.36588260389927996,15.692073368503646,2.0200042724609375,-2.4387595833299116,-2.463503265380865,-5.950502277579616,1.0234957468178862,-4.207002771480248,-0.7200037592814823,3.8700027465820312,5.83936321481476,-27.88544466410675,1.7434995060993759,4,1.7450027465820312,3.1850013732910156,5.507503509521484,1.4200019836425781,3.9000015258789062,4,0.08674541830810467,1.095246745382985,77.8499984741211,1.4575269648297837,77.9800033569336,1.1971803743740732,79.3499984741211,0.08674541830810467
9362,2017-05-01,76.22000122070312,76.41999816894531,74.6500015258789,75.05000305175781,4571800.0,0.0002625232711561676,1.2547841890933122,-0.7048166191745565,37.00922153612384,34.937606136423376,1.600089774997258,2.4968451752714316,5.217943864708985,0.43912517624728764,15.914508844070449,1.7699966430664062,-2.228842308285124,-2.156999206542963,-5.44282215136657,1.1288237382806443,-3.7999106789547596,-0.5140877341311665,3.7677984619140688,30.9054946639313,-6.102449058935264,1.642911472411803,5,1.1399993896484375,2.579998016357422,5.589998245239258,1.3999977111816406,4.6100006103515625,0,0.11256890177960477,1.1263100410379139,76.19999694824219,1.095246745382985,77.8499984741211,1.4575269648297837,77.9800033569336,0.11256890177960477
9363,2017-05-02,75.51000213623047,76.48999786376953,75.30000305175781,76.4800033569336,5528100.0,-0.009315128222272984,1.404053637484587,-0.8290621698814508,38.757686944692715,37.062950450697365,2.248705983869826,2.904470708862249,5.825465941854958,1.2328022720218428,17.02568067578751,1.1899948120117188,-1.9695002721889097,-2.580498504638669,-5.814049147010806,0.6530521377334679,-4.1972738258247375,-0.9637231834526006,4.264285620117192,17.879439643686474,-19.891056171938338,1.6167753211860687,5,1.8499984741210938,3.1199989318847656,6.99749755859375,2.109996795654297,6.930000305175781,1,0.13574360627758408,1.2547841890933122,76.22000122070312,1.1263100410379139,76.19999694824219,1.095246745382985,77.8499984741211,0.13574360627758408
9364,2017-05-03,75.5999984741211,75.86000061035156,75.16000366210938,75.30999755859375,3132000.0,0.0011918465811755485,-1.3729164242024543,-0.29896963976718577,43.840927187210475,38.453145585689654,2.1688843956280124,2.498367706658911,5.620964732933743,1.1968804779415336,18.547318590959343,0.6999969482421875,-1.6928390090694734,-2.2085021972656307,-5.264405026200507,0.8474006316692453,-3.7364536117330687,-0.6805507827981927,3.969317833007821,22.45857938005245,-18.53754148326872,1.5279514144674355,5,1.7600021362304688,3.0300025939941406,6.579999923706055,2.020000457763672,3.0,2,0.0874338722720247,1.404053637484587,75.51000213623047,1.2547841890933122,76.22000122070312,1.1263100410379139,76.19999694824219,0.0874338722720247
9365,2017-05-04,75.66000366210938,76.16999816894531,75.20999908447266,75.73999786376953,2300600.0,0.0007937194338545339,1.0425625167401202,-0.2758412038620399,45.75426722610297,40.320574655115,1.8311409917532444,2.206529336779795,5.469291985952623,1.1768386994915403,20.305958864237432,0.9599990844726562,-1.495257874493788,-1.929497146606451,-4.939491104871564,1.0804968116586622,-3.4344941257390076,-0.4245001674738944,3.712540053769544,30.33037780374367,-15.078929759413722,1.5049969791325546,5,1.6999969482421875,2.9699974060058594,6.519994735717773,1.9599952697753906,4.079994201660156,3,0.06938937015448765,-1.3729164242024543,75.5999984741211,1.404053637484587,75.51000213623047,1.2547841890933122,76.22000122070312,0.06938937015448765
9366,2017-05-05,75.79000091552734,75.87000274658203,75.2699966430664,75.77999877929688,3283400.0,0.0017181766736165116,6.058654579724454,-0.125035765379113,47.00600375377376,40.995285526756284,1.5787105428003656,1.8126927635953791,5.2617547326068035,1.0997821556704253,21.81570794535508,0.600006103515625,-1.2480438274393606,-1.5729999542236328,-4.393669284580994,1.2476693761337287,-2.9833346194023136,-0.16266528904495203,3.393641112751581,61.95661187865922,11.090157143341443,1.4103346651786823,5,1.4000015258789062,2.8400001525878906,6.389997482299805,2.2549972534179688,5.44000244140625,4,0.03905527178673296,1.0425625167401202,75.66000366210938,-1.3729164242024543,75.5999984741211,1.404053637484587,75.51000213623047,0.03905527178673296
9367,2017-05-08,76.37999725341797,76.58999633789062,75.36000061035156,75.66000366210938,5040200.0,0.0077846197488269375,1.1579028382891294,71.98398169336384,44.62980008480624,41.330271750429496,0.6073650386452556,0.9874277285852315,4.5972188523174395,0.5705268734228639,23.169730832620424,1.2299957275390625,-1.1969343203073635,-0.8015033721923857,-3.359984299815622,1.7569775554308507,-2.080743836004004,0.4777370916192325,2.62229915476496,85.31467412181485,33.017005948381005,1.2792404638116153,5,0.6750030517578125,2.1850051879882812,5.80000114440918,1.6650009155273438,4.560005187988281,0,0.048703866908513804,6.058654579724454,75.79000091552734,1.0425625167401202,75.66000366210938,-1.3729164242024543,75.5999984741211,0.048703866908513804
9368,2017-05-09,78.5,79.19000244140625,76.7699966430664,76.83000183105469,5265300.0,0.02775599401435125,-1.703904185491433,2.3194625467569487,56.68733380411608,43.0736946067384,-1.8393132073939995,-1.262683352934232,2.406431633115048,-1.478983830790213,23.66826514331035,2.8100051879882812,-0.9690707742891931,1.35999946594238,-1.0757260885268494,3.7957250204116093,0.1421366887077653,2.5778622431769946,-3.8499984741210938,82.87834614365227,28.370197692864252,1.2178627772346151,5,-1.5799980163574219,-0.04000091552734375,3.6199989318847656,-0.3350028991699219,1.25,1,0.029681551987957855,1.1579028382891294,76.37999725341797,6.058654579724454,75.79000091552734,1.0425625167401202,75.66000366210938,0.029681551987957855
9369,2017-05-10,79.02999877929688,80.01000213623047,78.62000274658203,79.51000213623047,3944400.0,0.00675157680632954,-1.1384681295593129,-0.2874274749874366,51.82263440124716,44.491639130305224,-2.4638020191244436,-1.8106969380405218,1.8216308140251272,-1.9257514372330178,22.846339261634522,1.5100021362304688,-0.9903743740721183,1.8424983978271428,-0.7049036371826247,4.38990043283691,0.5687973803222661,3.1161994153320194,-4.289197235107423,79.58327637782008,28.647499202778086,1.2737010175048813,5,-1.6999969482421875,-0.8799972534179688,2.9624996185302734,-0.8650016784667969,1.0100021362304688,2,0.043148218585101095,-1.703904185491433,78.5,1.1579028382891294,76.37999725341797,6.058654579724454,75.79000091552734,0.043148218585101095
9370,2017-05-11,78.44000244140625,79.25,77.80999755859375,78.7300033569336,2288800.0,-0.0074654732000980495,1.1654266456331566,0.6041643487244696,54.170984883425824,46.630984424611,-1.9906504433613463,-1.1563353064095594,2.2898439491437728,-1.272194591365377,21.62357968867908,1.44000244140625,-1.0568440265151509,1.1740020751953182,-1.4283726730021442,3.7763768233927806,-0.127185298903413,2.4751894492940494,-3.48843287353516,66.87768195441039,16.256148993329646,1.30118737409873,5,-1.1100006103515625,-0.29000091552734375,3.5524959564208984,-0.2750053405761719,1.9300003051757812,3,0.0020397249838737253,-1.1384681295593129,79.02999877929688,-1.703904185491433,78.5,1.1579028382891294,76.37999725341797,0.0020397249838737253
9371,2017-05-12,78.62999725341797,79.04000091552734,78.45999908447266,78.62000274658203,1975300.0,0.0024221673393449716,-2.515143108151847,-0.034463707874036464,46.450031995754706,47.679963364569986,-2.0111994950464833,-1.243096148765261,1.981308975846872,-1.37260867172931,20.246147548921805,0.5999984741210938,-1.014510233582655,1.2579971313476506,-1.3870744839397986,3.9030687466350997,-0.06453867629608112,2.5805329389913823,-3.476090382812501,70.32248537699861,22.449797745484233,1.3225358076437246,5,-1.0449943542480469,-0.9749946594238281,3.167501449584961,-0.3049964904785156,0.5699996948242188,4,0.014116757587744999,1.1654266456331566,78.44000244140625,-1.1384681295593129,79.02999877929688,-1.703904185491433,78.5,0.014116757587744999
9372,2017-05-15,80.20999908447266,80.37000274658203,78.80999755859375,79.16999816894531,4034200.0,0.020094135651085754,1.294111377265664,104.05725190839695,54.40574331137797,49.41863629420168,-3.314225926368252,-2.6585445585053264,0.31383456376103425,-2.8644290628584486,18.892735100418967,1.7400054931640625,-0.8974734455506592,2.646998977661127,-0.24011253008256972,5.534110485404824,1.2034432237892787,4.0905547315329756,-4.861848403242192,95.55546136565931,49.64881478120843,1.4435557538718478,5,-2.444995880126953,-2.5900001525878906,1.2974987030029297,-1.8100013732910156,-0.2299957275390625,0,0.012716672286540387,-2.515143108151847,78.62999725341797,1.1654266456331566,78.44000244140625,-1.1384681295593129,79.02999877929688,0.012716672286540387
9373,2017-05-16,81.05000305175781,81.30999755859375,80.08000183105469,80.44999694824219,3011900.0,0.010472559242900692,1.1964305177111716,0.5769284378094853,66.63054484437447,51.95081603388657,-3.671875155045427,-3.385440010471342,-0.6272839083035961,-3.6198924538250594,17.639275260029226,1.2299957275390625,-0.536457711752945,3.3050029754638643,0.026154881060023172,6.5838510698677055,1.6655789282619509,4.944427022665778,-5.400541246606252,92.57158551897321,44.37218928249755,1.639424047201919,5,-2.7900047302246094,-3.0700035095214844,0.45749473571777344,-2.0450057983398438,0.26999664306640625,1,-0.0013571944011071535,1.294111377265664,80.20999908447266,-2.515143108151847,78.62999725341797,1.1654266456331566,78.44000244140625,-0.0013571944011071535
9374,2017-05-17,78.41999816894531,80.2699966430664,78.37000274658203,80.0199966430664,3592000.0,-0.03244916451308466,-1.235300981505334,-2.6666369971008597,52.42966552301663,52.69252695576587,-0.6702725175695434,-0.6775483541966736,1.883145339196318,-0.9229754531735637,16.677033746659628,2.6800003051757812,-0.2587009335578614,0.6034980773925724,-2.6683873267537024,3.8753834815388473,-1.032444624680565,2.23944077946571,-2.3176935035183703,17.4285888671875,-30.573553173990234,1.635942702073134,5,-0.13000106811523438,-0.4399986267089844,2.887502670288086,0.5849990844726562,3.1300048828125,2,0.01695998293942025,1.1964305177111716,81.05000305175781,1.294111377265664,80.20999908447266,-2.515143108151847,78.62999725341797,0.01695998293942025
9375,2017-05-18,80.4800033569336,81.31999969482422,79.02999877929688,79.5199966430664,5026600.0,0.02626887574710568,-1.3608227151171937,-0.6000047683761295,67.62769330354477,54.98382579462931,-2.2067188624773735,-2.7344071248059265,-0.27722007904500856,-2.901015291942116,16.55922544703256,2.9000015258789062,0.11662907679628631,2.5725032806396513,-0.8936334552532657,6.038640016532568,0.8394349126931928,4.30557164858611,-3.9610832600533,71.5255184114291,17.438655447687402,1.733068367946457,5,-2.140003204345703,-2.4950027465820312,-0.31500244140625,-1.2350044250488281,0.089996337890625,3,-0.005467226926604507,-1.235300981505334,78.41999816894531,1.1964305177111716,81.05000305175781,1.294111377265664,80.20999908447266,-0.005467226926604507
9376,2017-05-19,81.23999786376953,82.2699966430664,80.6500015258789,80.6500015258789,4024400.0,0.00944327131132594,-4.491542957637201,0.6145752205356433,69.48756876378312,57.745800092293415,-2.360570641774032,-3.3835593606480643,-1.1208189013142658,-3.580020168418912,16.064607289391454,1.7899932861328125,0.45970694329295725,3.1519977569580107,-0.6161211890370737,6.920116702953095,1.2679382839604614,5.03605722995556,-4.240969807094842,73.58973355765093,15.886069700287266,1.8840594729975446,5,-1.720001220703125,-2.779998779296875,-1.3374977111816406,-1.8199996948242188,-3.0999984741210938,4,-0.010708950517777982,-1.3608227151171937,80.4800033569336,-1.235300981505334,78.41999816894531,1.1964305177111716,81.05000305175781,-0.010708950517777982
9377,2017-05-22,82.08999633789062,82.36000061035156,81.43000030517578,81.56999969482422,2009500.0,0.010462807686756115,-1.3250140667766577,0.881355713029535,75.26880145228081,59.810407608756165,-2.5875341638610365,-4.224092014184251,-2.0149975513914455,-4.350768669187602,17.189346350488382,1.1200027465820312,0.8328805648364579,3.8584964752197237,-0.29048248785386477,8.007475438293312,1.7840069936829224,5.932985956756525,-4.458452050848933,93.23297200450497,29.23222633296922,2.074489481536798,5,-2.0049972534179688,-3.5849952697753906,-2.319995880126953,-2.6699981689453125,-2.8899993896484375,0,-0.03520525665213714,-4.491542957637201,81.23999786376953,-1.3608227151171937,80.4800033569336,-1.235300981505334,78.41999816894531,-0.03520525665213714
9378,2017-05-23,81.95999908447266,82.31999969482422,80.9000015258789,82.08999633789062,2146500.0,-0.0015835943381321549,3.8135207479342585,-0.24999633199818067,74.34916462203529,62.313355411065956,-2.1401851172346653,-4.098675617465247,-1.949655355959493,-4.129497447180398,18.222935317017512,1.4199981689453125,1.221365219171858,3.597999191284174,-0.8523511843956157,8.048349566963964,1.3728240034442791,5.823174379124069,-3.6664709121675827,89.97489373337642,19.86344870968297,2.2251751878398953,5,-1.875,-3.454998016357422,-2.5049972534179688,-2.3699989318847656,-4.220001220703125,1,-0.02415807405632553,-1.3250140667766577,82.08999633789062,-4.491542957637201,81.23999786376953,-1.3608227151171937,80.4800033569336,-0.02415807405632553
9379,2017-05-24,82.12000274658203,82.58000183105469,81.66999816894531,82.45999908447266,1749100.0,0.001952216494591097,2.1379337560179947,2.6154117025647046,74.54407686907177,64.57703229835994,-2.0291652390409354,-4.145141691811688,-2.2034466951388367,-4.1966895070481485,18.44279618554177,0.910003662109375,1.6407813417537085,3.5510028839111385,-1.1995399562078433,8.30154572403012,1.1757314638516476,5.926274303970629,-3.2571684329504507,87.04229044972556,11.407280483086623,2.3752714200594873,5,-1.6450004577636719,-3.5050010681152344,-2.865001678466797,-2.5300025939941406,-4.319999694824219,2,-0.009741878044336905,3.8135207479342585,81.95999908447266,-1.3250140667766577,82.08999633789062,-4.491542957637201,81.23999786376953,-0.009741878044336905
9380,2017-05-25,82.33999633789062,82.94999694824219,81.73999786376953,82.31999969482422,4015000.0,0.002678928202029862,-1.05084537548896,-0.058814289561080695,74.7169780900937,67.71780408661984,-1.8302356934286053,-4.228295598703681,-2.5111249299400527,-4.306321554241833,18.729161805327145,1.2099990844726562,1.7825663535424212,3.546496582031253,-1.4774842140816276,8.570477378144133,1.0345061839748126,6.058486980087693,-2.882415221471348,73.47818154677988,-3.726483602998485,2.5119903980564375,5,-1.6799964904785156,-3.539997100830078,-3.3324947357177734,-2.7499961853027344,-6.2299957275390625,3,-0.009594283717125673,2.1379337560179947,82.12000274658203,3.8135207479342585,81.95999908447266,-1.3250140667766577,82.08999633789062,-0.009594283717125673
9381,2017-05-26,82.80999755859375,82.88999938964844,81.94000244140625,82.5,1910600.0,0.005708054913852845,3.0425297058632554,15.5024799694773,74.48591641366086,69.94893443131794,-1.8382619412382297,-4.403469642846773,-3.0396892191048863,-4.6603513883622725,18.11807240345823,0.9499969482421875,1.9885379862418517,3.685997772216794,-1.4870744458112881,8.859069990244876,1.09946166320276,6.272533881230828,-2.7237815924463433,93.1707462308846,16.290023048744885,2.58653610901404,5,-2.1499977111816406,-4.009998321533203,-3.8274993896484375,-3.2199974060058594,-5.069999694824219,4,-0.027049848204434235,-1.05084537548896,82.33999633789062,2.1379337560179947,82.12000274658203,3.8135207479342585,81.95999908447266,-0.027049848204434235
9382,2017-05-30,84.80000305175781,85.16999816894531,83.0,83.0,6744900.0,0.024030981183835953,-1.4111049887678548,5.806507186454026,74.23078096829929,70.79340511175401,-3.47403640637728,-6.0267179180904975,-5.083749693551454,-6.519241248987612,17.232831957816103,2.3600006103515625,2.289351299653376,5.247003173828119,-0.3201220533107687,10.814128400967007,2.4634405602586753,8.030565787397563,-4.1983065088333404,91.33500215302755,14.584507165312402,2.7835626135694422,5,-3.0300025939941406,-4.890003204345703,-5.935003280639648,-4.985004425048828,-7.470001220703125,1,-0.07853777620791391,3.0425297058632554,82.80999755859375,-1.05084537548896,82.33999633789062,2.1379337560179947,82.12000274658203,-0.07853777620791391
9383,2017-05-31,85.76000213623047,90.48999786376952,85.76000213623047,88.98999786376953,14864300.0,0.011320743513260512,-1.9287937982152301,-1.7944390285254102,75.05585705139531,73.30742639268497,-4.129971746656665,-6.513384471352467,-6.076157311414988,-7.324605391990673,16.926554778668095,5.6899948120117045,2.7271515236971595,5.694502258300787,-0.18398872143980327,11.572993238041377,2.7552567684304847,8.63374774817109,-4.244645268101834,46.371928671213816,-28.78013343540639,2.939245489870298,5,-1.0000038146972656,-3.19000244140625,-6.907503128051758,-5.870002746582031,-7.290000915527344,2,-0.07649259590231416,-1.4111049887678548,84.80000305175781,3.0425297058632554,82.80999755859375,-1.05084537548896,82.33999633789062,-0.07649259590231416
9384,2017-06-01,82.20999908447266,86.31999969482422,81.9000015258789,86.27999877929688,11366000.0,-0.04139462410598593,1.1301188162860856,1.2600634917635498,61.50090002611402,72.62667158408156,0.01584637829346036,-2.5747972590370978,-2.565020668405282,-3.643511391009298,15.787364438631323,4.4199981689453125,2.903267177890555,1.8139991760253906,-3.7417979026216415,7.369796254672423,-0.9638993632981254,4.591897715348907,8.27999877929686,5.371442522321438,-67.90147143622175,2.7778985393235196,6,3.3600006103515625,0.3600006103515625,-3.3575000762939453,-2.3199996948242188,-3.4799957275390625,3,-0.05437296278412673,-1.9287937982152301,85.76000213623047,-1.4111049887678548,84.80000305175781,3.0425297058632554,82.80999755859375,-0.05437296278412673
9385,2017-06-02,80.91000366210938,82.13999938964844,79.91999816894531,81.61000061035156,8927600.0,-0.015813105909750824,1.522736533643134,0.17198943506859896,56.51430118482265,71.18519740864151,1.5458103060377084,-0.9078651414251198,-1.3301151812441816,-2.22408246208839,14.570245273278104,2.2900009155273438,2.857790554924378,0.25150375366210653,-4.838715970975798,5.341723478300011,-2.2936061086568458,2.796613615981059,9.579994201660142,9.36618279798851,-61.62460249601221,2.5451098623189554,6,4.294994354248047,1.6599960327148438,-2.117504119873047,-1.0200042724609375,-1.0500030517578125,4,-0.03843777616596489,1.1301188162860856,82.20999908447266,-1.9287937982152301,85.76000213623047,-1.4111049887678548,84.80000305175781,-0.03843777616596489
9386,2017-06-05,78.75,81.30000305175781,78.26000213623047,81.01000213623047,8580200.0,-0.026696373307926513,1.1408427245496917,3.2285885558583107,45.96239402510694,67.9289299167333,3.7050936076021372,1.565529865067134,0.7570551541970048,0.037460435574899975,13.05786331559286,3.0400009155273438,3.1261799524152423,-2.056499862670904,-6.7035387555499,2.5905390302080917,-4.380019309110409,0.2670195837686009,11.317197875976547,4.006525224421561,-61.23830103230589,2.3235194464394993,6,5.625,3.8199996948242188,-0.08500099182128906,1.279998779296875,1.6200027465820312,0,-0.03352380177331349,1.522736533643134,80.91000366210938,1.1301188162860856,82.20999908447266,-1.9287937982152301,85.76000213623047,-0.03352380177331349
9387,2017-06-06,80.0999984741211,80.44000244140625,78.61000061035156,78.61000061035156,5486300.0,0.01714283776661696,-1.456381818461113,-0.659290466979269,47.44485106267717,64.93956174347129,2.283234842763605,0.5359947493215031,-0.6548149547127764,-1.2064289797238246,12.143700566420842,1.8300018310546875,3.058944188404226,-0.8925014495849553,-5.067348642498999,3.2823457433290884,-2.97992504604197,1.1949221468720594,9.258767657470685,15.044946694031868,-44.81231375500174,2.087423596457021,6,4.275001525878906,2.470001220703125,-1.4349994659423828,-0.06999969482421875,0.1699981689453125,1,-0.02946317921733843,1.1408427245496917,78.75,1.522736533643134,80.91000366210938,1.1301188162860856,82.20999908447266,-0.02946317921733843
9388,2017-06-07,80.83000183105469,81.0999984741211,80.12999725341797,80.1500015258789,3913700.0,0.009113650072907875,-1.6944147160734533,0.4563766980547576,57.21990206583312,63.01465343200033,1.537800930694985,-0.011068051472818752,-1.43174587053025,-1.8186142199517832,12.808723180969315,1.0,2.9072783794276233,-0.2789981842040987,-4.2877205816419774,3.72972421323378,-2.283359382923038,1.7253630145148406,7.862838460815411,31.88586195145962,-31.96116766244995,2.004361198718937,6,3.5449981689453125,1.9949989318847656,-2.750001907348633,-1.3850021362304688,0.720001220703125,2,-0.0433007536893969,-1.456381818461113,80.0999984741211,1.1408427245496917,78.75,1.522736533643134,80.91000366210938,-0.0433007536893969
9389,2017-06-08,82.44000244140625,82.51000213623047,80.33999633789062,81.30000305175781,3754700.0,0.019918354248174674,2.390637293469709,1.6764689382804698,56.03448073366222,60.938820392396835,-0.024623587015113912,-1.4255918891761041,-3.0967234259211835,-3.3074236939975776,13.189747753761019,2.1700057983398438,2.6281551423381444,1.1605022430419893,-2.7651147732718186,5.086119259355797,-0.8023062651149075,3.1233107511988862,5.626867561125465,98.35294835707721,34.011669566551745,1.962808508156901,6,1.93499755859375,0.3849983215332031,-4.445001602172852,-2.9950027465820312,-1.350006103515625,3,-0.04815624821851239,-1.6944147160734533,80.83000183105469,-1.456381818461113,80.0999984741211,1.1408427245496917,78.75,-0.04815624821851239
9390,2017-06-09,78.5999984741211,82.9800033569336,77.58000183105469,82.93000030517578,4941900.0,-0.04657937716601135,1.437919572892448,-3.7982492537912758,43.16770603306386,57.45901923899717,3.608547938919287,2.5581719721260754,0.6518976898926923,0.6388995084628419,13.74495049253828,5.400001525878906,2.264497562818107,-2.6875015258789006,-6.5893345524959415,1.2143315007381403,-4.638418039187414,-0.7365850125703872,8.878459456432552,18.888821386034536,-42.453321958407855,1.9509165133085198,6,5.435001373291016,4.25,-0.6049976348876953,0.845001220703125,2.5400009155273438,4,0.0016540061747623014,2.390637293469709,82.44000244140625,-1.6944147160734533,80.83000183105469,-1.456381818461113,80.0999984741211,0.0016540061747623014
9391,2017-06-12,79.73999786376953,80.47000122070312,77.93000030517578,78.01000213623047,5528600.0,0.0145038093101717,-1.6878325246441632,-0.39953695056929706,44.00816551071597,54.10095085482124,2.220815052414423,1.586959053774109,-0.5774705558335427,-0.39872830346716626,14.330157077209439,2.5400009155273438,1.889156849334796,-1.6030021667480412,-5.3750954440982355,2.169091110602153,-3.4890488054231383,0.28304447192705595,6.946583578824203,39.999915228973606,-16.59326670051557,1.8860466386751003,6,4.295001983642578,3.1399993896484375,-1.7449970245361328,-0.2949981689453125,0.6300048828125,0,0.0015049253799459539,1.437919572892448,78.5999984741211,2.390637293469709,82.44000244140625,-1.6944147160734533,80.83000183105469,0.0015049253799459539
9392,2017-06-13,81.2300033569336,81.7300033569336,80.1500015258789,80.1500015258789,4063400.0,0.01868579800703829,-1.9259243560943218,0.6242800568016441,48.25942977142396,51.12357004593554,0.19126330516074574,0.18686867131484064,-2.1333140230048286,-1.7675573432836558,14.315014816006277,1.9900054931640625,1.5075739859100281,-0.1639968872070341,-3.8989899671866937,3.5709961927726255,-2.031493427196864,1.7034996527827957,4.7280517167370135,67.59260174995656,14.593177489527761,1.8674965399898276,6,0.7199974060058594,1.6949958801269531,-3.3200016021728516,-1.785003662109375,-0.3800048828125,1,-0.010587228546238281,-1.6878325246441632,79.73999786376953,1.437919572892448,78.5999984741211,2.390637293469709,82.44000244140625,-0.010587228546238281
9393,2017-06-14,80.94000244140625,81.86000061035156,79.9800033569336,81.69000244140625,3173900.0,-0.003570120688694889,2.4495478343645885,-0.6944432670707413,47.20379256593727,49.535002550360346,-0.3065965927221441,0.49350851496075165,-1.8909894593958256,-1.3638615708980382,13.779287221233277,1.8799972534179688,1.0683331730829906,-0.4484977722167969,-4.185946892177796,3.2889513477442023,-2.3172223321973036,1.4202267877637098,4.347808372855084,62.22221594288694,12.970116876060963,1.8687245599805018,6,-0.6599998474121094,2.6899948120117188,-3.1300010681152344,-1.4950027465820312,-1.9800033569335938,2,-0.008277807982831176,-1.9259243560943218,81.2300033569336,-1.6878325246441632,79.73999786376953,1.437919572892448,78.5999984741211,-0.008277807982831176
9394,2017-06-15,79.75,80.75,79.54000091552734,79.77999877929688,2986100.0,-0.01470227829888826,-4.377810179376759,0.039998372395833336,44.13232059879105,48.15922692969017,0.556254217839296,1.8849000369130238,-0.7634742853432499,-0.06433313562644116,14.267265892302625,1.4000015258789062,0.41973597130250084,-1.705000305175787,-5.2630817354935715,1.8530811251419976,-3.4840410203346863,0.07404040998311245,4.921186095604796,40.18513992164331,-5.754564622972012,1.7790407151588954,6,0.5300025939941406,4.284999847412109,-2.059999465942383,-0.30500030517578125,-1.0,3,0.022570571181916188,2.4495478343645885,80.94000244140625,-1.9259243560943218,81.2300033569336,-1.6878325246441632,79.73999786376953,0.022570571181916188
9395,2017-06-16,80.04000091552734,80.2300033569336,78.97000122070312,80.18000030517578,5700600.0,0.0036363751163304148,9.499777481085893,4.6668362156663274,43.67292411147618,47.9048413837312,0.1451268577011433,1.6445626640793876,-1.0751955774007342,-0.25366585875826786,14.162857450265914,1.2600021362304688,-0.38079424453485444,-1.3929992675781193,-4.981772861758785,2.195774326602546,-3.187386064668459,0.40138752951222045,4.063890438913447,53.68957879144964,13.157347383272537,1.7943867970903356,6,0.24000167846679688,3.9949989318847656,-2.299999237060547,-0.595001220703125,-0.5200042724609375,4,0.013118383437694225,-4.377810179376759,79.75,2.4495478343645885,80.94000244140625,-1.9259243560943218,81.2300033569336,0.013118383437694225
9396,2017-06-19,80.37000274658203,81.25,79.83999633789062,81.0,3118000.0,0.004122961360319977,1.4955877686329848,4.5,39.05092380455643,46.972182799495556,0.07720791080657818,1.3133787189860016,-1.432557540543371,-0.49650469318982005,13.72730085051049,1.410003662109375,-0.7722633020596987,-1.0194976806640597,-4.639079647031821,2.6000842857037014,-2.8292886638479473,0.790293302519828,3.21197744598787,48.442969603852184,13.744702533168983,1.8097909831838834,6,-0.09000015258789062,3.664997100830078,-2.6300010681152344,-0.9250030517578125,0.34999847412109375,0,0.009580647216030469,9.499777481085893,80.04000091552734,-4.377810179376759,79.75,2.4495478343645885,80.94000244140625,0.009580647216030469
9397,2017-06-20,79.19999694824219,81.6500015258789,79.18000030517578,80.27999877929688,3918100.0,-0.014557742420751696,-3.4107356948228884,1.7142960944595822,33.95304046298871,44.386975954735064,1.2361133145105754,2.3776765019206607,-0.2940778737099521,0.7601743650023565,13.127087126920856,2.470001220703125,-1.0250567024459656,-2.0450035095214787,-5.775874743840902,1.6858677247979443,-3.910439126681183,-0.17956789236177428,3.901824975406498,7.958331353386237,-24.219695335304294,1.865435617159709,6,1.0800056457519531,4.835002899169922,-1.5799942016601562,0.24500274658203125,0.350006103515625,1,0.014772801053318796,1.4955877686329848,80.37000274658203,9.499777481085893,80.04000091552734,-4.377810179376759,79.75,0.014772801053318796
9398,2017-06-21,79.9800033569336,80.20999908447266,79.0,79.5,3525100.0,0.009848566145793436,1.5744803460842323,-0.4444467991918507,43.689892169671936,43.015355003180595,0.36079643996110633,1.5196408926715037,-1.0752748756422648,0.028666469817665075,12.820117269934961,1.2099990844726562,-0.8663761036911808,-1.1659973144531222,-4.921978544955294,2.58998391604905,-3.043987929704201,0.7119933007979569,2.680072959307566,37.68664258283444,2.030280665434823,1.8779906152510843,6,0.2999992370605469,4.054996490478516,-2.2875022888183594,-0.535003662109375,-0.7400054931640625,2,0.010877657922879758,-3.4107356948228884,79.19999694824219,1.4955877686329848,80.37000274658203,9.499777481085893,80.04000091552734,0.010877657922879758
9399,2017-06-22,81.31999969482422,81.66999816894531,80.0,80.80000305175781,4364500.0,0.01675414205611503,1.7377162975979787,1.0833187634109513,51.157524978578714,43.90311266379336,-1.2904884874990472,0.12294054374763164,-2.3606180783328625,-1.244168303710623,12.573342803580953,1.6899948120117188,-0.7965461255540021,0.2139991760253963,-3.515251394714639,3.9432497467654315,-1.6506261093446284,2.078624461395421,0.9336706626020259,87.03707889933145,46.07007596600249,1.864625285370018,6,-1.4249992370605469,2.7150001525878906,-3.200000762939453,-1.875,-2.30999755859375,3,-0.02902115862282484,1.5744803460842323,79.9800033569336,-3.4107356948228884,79.19999694824219,1.4955877686329848,80.37000274658203,-0.02902115862282484
9400,2017-06-23,81.55000305175781,82.13999938964844,80.9000015258789,81.16000366210938,10736900.0,0.0028283738046821494,-1.725259063013515,0.7500036680018193,58.87198305871433,45.55464794690428,-1.1823656205447008,-0.17842988629314505,-2.4931609566941404,-1.3835948797009792,12.185731402265674,1.2399978637695312,-0.984053186778084,0.48350219726562216,-3.207251818981618,4.174256213512862,-1.3618748108579979,2.328879205389242,-3.970001220703125,81.21030405815836,34.09876984256728,1.8453770081236216,6,-0.9950027465820312,2.484996795654297,-3.4150047302246094,-2.1050033569335938,-2.600006103515625,4,-0.03433480008554646,1.7377162975979787,81.31999969482422,1.5744803460842323,79.9800033569336,-3.4107356948228884,79.19999694824219,-0.03433480008554646
9401,2017-06-26,80.56999969482422,82.0999984741211,79.91000366210938,81.94999694824219,2536500.0,-0.012017208096382404,1.6071362073741717,-3.5384600336476386,51.52498435507253,45.91748734508746,-0.0807351871757902,0.658938150922296,-1.4134697506032694,-0.33743338487599317,11.615054259701285,2.1899948120117188,-1.305380103707165,-0.38450126647948935,-3.9873879121675913,3.2183853792086126,-2.1859445893235403,1.4169420563645616,-2.898797912597658,50.0,-1.1195036640746565,1.8014433228440483,6,-0.0149993896484375,3.4650001525878906,-2.407499313354492,-1.1599998474121094,-1.75,0,-0.013032183886495186,-1.725259063013515,81.55000305175781,1.7377162975979787,81.31999969482422,1.5744803460842323,79.9800033569336,-0.013032183886495186
9402,2017-06-27,78.13999938964844,80.55000305175781,77.81999969482422,80.13999938964844,4009800.0,-0.030160113123742338,-1.0681848394647864,1.4492782467837615,42.13910710829975,45.35474451646107,2.084008983313012,2.702988552176677,1.0939055744513695,2.160275412406264,9.991647113920546,2.75,-1.1195884161021326,-2.481501388549802,-5.808409648027734,0.8454068709281302,-4.144955518288768,-0.8180472588108358,-0.37942165527343263,7.407400866430838,-44.23882556697914,1.6634541297389684,6,1.8400001525878906,5.895000457763672,0.8499984741210938,1.1200027465820312,-0.1999969482421875,1,0.03301768430006513,1.6071362073741717,80.56999969482422,-1.725259063013515,81.55000305175781,1.7377162975979787,81.31999969482422,0.03301768430006513
9403,2017-06-28,79.19999694824219,79.38999938964844,77.86000061035156,78.55000305175781,2721300.0,0.013565364306032723,1.9708749370389025,-0.3249969482421875,40.21739130434783,44.91975237263404,0.8395197242374337,1.1872016619760757,0.09231278801685505,1.1702072040676939,6.660302303309633,1.529998779296875,-1.001735159506751,-1.093503570556635,-3.434862003150684,1.2478548620374141,-2.2641827868536666,0.0771756457403967,-1.3799972534179688,31.944383122789112,-13.223951231062962,1.1706792162970265,6,0.7800025939941406,4.835002899169922,0.09500312805175781,0.06000518798828125,-1.4199981689453125,2,0.004419269154067651,-1.0681848394647864,78.13999938964844,1.6071362073741717,80.56999969482422,-1.725259063013515,81.55000305175781,0.004419269154067651
9404,2017-06-29,77.73999786376953,79.12000274658203,76.18000030517578,78.94000244140625,3580600.0,-0.018434332584971957,2.769221364189893,-1.8461782243297808,46.96756275139836,45.28582333262539,2.2176226799901713,2.41918176561974,1.6084956213977364,2.6921960463226924,5.525831214401079,3.0199966430664062,-1.137155410181478,-2.330002593994138,-4.753035501357374,0.0930303133690984,-3.5415190476757488,-1.1184861403125268,4.400001525878906,26.174459701813518,-21.396120417938157,1.211516453681617,6,1.4200019836425781,5.595001220703125,1.555002212524414,1.5200042724609375,1.1300048828125,3,0.019295086714931298,1.9708749370389025,79.19999694824219,-1.0681848394647864,78.13999938964844,1.6071362073741717,80.56999969482422,0.019295086714931298
9405,2017-06-30,77.80000305175781,78.33000183105469,77.22000122070312,78.30000305175781,2193600.0,0.0007718702037198266,2.964305177111717,0.4166650772155359,42.595456035856905,45.679660247214336,2.0187521680557268,2.2284928170081457,1.5526923198762006,2.682704519109649,5.207002882075874,1.1100006103515625,-1.2388295585451488,-2.114497375488284,-4.7040044565419095,0.4750097055653413,-3.4092509160150968,-0.8197438349614714,4.220796356201177,27.36491972379521,-20.289064554578758,1.2947535405268114,6,1.3599967956542969,5.534996032714844,1.7449989318847656,1.3899993896484375,1.1699981689453125,4,0.0155526868510234,2.769221364189893,77.73999786376953,1.9708749370389025,79.19999694824219,-1.0681848394647864,78.13999938964844,0.0155526868510234
9406,2017-07-03,76.11000061035156,78.55000305175781,76.06999969482422,78.2699966430664,1368100.0,-0.021722395567027708,-1.2142908232601388,4.3199920654296875,30.75190691468461,45.32397874184721,3.3982917573410987,3.911096152169762,3.2605505708574043,4.3952245076124825,5.675945188951291,2.4800033569335938,-1.2167260027986941,-3.672499847412112,-6.737446851547574,-0.6075528432766504,-5.204973349479843,-2.1400263453443813,5.793982815551757,0.892876909688813,-42.41153863471948,1.5324735020677276,7,2.9949989318847656,7.1699981689453125,3.6199989318847656,3.0800018310546875,1.8700027465820312,0,0.037314364933855426,2.964305177111717,77.80000305175781,2.769221364189893,77.73999786376953,1.9708749370389025,79.19999694824219,0.037314364933855426
9407,2017-07-05,77.73999786376953,78.11000061035156,76.37999725341797,76.48999786376953,2767400.0,0.021416334783162183,-1.3537441092819034,-0.5787047666142734,39.07103924806803,44.81077286166901,1.7203247426013775,2.2084569477089815,1.6164595631790064,2.812939912139086,6.170229720794121,2.0,-1.1727339727708,-1.9245025634765653,-5.117045103053641,1.2680399761005106,-3.520773833265096,-0.3282312936880345,3.9306262128906297,50.30115429073051,9.001833897586856,1.5962712697885377,7,1.3650016784667969,5.540000915527344,1.9900016784667969,1.4350013732910156,-0.9099960327148438,2,0.013892485988323156,-1.2142908232601388,76.11000061035156,2.964305177111717,77.80000305175781,2.769221364189893,77.73999786376953,0.013892485988323156
9408,2017-07-06,77.33000183105469,77.7300033569336,76.51000213623047,76.91000366210938,2898000.0,-0.005273939336007172,1.0,0.33599853515625,41.26985787103805,43.71214318305337,1.9164187877625096,2.4694050527802176,2.0031162280315016,3.2684295948227913,6.452221778269834,1.2299957275390625,-1.0673089601346675,-2.159498596191412,-5.4647590777375115,1.1457618853546876,-3.8121288369644617,-0.5068683554183622,4.116597270332036,41.31150411486605,-0.12343397691443414,1.652630240773048,7,1.7749977111816406,5.9499969482421875,3.509998321533203,2.579998016357422,0.7099990844726562,3,0.007888278752200772,-1.3537441092819034,77.73999786376953,-1.2142908232601388,76.11000061035156,2.964305177111717,77.80000305175781,0.007888278752200772
9409,2017-07-07,78.47000122070312,78.8499984741211,77.5,77.63999938964844,2803700.0,0.014742006500129579,-1.4324283455907623,1.976203451407811,44.66350046237924,42.1334228945717,0.3683706004186291,1.0716788814295342,0.896708950317219,2.1588204295213416,6.043619097186688,1.5199966430664062,-0.7123756997044666,-0.8209991455078125,-3.8450577133614843,2.2030594223458593,-2.3330284294346484,0.6910301384190234,2.7615339044211,86.33102804764256,44.52757416614032,1.5120292839268379,7,0.6149978637695312,2.7249984741210938,5.194997787475586,4.099998474121094,1.4300003051757812,4,-0.008793200339905272,1.0,77.33000183105469,-1.3537441092819034,77.73999786376953,-1.2142908232601388,76.11000061035156,-0.008793200339905272
9410,2017-07-10,78.7300033569336,78.86000061035156,77.76000213623047,78.51000213623047,2167800.0,0.0033133953381647707,3.583367771879073,0.2650611269418145,44.39891479267246,41.34163738763836,-0.3729335536254723,0.8663331159957579,0.6782038572931839,1.9323063460704333,6.69730902650042,1.0999984741210938,-0.6737031195341672,-0.5674972534179688,-3.585855382204727,2.4508608753687895,-2.076676317811348,0.9416818109754104,2.2950703509786337,95.340601764878,52.13074410856272,1.5091790643933827,7,-0.4200019836425781,0.7949981689453125,5.339996337890625,3.839996337890625,1.2299957275390625,0,0.0017782215633057596,-1.4324283455907623,78.47000122070312,1.0,77.33000183105469,-1.3537441092819034,77.73999786376953,0.0017782215633057596
9411,2017-07-11,79.86000061035156,80.36000061035156,78.2699966430664,78.94999694824219,2763000.0,0.014352816019770342,1.188481633566076,4.136357331113885,52.260285569163045,42.46621277217872,-1.8039389864404427,-0.2679508511294557,-0.3431174879650598,0.7826714883548931,7.109937863751719,2.0900039672851562,-0.8855034680991594,0.5564998626709041,-2.4660361905700086,3.579035915911817,-0.9547681639495522,2.0677678892913605,0.966870137037148,87.43719652575301,38.12547216182052,1.5112680266204586,7,-1.6450004577636719,-0.33499908447265625,4.027498245239258,2.7099990844726562,0.1999969482421875,1,-0.011144495152095923,3.583367771879073,78.7300033569336,-1.4324283455907623,78.47000122070312,1.0,77.33000183105469,-0.011144495152095923
9412,2017-07-12,80.37000274658203,81.16999816894531,80.02999877929688,80.4000015258789,2590800.0,0.0063862025085479335,-2.211235520405751,-0.03296555887186022,51.360779273605075,43.70436699098508,-2.195197749660906,-0.891387454749335,-0.7369216810066916,0.24989013164926632,7.105764791614996,1.30999755859375,-1.2773877212047466,1.1095020294189482,-1.820693727473781,4.039697786311677,-0.35559584902740937,2.5745999078653057,-4.3000030517578125,82.83270164294075,30.726510240874774,1.4650978784463637,7,-1.7500038146972656,-0.845001220703125,3.102497100830078,2.1999969482421875,-2.8100051879882812,2,-0.02973745561742036,1.188481633566076,79.86000061035156,3.583367771879073,78.7300033569336,-1.4324283455907623,78.47000122070312,-0.02973745561742036
9413,2017-07-13,80.2699966430664,80.75,79.86000061035156,80.31999969482422,1709300.0,-0.00124432126537255,-1.045987091342781,1.6668362156663277,45.98929670916354,43.5956707640701,-2.1539627513634514,-0.8897690912675102,-0.4965950696245045,0.31816094497325764,7.139473448305471,0.8899993896484375,-1.4794150424024792,1.0429962158203097,-1.8209221404594587,3.906914572100078,-0.3889629623195674,2.4749553939601867,-4.097996978759767,75.47678542473089,26.641176634830224,1.431959178139883,7,-1.6499977111816406,-0.7449951171875,3.202503204345703,2.3000030517578125,-2.529998779296875,3,-0.042855300309880606,-2.211235520405751,80.37000274658203,1.188481633566076,79.86000061035156,3.583367771879073,78.7300033569336,-0.042855300309880606
9414,2017-07-14,81.55000305175781,81.69000244140625,80.51000213623047,80.72000122070312,2153600.0,0.015946262143041512,1.1261255069076912,-16.599023497101008,50.0,44.41839787119712,-3.1700490036452322,-2.1376056723023567,-1.62141537408732,-0.9918885341133574,7.514435092967236,1.4200057983398438,-1.2737987425578297,2.2330024719238253,-0.807788517982118,5.273793461829769,0.7126069769708607,3.75339796687679,-5.278043417358404,96.43767484027777,49.56168731116921,1.5203954949529703,7,-2.670001983642578,-2.0250015258789062,2.049997329711914,1.0199966430664062,-3.850006103515625,4,-0.04304110367724645,-1.045987091342781,80.2699966430664,-2.211235520405751,80.37000274658203,1.188481633566076,79.86000061035156,-0.04304110367724645
9415,2017-07-17,81.08999633789062,81.8499984741211,80.94000244140625,81.61000061035156,1483000.0,-0.005640793337251426,-1.2195239956084036,-0.6265097895027116,51.9089425684362,46.76917961050285,-2.4521481078151766,-1.6810931566198946,-1.0103027154187885,-0.552769743287314,8.136593113822096,0.9099960327148438,-1.1122572912268538,1.7204959869384737,-1.4078500268258693,4.848842000702817,0.15632298005630219,3.2846689938206453,-4.601314991210941,78.77090090742864,30.956210051008426,1.564173006882169,7,-1.9749984741210938,-1.5649948120117188,2.5100040435791016,1.4800033569335938,-1.9199981689453125,0,-0.014674989095488145,1.1261255069076912,81.55000305175781,-1.045987091342781,80.2699966430664,-2.211235520405751,80.37000274658203,-0.014674989095488145
9416,2017-07-18,81.13999938964844,81.19000244140625,80.1500015258789,80.95999908447266,1686000.0,0.0006166365028488219,6.428407945287594,-0.346151588955075,63.3451710908928,49.46630537081671,-1.9149932360928403,-1.760725553517858,-0.9096941464983672,-0.6163968429026738,8.263432246783864,1.0400009155273438,-0.9748301083021857,1.731999206542966,-1.4663597073398194,4.930358120425751,0.13281974960158038,3.3311786634843514,-4.329639015322272,64.3216157464738,10.924930904386628,1.5991794569413915,7,-1.9599990844726562,-2.0349998474121094,2.302499771118164,1.4300003051757812,-2.0699996948242188,1,-0.014542769460832883,-1.2195239956084036,81.08999633789062,1.1261255069076912,81.55000305175781,-1.045987091342781,80.2699966430664,-0.014542769460832883
9417,2017-07-19,80.37000274658203,81.37999725341797,80.12000274658203,81.3499984741211,2810300.0,-0.0094897294658427,1.423082001848673,-5.444411477980757,55.34248255171082,51.02993033533591,-0.8188034486344833,-0.9471411404841774,-0.013948281056826772,0.13424224982790633,8.714144379524544,1.2599945068359375,-0.7755509633535098,0.9035022735595675,-2.321526871394937,4.128531418514072,-0.7090122989176848,2.5160168460368197,-3.257264086268165,25.628275563291453,-29.222801971619745,1.6125145724772496,7,-0.6950035095214844,-1.2650032043457031,3.087495803833008,2.1999969482421875,-1.100006103515625,2,-0.0038572250515627182,6.428407945287594,81.13999938964844,-1.2195239956084036,81.08999633789062,1.1261255069076912,81.55000305175781,-0.0038572250515627182
9418,2017-07-20,80.8499984741211,80.88999938964844,79.98999786376953,80.3499984741211,1804800.0,0.005972324388896055,2.1034437399700088,-0.5102063059556248,65.59676765203284,53.35584891196409,-0.8347625964999423,-1.4320385028019302,-0.42836899864541067,-0.37209666285127696,9.240710431545287,0.9000015258789062,-0.20799389071926555,1.3399982452392578,-1.937240599457212,4.617237089935728,-0.29862117710898417,2.9786176675875,-3.4530242249787904,46.23657678203729,-11.736199783873431,1.638619422348237,7,-1.0449981689453125,-1.7449989318847656,1.5875015258789062,1.720001220703125,-1.8799972534179688,3,-0.040692652784408256,1.423082001848673,80.37000274658203,6.428407945287594,81.13999938964844,-1.2195239956084036,81.08999633789062,-0.040692652784408256
9419,2017-07-21,78.95999908447266,80.22000122070312,78.43000030517578,80.06999969482422,3122500.0,-0.02337661626862486,1.539001796420146,-2.220001220703125,54.915232977575414,54.52432871028664,1.2650902477553672,0.28679429222398767,1.4895093987406085,1.4858903238786496,9.310254456234397,2.4199981689453125,0.10903438537479815,-0.43200111389160156,-3.6030650782164315,2.7390628504332284,-2.0175330960540094,1.1535308682708063,-1.2958433818316308,15.497048627377493,-44.432852033240195,1.5855319821624116,7,1.0999984741210938,0.14500045776367188,2.9950008392333984,3.6100006103515625,0.48000335693359375,4,-0.015450876834458227,2.1034437399700088,80.8499984741211,1.423082001848673,80.37000274658203,6.428407945287594,81.13999938964844,-0.015450876834458227
9420,2017-07-24,78.75,79.45999908447266,78.41999816894531,78.95999908447266,1924700.0,-0.0026595629040977453,-1.390799154630677,0.18918826036153688,62.790685639597115,55.694373162557085,1.6519436803357763,0.2911985504440082,1.744542343377546,1.6331109633654108,9.199963450028187,1.0400009155273438,0.4291679643105084,-0.50200004577637,-3.5152168527501857,2.5112167611974456,-2.008608449263278,1.0046083577105378,-0.8346937310701747,11.148713956899064,-53.92538610136565,1.5066084034869087,7,1.3849983215332031,0.3549995422363281,3.407501220703125,3.8199996948242188,0.8000030517578125,0,-0.013333372085813533,1.539001796420146,78.95999908447266,2.1034437399700088,80.8499984741211,1.423082001848673,80.37000274658203,-0.013333372085813533
9421,2017-07-25,79.5199966430664,80.0999984741211,78.44999694824219,78.79000091552734,1865700.0,0.009777735150049649,-1.340421617643876,-3.4761852861035423,59.408020697742316,56.58851109857234,0.9260271399394213,-0.5918389039520378,1.023330451624048,0.805932425161302,9.414186061257036,1.6500015258789062,0.6529193980966284,0.32049674987793253,-2.632007362281911,3.273000862037776,-1.1557553062019963,1.7967488059578614,-1.3686088418251074,37.16212210643524,-28.550448047668276,1.4762520560799248,7,0.6150016784667969,-0.4149971008300781,2.6375045776367188,3.0500030517578125,4.200004577636719,1,-0.004401389447890702,-1.390799154630677,78.75,1.539001796420146,78.95999908447266,2.1034437399700088,80.8499984741211,-0.004401389447890702
9422,2017-07-26,80.72000122070312,81.30000305175781,79.80000305175781,80.13999938964844,2298100.0,0.015090601462460551,-1.380962761126249,0.794527706360653,66.53655777117805,58.87154010546284,-0.24485857576469527,-1.674498166040408,-0.16387535513905505,-0.43735202203791346,9.559036312987509,1.7800064086914062,0.9107288073756905,1.3915012359619112,-1.5913848629656826,4.374387334889505,-0.09994181350188569,2.882944285425708,-2.3466967790890436,79.86108167676853,10.604983412819294,1.4914430494637985,7,-0.5850028991699219,-1.6150016784667969,1.4375,1.8499984741210938,2.9499969482421875,2,-0.02044104931772117,-1.340421617643876,79.5199966430664,-1.390799154630677,78.75,1.539001796420146,78.95999908447266,-0.02044104931772117
9423,2017-07-27,79.55000305175781,81.27999877929688,78.95999908447266,80.83000183105469,2683400.0,-0.014494526155250265,1.1284472380099113,-2.2068874799400175,55.25292002060231,59.45519788552976,0.9077250426200294,-0.5027080591051458,0.9785100050446118,0.6714254488787077,9.56345707207571,2.3199996948242188,0.9255139917181907,0.204002761840826,-2.7798157168615347,3.1878212405431867,-1.2879064775103615,1.6959120011920135,-1.100006103515625,39.236214131310135,-26.70915164825408,1.4919092393511808,7,0.5849952697753906,-0.4450035095214844,2.6074981689453125,3.0199966430664062,4.829994201660156,3,-0.003519879295406536,-1.380962761126249,80.72000122070312,-1.340421617643876,79.5199966430664,-1.390799154630677,78.75,-0.003519879295406536
9424,2017-07-28,79.23999786376953,79.37000274658203,78.48999786376953,79.23999786376953,1677700.0,-0.0038969852431882668,5.769014084507043,-0.0,52.46850756586527,59.51737177413299,0.9561456073293471,-0.078594324991343,1.3415166705042907,0.9248112117760598,9.012408025144861,1.0600051879882812,0.9108286294193846,-0.1810024261474581,-3.0687100623302257,2.7067052100353095,-1.624856244238842,1.2628513919439257,2.6100006103515625,28.472163353537066,-32.36052255414009,1.443853818091387,7,0.6599998474121094,-0.13499832153320312,2.9175033569335938,3.3300018310546875,3.7600021362304688,4,-0.00340732774287289,1.1284472380099113,79.55000305175781,-1.380962761126249,80.72000122070312,-1.340421617643876,79.5199966430664,-0.00340732774287289
9425,2017-07-31,79.01000213623047,79.93000030517578,78.94000244140625,79.45999908447266,2199700.0,-0.002902520617611204,-2.3559457921688307,-100.0,45.493122634021866,57.53381083448067,0.9611401718090917,0.2600313551126163,1.5565237960021534,1.0951575931647,8.34555146404029,0.9899978637695312,0.9856887900853621,-0.47149810791015057,-3.2653878943554986,2.3223916785351975,-1.8684430011328175,0.9254467853125163,2.7727963256836006,19.649262761138893,-36.255903478129845,1.3969448932226711,7,0.8899955749511719,0.09499740600585938,2.954998016357422,3.55999755859375,3.5,0,0.005442352785086202,5.769014084507043,79.23999786376953,1.1284472380099113,79.55000305175781,-1.380962761126249,80.72000122070312,0.005442352785086202
9426,2017-08-01,78.94999694824219,79.47000122070312,78.63999938964844,79.2300033569336,1728100.0,-0.0007594631865066592,1.1842092054409477,0.6222406835983859,42.09352530821246,56.061704474091954,0.7574816162055811,0.5730939144869467,1.57603344097042,1.0995088347597886,7.253843200654328,0.8300018310546875,0.8902160836728399,-0.6735031127929716,-2.994566964712533,1.6475607391265896,-1.834035038752745,0.4870288131668019,2.766945501708989,16.370043957177728,-34.636519662802485,1.1605319259597788,8,0.910003662109375,0.13500213623046875,3.345003128051758,3.6200027465820312,2.1500015258789062,1,0.007599824277497724,-2.3559457921688307,79.01000213623047,5.769014084507043,79.23999786376953,1.1284472380099113,79.55000305175781,0.007599824277497724
9427,2017-08-02,78.81999969482422,79.6500015258789,78.36000061035156,79.48999786376953,2250800.0,-0.001646577054375209,1.6060479955611042,2.392795836625705,41.95341078444656,53.43466482213793,0.7202286281009265,0.8307434033655738,1.635787457810082,1.1880193579937952,6.160173219934259,1.2900009155273438,0.7782260873100881,-0.8575004577636776,-3.0401866244620948,1.3251857089347396,-1.948843541112879,0.23384262558552393,2.8324038634033286,15.753403182400124,-30.829434671803813,1.0913430833492055,8,1.0100021362304688,0.1399993896484375,3.4750003814697266,3.75,1.6200027465820312,2,0.062166982299552975,1.1842092054409477,78.94999694824219,-2.3559457921688307,79.01000213623047,5.769014084507043,79.23999786376953,0.062166982299552975
9428,2017-08-03,77.94000244140625,78.98999786376953,77.7300033569336,78.66999816894531,2162900.0,-0.011164644212448005,-1.1913064246477192,1.0895488396456308,29.036002587436755,50.55919477878919,1.278479047558946,1.8538303874476298,2.438058407506773,2.0120498725284506,5.133790906127827,1.2599945068359375,0.46703417676249614,-1.7679977416992188,-3.8260555729892474,0.29006008959080987,-2.797026657344233,-0.7389688260542044,3.5807049989062563,9.545426171633872,-29.461639639222312,1.0290289156450156,8,1.5750007629394531,1.0199966430664062,4.067497253417969,4.629997253417969,4.279998779296875,3,0.07351803371890786,1.6060479955611042,78.81999969482422,1.1842092054409477,78.94999694824219,-2.3559457921688307,79.01000213623047,0.07351803371890786
9429,2017-08-04,77.77999877929688,78.4000015258789,77.52999877929688,78.08999633789062,2382200.0,-0.002052908097220807,-1.1481614045663477,0.4246566752367216,30.08424469890049,46.925145785378454,1.4008069216392869,2.0653836148789253,2.511715775920578,2.0998984492901513,4.715185039997631,0.8700027465820312,0.30114023200017925,-1.8935012817382812,-4.059256406602486,0.2722538431259238,-2.976378844170384,-0.8106237193061787,3.513266416012897,10.416660043932568,-22.587286117966855,1.0828775624321023,8,1.6350021362304688,1.1800003051757812,4.227500915527344,4.790000915527344,4.370002746582031,4,0.08485470015046914,-1.1913064246477192,77.94000244140625,1.6060479955611042,78.81999969482422,1.1842092054409477,78.94999694824219,0.08485470015046914
9430,2017-08-07,78.87000274658203,79.6500015258789,77.76000213623047,79.6500015258789,2047900.0,0.014013936543995964,3.8461598654094447,2.516144910415436,37.86097853732651,44.5310299897767,0.36835157874567415,1.0397124202951318,1.339159046706925,0.9460595699207204,4.021631229221474,1.8899993896484375,-0.015299909155302771,-0.8104972839355469,-2.9642843721465795,1.3432898042754857,-1.8873908280410632,0.2663962601699694,2.1222011354467156,63.207652416751536,32.753852455331035,1.0768935441055174,8,0.5449981689453125,0.089996337890625,2.3774967193603516,3.6999969482421875,3.1899948120117188,0,0.052364614043289626,-1.1481614045663477,77.77999877929688,-1.1913064246477192,77.94000244140625,1.6060479955611042,78.81999969482422,0.052364614043289626
9431,2017-08-08,78.97000122070312,79.87999725341797,78.41000366210938,78.66000366210938,1894200.0,0.0012678898267874938,-2.6296247456860824,-0.3974333894127313,41.935475364879295,41.79757638907684,0.20353569518235304,0.91661398659366,1.1409158802745054,0.7947736674377666,4.131518733970934,1.4699935913085938,-0.08034811256086982,-0.6659988403320369,-2.8408443911117587,1.5088467104476848,-1.7534216157218907,0.42142393505781683,1.7452262531070772,61.276739421918776,28.96449408806174,1.0874227753898584,8,0.43499755859375,-0.01000213623046875,2.277498245239258,3.5999984741210938,3.3699951171875,1,0.04482716045088875,3.8461598654094447,78.87000274658203,-1.1481614045663477,77.77999877929688,-1.1913064246477192,77.94000244140625,0.04482716045088875
9432,2017-08-09,77.9800033569336,78.6500015258789,77.41999816894531,78.5199966430664,1979000.0,-0.012536378985264496,2.0749966621526252,-1.741927544792282,34.38523201987128,39.478944388995615,0.8537746995951068,1.811241806252923,1.9549859572542516,1.718584358533036,4.281194326901017,1.5500030517578125,-0.24936271893568573,-1.536496734619135,-3.802271278323758,0.7292778090854881,-2.6693840064714465,-0.4036094627668234,2.480405821315543,22.764447008252773,-7.464813246350936,1.132887271852312,8,0.6949958801269531,1.1349945068359375,3.212495803833008,4.589996337890625,5.859992980957031,2,0.04001019470217915,-2.6296247456860824,78.97000122070312,3.8461598654094447,78.87000274658203,-1.1481614045663477,77.77999877929688,0.04001019470217915
9433,2017-08-10,76.83000183105469,77.94999694824219,76.6500015258789,77.47000122070312,2355400.0,-0.014747390053512444,-1.5999908447265625,1.185198790584645,37.39647278384267,37.804273857659766,1.7627395532150842,2.835701549672919,2.8811209535411137,2.800787747002772,4.677266405925249,1.3300018310546875,-0.4624729804453125,-2.514498519897458,-5.046112337580908,0.017115297785991856,-3.780305428739183,-1.2486916110557331,3.3263662462640724,5.5727722374705335,-25.4244992976471,1.2658069088417263,8,1.4599990844726562,2.3499984741210938,4.362497329711914,5.739997863769531,8.339996337890625,3,0.04698686091781923,2.0749966621526252,77.9800033569336,-2.6296247456860824,78.97000122070312,3.8461598654094447,78.87000274658203,0.04698686091781923
9434,2017-08-11,78.04000091552734,78.29000091552734,76.41000366210938,76.76000213623047,1919400.0,0.01574904406657951,1.1123579131448558,-2.0,46.24339290716929,37.88763722134281,0.4074698539412509,1.4221747391330268,1.5711447099536855,1.546902149917571,4.5597921059880875,1.8799972534179688,-0.8599253859866565,-1.1289993286132756,-3.498300639921979,1.2403019826954278,-2.3136499842676272,0.055651327041076115,1.6956031756186292,46.97407100406975,12.909820119909561,1.1846506556543492,8,0.10499954223632812,1.0900001525878906,3.152498245239258,4.529998779296875,7.1999969482421875,4,0.053562279038160465,-1.5999908447265625,76.83000183105469,2.0749966621526252,77.9800033569336,-2.6296247456860824,78.97000122070312,0.053562279038160465
9435,2017-08-14,79.9000015258789,80.16000366210938,78.56999969482422,78.66000366210938,2230200.0,0.023833938858674353,-1.2394330630819403,0.9687492549412298,51.802678248280856,38.966431992461516,-1.4673113100013921,-0.5602739039844948,-0.327371852501841,-0.3517241874981778,4.3113453633012355,2.1200027465820312,-1.002018793712466,0.7905010223388729,-1.430825221714585,3.0118272663923307,-0.3201620996878489,1.9011641443655947,-3.4899978637695312,93.06660970052083,56.94070478381589,1.1106631220267262,8,-1.6149978637695312,-0.7700004577636719,0.23999786376953125,2.6699981689453125,3.7900009155273438,0,0.028160199712527367,1.1123579131448558,78.04000091552734,-1.5999908447265625,76.83000183105469,2.0749966621526252,77.9800033569336,0.028160199712527367
9436,2017-08-15,79.95999908447266,80.37000274658203,79.27999877929688,79.93000030517578,1784200.0,0.0007509081032284204,1.5646968010627222,0.024192605627303434,45.95743610180208,39.411323694389914,-1.5298539256588697,-0.751749388163276,-0.35634827419046644,-0.4411297507940901,4.52784818794784,1.0900039672851562,-1.091163237896012,0.9094985961914119,-1.1408508433788143,2.959848035761638,-0.11567612359370116,1.934673315976525,-3.5499954223632812,89.64636977526034,56.61326567449054,1.0251747197851138,8,-1.5699958801269531,-0.8299980163574219,-1.0424976348876953,2.6100006103515625,4.279998779296875,1,0.02626311278346294,-1.2394330630819403,79.9000015258789,1.1123579131448558,78.04000091552734,-1.5999908447265625,76.83000183105469,0.02626311278346294
9437,2017-08-16,80.05999755859375,80.9000015258789,79.79000091552734,80.01000213623047,2147200.0,0.0012506062439476828,-3.530634488127676,1.6665818921668363,53.06119084472857,42.08078905631122,-1.6041551925005422,-0.9235124452223431,-0.4670451760500782,-0.5718499897490119,4.75867933952504,1.1100006103515625,-1.0784899118924187,1.0249973297119084,-0.9876926158256509,3.0376872752494677,0.018652356943121617,2.031342302480695,-3.491593933105463,81.29166220627242,47.0172853980064,1.0063449727687803,8,-1.4049949645996094,-0.9299964904785156,-1.1899967193603516,2.5100021362304688,4.8600006103515625,2,0.028478626640329407,1.5646968010627222,79.95999908447266,-1.2394330630819403,79.9000015258789,1.1123579131448558,78.04000091552734,0.028478626640329407
9438,2017-08-17,77.55999755859375,79.88999938964844,77.55000305175781,79.80000305175781,2064500.0,-0.031226581017196775,-1.070798252661855,-44.8042118113841,42.0152051270708,43.40645132610793,0.9345503796400294,1.3885635876143994,1.9694518087613773,1.8864110555370388,4.909268698826059,2.5099945068359375,-1.0885742718969595,-1.310502624511713,-3.2344285901542804,0.6134233411308543,-2.272465607333004,-0.3485396416904223,-0.7316980590820208,25.612348410315487,-9.007831574915304,0.9619629828212863,8,1.0950050354003906,1.5700035095214844,1.512502670288086,5.010002136230469,6.319999694824219,3,0.08096955875420919,-3.530634488127676,80.05999755859375,1.5646968010627222,79.95999908447266,-1.2394330630819403,79.9000015258789,0.08096955875420919
9439,2017-08-18,77.73999786376953,78.06999969482422,77.02999877929688,77.5999984741211,1884400.0,0.002320787916990197,1.5999923706345724,-0.06249957425358138,43.9350328348116,44.081346248050714,0.8362163129898619,1.1725971843340375,1.674827740415239,1.652521100642673,4.819067356479501,1.0400009155273438,-1.0876257215452227,-1.069502258300787,-3.057767205053281,0.9187626884517073,-2.063634731677041,-0.07536978492453272,3.160003662109375,18.346216552422973,-17.417195499806432,0.9941324733762482,8,0.9150047302246094,1.3900032043457031,1.3325023651123047,4.8300018310546875,6.170005798339844,4,0.09557500012022135,-1.070798252661855,77.55999755859375,-3.530634488127676,80.05999755859375,1.5646968010627222,79.95999908447266,0.09557500012022135
9440,2017-08-21,77.69999694824219,77.98999786376953,76.94999694824219,77.80999755859375,1461300.0,-0.0005145474225177749,3.425524316602818,-0.7857220708446866,44.01913700936408,44.31286420854903,0.7742154681952229,1.1909624404886046,1.7211705298657876,1.642483030639724,4.733351845465539,1.0400009155273438,-0.8853286998314616,-1.0570030212402344,-3.106394192736147,0.9923881502556782,-2.0816986069881978,-0.032307435492271,3.1226045227050747,18.987319767834894,-18.43488355677955,1.0246955857479594,8,0.9550056457519531,1.4300041198730469,1.5025043487548828,5.125003814697266,7.220001220703125,0,0.09703991263410106,1.5999923706345724,77.73999786376953,-1.070798252661855,77.55999755859375,-3.530634488127676,80.05999755859375,0.09703991263410106
9441,2017-08-22,79.16999816894531,79.30000305175781,78.08999633789062,78.12000274658203,1735400.0,0.018918935372447043,-1.1801760933666,-9.545359966708281,51.48430214988427,46.21276088966158,-0.742516265061866,-0.32317349399522755,0.23797227102880925,0.12585243819964376,4.789074816948161,1.600006103515625,-0.6411618978436167,0.4304981231689453,-1.5973240670969773,2.458320313434868,-0.5834129719640231,1.4444092183019137,1.4976991210937456,56.202497416632056,15.376768155127806,1.013911095132963,8,-0.5149955749511719,-0.2749977111816406,0.15000152587890625,3.6550025939941406,6.470001220703125,1,0.05709238824049789,3.425524316602818,77.69999694824219,1.5999923706345724,77.73999786376953,-1.070798252661855,77.55999755859375,0.05709238824049789
9442,2017-08-23,79.06999969482422,79.30000305175781,78.12000274658203,78.5,1597900.0,-0.001263085467145042,1.2912484722788045,0.5428592188919165,55.13168498714229,48.18334002336154,-0.5270687940364382,-0.37221049553920693,0.275304942146235,0.18215845092422,4.612977573372788,1.1800003051757812,-0.5356510697609735,0.4129997253417912,-1.398252724742946,2.2242521754265283,-0.49262649970057737,1.3186259503841598,1.4489895815429605,72.10887707861903,26.197574458810507,0.9056262250423667,8,-0.4149971008300781,-0.17499923706054688,0.07250022888183594,3.779998779296875,7.099998474121094,2,0.06538507890349377,-1.1801760933666,79.16999816894531,3.425524316602818,77.69999694824219,1.5999923706345724,77.73999786376953,0.06538507890349377
9443,2017-08-24,79.2699966430664,79.44000244140625,78.83000183105469,79.3499984741211,1316900.0,0.0025293657393965496,3.6921361502347416,-0.14035416471470064,56.74207457477328,49.34986020865087,-0.3850457277933117,-0.6263749675108272,0.023023166439074316,-0.04947489974023256,4.881210719663152,0.6100006103515625,-0.4846754550625576,0.6269969940185547,-1.1593493841117493,2.4133433721488586,-0.2661761950465973,1.5201701830837067,1.1062329401757722,93.17247296013727,41.00449696772583,0.8931731890651547,8,-0.3449974060058594,-0.4149932861328125,0.12000274658203125,3.6100006103515625,6.5500030517578125,3,0.07127541018223438,1.2912484722788045,79.06999969482422,-1.1801760933666,79.16999816894531,3.425524316602818,77.69999694824219,0.07127541018223438
9444,2017-08-25,78.97000122070312,79.83999633789062,78.80999755859375,79.56999969482422,1006600.0,-0.003784476284439453,-1.2391136689692919,7.499809269502194,50.48732262192733,49.203709583500476,0.06788195364534033,-0.3664312634198552,0.30453299325361627,0.2168184824489714,4.989873612460073,1.029998779296875,-0.26862578989462804,0.34050140380858807,-1.4308665966958358,2.111869404313012,-0.5451825964436239,1.2261854040608,1.2691790571390555,69.89635636935782,18.33479839710678,0.8856840002522097,8,-0.045001983642578125,-0.11499786376953125,0.4849987030029297,3.954998016357422,6.930000305175781,4,0.06217545848824946,3.6921361502347416,79.2699966430664,1.2912484722788045,79.06999969482422,-1.1801760933666,79.16999816894531,0.06217545848824946
9445,2017-08-28,79.44000244140625,79.70999908447266,79.19999694824219,79.20999908447266,1888500.0,0.00595164256601155,-3.0798925814031555,-0.38333990310644306,52.21073226469073,49.898520268265884,-0.5299634547106109,-0.8459378742718684,-0.18822252731891354,-0.2653333642876561,5.350894985624307,0.7399978637695312,0.019246077778774406,0.7890026092529325,-1.0120014553820198,2.590006673887885,-0.11149942306454363,1.6895046415704087,0.6676105032519359,77.14320591517857,25.70303676666974,0.9005020323174742,8,-0.5150032043457031,-0.5849990844726562,0.14249610900878906,3.839996337890625,7.55999755859375,0,0.05626889581228456,-1.2391136689692919,78.97000122070312,3.6921361502347416,79.2699966430664,1.2912484722788045,79.06999969482422,0.05626889581228456
9446,2017-08-29,79.55000305175781,79.81999969482422,78.54000091552734,78.69000244140625,2737200.0,0.0013847004905707117,-1.2068874799400173,3.7390785152751516,58.05128678642609,50.45297537289895,-0.7869994883014044,-0.9577891019980029,-0.3308069382003538,-0.39143909019625767,5.530014675895694,1.279998779296875,0.1511078472322822,0.8690029144287053,-0.9725057028777968,2.7105115317352073,-0.05175139422455288,1.7897572230819634,0.4313052530437318,83.1398624042441,26.91276507404551,0.9207543086532521,8,-1.1300048828125,-0.6949996948242188,0.06999588012695312,3.7299957275390625,8.339996337890625,1,0.06750465004625594,-3.0798925814031555,79.44000244140625,-1.2391136689692919,78.97000122070312,3.6921361502347416,79.2699966430664,0.06750465004625594
9447,2017-08-30,83.72000122070312,83.88999938964844,81.23999786376953,82.12999725341797,6868400.0,0.05241983669355954,1.7461151366372956,1.8488405102819325,76.97731134408897,54.337653841456515,-4.898341245636885,-4.9981258076172566,-4.447886417392553,-4.548507763968303,6.23329332911988,4.339996337890625,0.18655367839039627,4.794001007080084,1.8819681944126359,7.706033819747532,3.3379846007463527,6.250017413413815,-6.7700042724609375,96.82246322559484,32.77566613556306,1.4560164063337255,8,-3.3000030517578125,-3.5699996948242188,-4.100002288818359,-0.44000244140625,4.150001525878906,2,0.02293356594541618,-1.2068874799400173,79.55000305175781,-3.0798925814031555,79.44000244140625,-1.2391136689692919,78.97000122070312,0.02293356594541618
9448,2017-08-31,83.66999816894531,85.0,83.4000015258789,84.33999633789062,5136800.0,-0.0005972653013465168,-1.6446442533229084,-0.42138144478299466,74.24634219268012,57.70557710344191,-4.347695839856627,-4.739850058606052,-4.369600432025379,-4.474877053551182,6.758874709286687,1.5999984741210938,0.2949777385080381,4.457498168945307,0.8983328565026767,8.016663481387937,2.6779155127239846,6.237080825166629,-6.581201171874994,79.41173344356196,12.659851882953348,1.7795826562213162,8,-2.6949996948242188,-2.964996337890625,-4.049999237060547,-0.3899993896484375,4.040000915527344,3,0.02987928833166742,1.7461151366372956,83.72000122070312,-1.2068874799400173,79.55000305175781,-3.0798925814031555,79.44000244140625,0.02987928833166742
9449,2017-09-01,84.37999725341797,85.18000030517578,83.5999984741211,83.97000122070312,2647300.0,0.008485706944071358,-1.7478256254436653,-0.6119360495570384,71.41491102922512,60.74955199453758,-4.488805185385743,-5.196467114959944,-5.085681894886477,-5.136921060764678,7.222103986003926,1.5800018310546875,0.3435996999007216,4.837497329711908,0.66630935555051,9.008685303873307,2.751903342631209,6.923091316792608,-6.974752136230464,87.95176016122842,23.515267091303244,2.0855939870807,9,-2.7449989318847656,-3.5849952697753906,-4.759998321533203,-1.0999984741210938,3.6100006103515625,4,0.017065684857532126,-1.6446442533229084,83.66999816894531,1.7461151366372956,83.72000122070312,-1.2068874799400173,79.55000305175781,0.017065684857532126
9450,2017-09-05,83.0,84.0999984741211,82.01000213623047,83.73999786376953,2890500.0,-0.01635455437706912,1.863010477360019,-1.8048903031318038,62.90323938635788,62.0183227985902,-2.5456415426493493,-3.6798650543400697,-3.7353429440504726,-3.6971862620426776,8.09173693239707,2.3699951171875,0.7044965588683993,3.251000213623044,-1.1807881567438585,7.682788583989947,1.0351060284395999,5.466894398806488,-5.128269571533195,67.1686670849046,5.676461243952765,2.2158941851834504,9,-1.3499984741210938,-2.204998016357422,-3.4975013732910156,0.279998779296875,5.569999694824219,1,0.0349397774202278,-1.7478256254436653,84.37999725341797,-1.6446442533229084,83.66999816894531,1.7461151366372956,83.72000122070312,0.0349397774202278
9451,2017-09-06,82.51000213623047,83.55999755859375,82.22000122070312,83.20999908447266,3021700.0,-0.005903588720114872,-1.0937462747061488,0.9459445526996794,60.06576204671049,62.566553582986664,-1.7120837813999685,-3.068378522242554,-3.2497154199043337,-3.143945515998695,8.867908674358613,1.339996337890625,1.0509359436809973,2.5840023040771456,-1.9970402949077908,7.165044903062082,0.2934810045846774,4.874523603569614,-4.199775515161122,32.23359100274193,-25.648931801050253,2.290521299492466,9,-0.6500015258789062,-1.7150001525878906,-3.0075035095214844,0.7699966430664062,6.319999694824219,2,0.05441761904643028,1.863010477360019,83.0,-1.7478256254436653,84.37999725341797,-1.6446442533229084,83.66999816894531,0.05441761904643028
9452,2017-09-07,81.0999984741211,82.68000030517578,80.80000305175781,82.6500015258789,3993100.0,-0.017088881658024357,1.3353994294541904,2.214299727520436,65.97474173315422,63.592405489473435,0.01805636755207729,-1.4889892102424085,-1.7822184119896463,-1.6763399181907062,9.139605713601485,1.8799972534179688,1.4004026575422586,1.0179988861084013,-3.496024192869868,5.53202196508667,-1.2390126533807262,3.2750104255975288,-2.377585432005361,6.8492148512005855,-52.83851311571423,2.2570115394891332,9,0.7600021362304688,-0.3049964904785156,-1.6274986267089844,2.1800003051757812,7.959999084472656,3,0.08372381064463297,-1.0937462747061488,82.51000213623047,1.863010477360019,83.0,-1.7478256254436653,84.37999725341797,0.08372381064463297
9453,2017-09-08,80.44000244140625,81.58999633789062,80.0999984741211,81.20999908447266,2695200.0,-0.008138052344420776,-1.055162979137618,0.49677104970417696,61.67823066530887,64.83583971651582,0.9627104799373569,-0.5741089216587199,-1.1053849744476594,-0.9782815681980708,8.85783917514308,1.4899978637695312,1.5504232226114567,0.1775028228759794,-4.069824314582192,4.424829960334151,-1.9461607458531063,2.301166391605065,-1.3301341635069122,6.69298906954461,-55.818981978157986,2.1236635687290835,9,1.4199981689453125,0.3549995422363281,-1.0450019836425781,2.839996337890625,8.389999389648438,4,0.09236698259162668,1.3353994294541904,81.0999984741211,-1.0937462747061488,82.51000213623047,1.863010477360019,83.0,0.09236698259162668
9454,2017-09-11,82.22000122070312,82.69000244140625,80.80999755859375,80.80999755859375,4105000.0,0.0221282785339727,-1.6666666666666667,-1.8311815704731236,66.99251286099116,66.47825978277143,-0.3439658780317103,-2.134324023843746,-2.8004481214819066,-2.7027747129423005,8.97537367566808,2.25,1.7224669927734624,1.7485015869140597,-2.4494348490002835,5.946438022828403,-0.3504666310431048,3.847469804871224,-2.7459250211671957,53.00006866455078,-14.39712152199506,2.098968217957168,9,-0.3600006103515625,-1.4249992370605469,-2.9825000762939453,1.05999755859375,6.720001220703125,0,0.06677204794770963,-1.055162979137618,80.44000244140625,1.3353994294541904,81.0999984741211,-1.0937462747061488,82.51000213623047,0.06677204794770963
9455,2017-09-12,82.1500015258789,82.80000305175781,81.48999786376953,82.62999725341797,2657200.0,-0.0008513706371314766,2.195106066244883,-0.34042161764387596,62.52103695772733,66.97489869069379,0.16860387428329204,-1.9890993077747083,-2.6465094507369145,-2.603778155160626,9.256102621737432,1.3100051879882812,1.8786027732043635,1.5660018920898438,-2.6876731142842516,5.819676898463939,-0.5608356110972039,3.6928393952768914,-2.333569880004589,59.24865879177701,-9.169481611783631,2.1268375031870503,9,0.48999786376953125,-1.3549995422363281,-2.9625015258789062,1.1299972534179688,6.849998474121094,1,0.07108942458206657,-1.6666666666666667,82.22000122070312,-1.055162979137618,80.44000244140625,1.3353994294541904,81.0999984741211,0.07108942458206657
9456,2017-09-13,82.05999755859375,82.38999938964844,81.69999694824219,81.83000183105469,1964200.0,-0.0010956051809299927,-1.8163049232398094,-0.4791620307085863,62.57359098331991,65.37448531727502,0.7287265847643454,-1.8273935109363464,-2.417399556282163,-2.468560046204601,9.43684828299792,0.69000244140625,2.1681573913560186,1.3709980010986271,-2.9213209904124255,5.66331699260968,-0.7751614946568992,3.5171574968541535,-1.9217517931613486,72.59243560943217,4.4494275134552055,2.1461594957555232,9,0.5800018310546875,-1.2649955749511719,-2.87249755859375,1.220001220703125,6.7400054931640625,2,0.07933222434697362,2.195106066244883,82.1500015258789,-1.6666666666666667,82.22000122070312,-1.055162979137618,80.44000244140625,0.07933222434697362
9457,2017-09-14,82.33999633789062,83.13999938964844,81.70999908447266,81.75,2226100.0,0.003412122686171637,-3.268669293311166,2.5652491209447357,62.82373157264405,64.10530635949323,0.25969802509143847,-2.0320043674902877,-2.6047184581008764,-2.7266453115069993,9.466062236724012,1.4300003051757812,2.4370692859246645,1.536996841430664,-2.805794843183591,5.879788526044919,-0.6343990008764564,3.7083926837377845,-1.8992453000736162,73.68411806484481,8.347484773698056,2.171395842307127,9,0.3000030517578125,-1.5449943542480469,-3.1574974060058594,0.94000244140625,6.590003967285156,3,0.07881959900182234,-1.8163049232398094,82.05999755859375,2.195106066244883,82.1500015258789,-1.6666666666666667,82.22000122070312,0.07881959900182234
9458,2017-09-15,83.83999633789062,84.05999755859375,82.19000244140625,82.37000274658203,2923800.0,0.01821714921925177,-1.0437169860877757,2.491530026379765,68.48897416201198,63.78020226313621,-1.3562790303427903,-3.2015443883291255,-3.9794801715114687,-4.197862585845442,10.126714842150605,1.8699951171875,2.6978990224796746,2.722996902465823,-1.5399056715345836,6.98589947646623,0.5915456154656198,4.8544481894660265,-3.1148903440320908,93.23073167067307,27.29477030074031,2.131451287000203,9,-1.7399978637695312,-3.044994354248047,-4.944997787475586,-0.55999755859375,4.930000305175781,4,0.062261467661157255,-3.268669293311166,82.33999633789062,-1.8163049232398094,82.05999755859375,2.195106066244883,82.1500015258789,0.062261467661157255
9459,2017-09-18,85.16999816894531,85.54000091552734,84.06999969482422,85.0,3348500.0,0.01586357215110712,2.2307589121030214,0.1156455170624108,70.42051399175612,64.61545499706935,-2.863569368949115,-4.159635386556431,-5.202958046705703,-5.469180671773188,10.770376319098002,1.7000045776367188,2.3590100933719214,3.6814987182617216,-0.6369079343055546,7.999905370828998,1.5222953919780906,5.840702044545353,-4.177598516407741,90.8641365980838,25.257497795258985,2.1592033262836354,9,-2.3499984741210938,-4.194995880126953,-6.43499755859375,-1.8899993896484375,5.120002746582031,0,0.04297292169537559,-1.0437169860877757,83.83999633789062,-3.268669293311166,82.33999633789062,-1.8163049232398094,82.05999755859375,0.04297292169537559
9460,2017-09-19,85.23999786376953,85.70999908447266,84.33000183105469,85.20999908447266,1790900.0,0.0008218820750161004,1.845351580934403,0.17646530832061755,70.33593881650022,65.7565857492682,-2.8858928459305275,-3.8322768985946425,-5.171806018243004,-5.477418000390486,11.430524536302457,1.3799972534179688,2.090530863833294,3.3744983673095703,-0.8671356158209136,7.616132350440054,1.2536813757443213,5.495315358874819,-3.883790110192777,88.27927754809275,23.8622738230125,2.1208169915652437,9,-2.3349990844726562,-3.9099998474121094,-6.602497100830078,-1.9599990844726562,4.620002746582031,1,0.04340690603430164,2.2307589121030214,85.16999816894531,-1.0437169860877757,83.83999633789062,-3.268669293311166,82.33999633789062,0.04340690603430164
9461,2017-09-20,83.69000244140625,85.29000091552734,82.91000366210938,85.20999908447266,2171800.0,-0.01818389794941666,1.8333295489121302,-50.66861648016277,49.86807919006259,63.966956577813576,-1.286165908249032,-2.030390802961506,-3.5730131877080282,-3.847700516090029,12.480628468397324,2.3799972534179688,1.7860744503114319,1.5985027313232365,-2.518240774253286,5.715246236899759,-0.45986902146502473,3.6568744841114977,-1.8984155547398984,49.500083923339844,-10.370973009140378,2.0583717527882635,9,-0.785003662109375,-2.360004425048828,-4.982500076293945,-2.4950027465820312,6.869995117187514,2,0.06344840965097864,1.845351580934403,85.23999786376953,2.2307589121030214,85.16999816894531,-1.0437169860877757,83.83999633789062,0.06344840965097864
9462,2017-09-21,84.23999786376953,84.37999725341797,83.08999633789062,83.5199966430664,2885200.0,0.006571817496938692,1.5800018310546875,-0.47368605976037625,52.40101219740292,62.93615452582402,-1.5018469896814963,-2.290646282017846,-4.083255518819129,-4.314285737041189,13.587481321833138,1.2900009155273438,1.6746588774660438,1.889998245239255,-2.0743462376865693,5.854342728165079,-0.09217399622366429,3.8721704867021742,-2.056569757322549,58.23856185775934,0.8045997448845839,1.9821722414629137,9,-0.9799995422363281,-2.9099998474121094,-5.4799957275390625,-4.714996337890625,6.970001220703125,3,0.05413111708956353,1.8333295489121302,83.69000244140625,1.845351580934403,85.23999786376953,2.2307589121030214,85.16999816894531,0.05413111708956353
9463,2017-09-22,84.91999816894531,85.23999786376953,83.75,83.80999755859375,2097700.0,0.00807217856623721,-1.4227691696956914,1.541664900606112,52.280411446422455,61.30147659087195,-1.6534029124710514,-2.662149336506573,-4.711557458285313,-4.894738214390173,14.806218245216247,1.4899978637695312,1.6537107447966974,2.2874984741210938,-1.5561148877763316,6.131111836018519,0.365691793172374,4.2093051550698135,-2.3839129646957673,71.78563546148375,17.459651880949366,1.9218066809487127,9,-1.3199996948242188,-3.5900001525878906,-6.027496337890625,-5.394996643066406,6.400001525878906,4,0.047220939975207266,1.5800018310546875,84.23999786376953,1.8333295489121302,83.69000244140625,1.845351580934403,85.23999786376953,0.047220939975207266
9464,2017-09-25,83.87999725341797,85.0,83.62000274658203,84.47000122070312,1923100.0,-0.012246831582100381,-1.4864972609613099,-0.5315348133892364,53.82607755317857,60.33536999036654,-0.39467276258015715,-1.3022081844796247,-3.672141915852137,-3.761663381326372,15.81919274314661,1.3799972534179688,1.655910464182199,1.001997756958005,-2.4654578396472004,4.46945335356321,-0.7317300413446048,2.735725555260615,-1.0265206611461082,34.64268489731636,-17.312795787313775,1.733727798302606,9,-0.17499923706054688,-2.549999237060547,-4.987495422363281,-4.3549957275390625,7.4200057983398295,0,0.058297562586641316,-1.4227691696956914,84.91999816894531,1.5800018310546875,84.23999786376953,1.8333295489121302,83.69000244140625,0.058297562586641316
9465,2017-09-26,83.91000366210938,84.66000366210938,83.5999984741211,84.58000183105469,1281400.0,0.0003577302059363241,1.5542237337990623,1.1355824809589696,56.34058609501498,59.64281389166599,-0.16625127902436532,-1.0331321266278906,-3.6875674295255436,-3.6984345936458283,16.881936655931646,1.0600051879882812,1.7804128715709027,0.8085041046142578,-2.281602103584035,3.8986103128125507,-0.7365489994848957,2.3535572087134113,-0.7708748206174363,42.0168552112351,-11.919704591998169,1.5450531040991475,9,-0.20000457763671875,-2.580005645751953,-5.0175018310546875,-4.385002136230469,7.079994201660142,1,0.07603380973631091,-1.4864972609613099,83.87999725341797,-1.4227691696956914,84.91999816894531,1.5800018310546875,84.23999786376953,0.07603380973631091
9466,2017-09-27,84.91999816894531,85.2300033569336,83.80999755859375,84.56999969482422,1513000.0,0.012036640004247978,1.9278202940042946,-0.5223872099114076,67.95114028703469,60.21252597104273,-0.8134319328755595,-1.7077497743957366,-4.6725561848998325,-4.61044997867495,18.397513521829755,1.4200057983398438,1.7006568931823836,1.5499988555908146,-1.1492626491405673,4.249260360322197,0.20036810322511656,2.8996296079565127,-1.5237823031553006,85.11630382711449,24.181554324370587,1.3496307523656912,9,-0.9699974060058594,-3.020000457763672,-6.027496337890625,-5.394996643066406,5.870002746582031,2,0.0581724275544413,1.5542237337990623,83.91000366210938,-1.4864972609613099,83.87999725341797,-1.4227691696956914,84.91999816894531,0.0581724275544413
9467,2017-09-28,85.63999938964844,85.77999877929688,84.44999694824219,84.58999633789062,1570100.0,0.008478582621618935,1.0,3.0000217983651227,74.29905809036913,60.8580908519713,-1.1355113450228203,-2.3995610932058753,-5.333846521599227,-5.23671116147419,18.141720933334103,1.3300018310546875,1.752138112432192,2.1740001678466854,-0.7080546382241693,5.05605497391754,0.7329727648112652,3.6150275708821056,-2.0400009155273438,93.57801054816142,24.71701354043458,1.4410274030354255,9,-1.2949981689453125,-3.6899986267089844,-6.864997863769531,-6.114997863769531,6.169998168945327,3,0.05744976884644881,1.9278202940042946,84.91999816894531,1.5542237337990623,83.91000366210938,-1.4864972609613099,83.87999725341797,0.05744976884644881
9468,2017-09-29,86.16999816894531,86.41000366210938,85.58000183105469,85.68000030517578,1712500.0,0.006188682660837719,-1.4058204977940933,0.466663275834508,70.89946150182055,60.91130724197845,-1.4530449536777894,-2.880339513707071,-5.813239357919173,-5.702786717588609,17.550851353045317,0.8300018310546875,1.8427451404012203,2.5789989471435604,-0.5468570378678095,5.70485493215493,1.0160709546378826,4.141926939649238,-2.3600006103515625,91.45889501592396,19.740979602402533,1.562927992505682,9,-1.5099945068359375,-3.694995880126953,-7.394996643066406,-7.064998626708984,6.1100006103515625,4,0.058489045173772514,1.0,85.63999938964844,1.9278202940042946,84.91999816894531,1.5542237337990623,83.91000366210938,0.058489045173772514
9469,2017-10-02,85.81999969482422,86.7699966430664,85.68000030517578,86.58999633789062,1688500.0,-0.004061720802580049,-1.0761925522252498,-1.5714285714285714,68.85919722738429,60.74722484318779,-1.1188013310611638,-2.547542060090578,-5.354728917550716,-5.298713852482408,16.916844210854197,1.089996337890625,1.9209396090483892,2.1570003509521456,-1.1085899204649365,5.422590622369228,0.5242052152435974,3.7897954866606938,-1.646001281738279,70.03162470096126,-3.128753194496227,1.6327951357085437,10,-0.9799995422363281,-3.1650009155273438,-6.929998397827148,-6.715000152587891,6.0800018310546875,0,0.06408762549007219,-1.4058204977940933,86.16999816894531,1.0,85.63999938964844,1.9278202940042946,84.91999816894531,0.06408762549007219
9470,2017-10-03,85.9000015258789,86.52999877929688,85.83999633789062,85.95999908447266,2215100.0,0.0009322049794824316,-6.6663558531830125,0.0779192469655685,69.75311985143078,62.95667380556203,-1.224058969744803,-2.5287961004352155,-5.31628193849761,-5.314206552637131,17.272348047057207,0.7099990844726562,1.7897721195145948,2.0920021057128935,-1.304543797298436,5.488548008724223,0.39372915420723587,3.790275057218551,-1.3106433959960953,70.60826397713242,-2.515561931833844,1.6982729515056643,10,-0.9700050354003906,-3.2450027465820312,-7.010000228881836,-6.795001983642578,6.099998474121094,1,0.06286381175734967,-1.0761925522252498,85.81999969482422,-1.4058204977940933,86.16999816894531,1.0,85.63999938964844,0.06286381175734967
9471,2017-10-04,87.0,87.08000183105469,85.58000183105469,85.75,2533900.0,0.012805569901994662,1.127654048438413,-20.83418107833164,72.10629331349014,65.14614948512728,-2.0172981221916757,-3.452162123278015,-6.307430457289087,-6.345678224375746,17.733514513478244,1.5,1.5303676042946535,2.967500686645508,-0.6539138683308039,6.5889152416218195,1.156793409157359,4.778207964133657,-2.0617397080078206,96.95811093061036,22.917660784152986,1.8107072774881545,10,-1.6599998474121094,-4.189998626708984,-8.10999870300293,-7.895000457763672,2.6999969482421875,2,0.04586204441114394,-6.6663558531830125,85.9000015258789,-1.0761925522252498,85.81999969482422,-1.4058204977940933,86.16999816894531,0.04586204441114394
9472,2017-10-05,87.88999938964844,88.3499984741211,86.69999694824219,87.0999984741211,2683500.0,0.010229878041936091,-1.0754684388570332,0.632000732421875,70.3927796524743,67.15863484135527,-2.609514527977666,-4.013145622691425,-7.114679423553582,-7.186507935194541,19.23970409241217,1.6500015258789062,1.2833486094299076,3.518000030517584,-0.2171839245122129,7.2531839855473805,1.6504080530026783,5.385592008032489,-2.566225620625005,83.3935147313596,11.293865578786807,1.867591977514899,10,-1.9150009155273438,-3.6650009155273438,-9.252498626708984,-8.78499984741211,1.6999969482421875,3,0.032995807782659536,1.127654048438413,87.0,-6.6663558531830125,85.9000015258789,-1.0761925522252498,85.81999969482422,0.032995807782659536
9473,2017-10-06,87.87000274658203,87.98999786376953,87.4000015258789,87.48999786376953,1118500.0,-0.0002275189806038025,-1.1071389645776566,0.4810182815533043,65.66130218553263,68.47365980050571,-2.3770226057611836,-3.59214249095308,-6.972740276715825,-7.130371180784678,21.208099622762695,0.589996337890625,1.516223974733606,3.1265033721923885,-0.43602910392064587,6.689035848305423,1.3452371341358713,4.907769610248906,-2.2900009155273438,82.6716133847836,12.410778556314881,1.7812662380565145,10,-1.8950042724609375,-3.6450042724609375,-7.585002899169922,-7.890003204345703,2.1599960327148438,4,0.04483890621210884,-1.0754684388570332,87.88999938964844,1.127654048438413,87.0,-6.6663558531830125,85.9000015258789,0.04483890621210884
9474,2017-10-09,87.70999908447266,88.2699966430664,87.27999877929688,87.95999908447266,1748400.0,-0.0018209133618765083,1.2758699312473691,-0.6578862833279795,64.17912539548507,69.34460861166906,-1.8065807076320226,-3.16186389088314,-6.68014525431019,-6.892797240168591,22.792458211779394,0.9899978637695312,1.690156713183697,2.691999816894537,-0.8977620159034814,6.281761649692555,0.8971189004955278,4.486880733293546,-1.5759979248046818,76.89530089321865,8.545463048662228,1.7948809163990056,10,-1.6300010681152344,-3.4850006103515625,-6.869998931884766,-7.174999237060547,2.7300033569335795,0,0.05210352003792518,-1.1071389645776566,87.87000274658203,-1.0754684388570332,87.88999938964844,1.127654048438413,87.0,0.05210352003792518
9475,2017-10-10,87.98999786376953,88.13999938964844,87.37000274658203,88.08000183105469,1294000.0,0.0031923245036999948,6.333333333333333,0.360015869140625,78.89783884943728,70.56090845193602,-1.6170158193211392,-3.14305810932143,-6.814150732293982,-7.1257024621341145,24.410716688814375,0.7699966430664062,1.8404250246492637,2.6799987792968807,-0.8774230939453531,6.2374206525391145,0.9012878426757567,4.458709715918005,-1.4127972412109386,87.00357232371807,15.59729659598564,1.7787109366211193,10,-1.5900001525878906,-3.7649993896484375,-6.774997711181641,-7.364997863769531,1.1700057983398438,1,0.044436910524342066,1.2758699312473691,87.70999908447266,-1.1071389645776566,87.87000274658203,-1.0754684388570332,87.88999938964844,0.044436910524342066
9476,2017-10-11,88.56999969482422,88.58999633789062,87.69000244140625,87.70999908447266,1761900.0,0.006591679112808668,1.0,-9.55514113757735,78.98260457477622,71.08130250575903,-1.815763238647989,-3.3838311209632224,-7.236475081956428,-7.666894895728333,26.181974072251567,0.899993896484375,2.08520746581047,2.934500503540036,-0.5616184573303116,6.430619464410384,1.1864410231048623,4.68255998397521,-1.638239501953123,98.94197621565762,24.801407201444476,1.748059480435176,10,-1.4850006103515625,-4.225002288818359,-7.347497940063477,-7.944999694824219,1.910003662109375,2,0.03872643465049275,6.333333333333333,87.98999786376953,1.2758699312473691,87.70999908447266,-1.1071389645776566,87.87000274658203,0.03872643465049275
9477,2017-10-12,88.83000183105469,89.05999755859375,88.30000305175781,88.4800033569336,2309600.0,0.0029355553474803564,-1.1408323572710373,0.40697468107379214,77.73051042250594,71.84030794139073,-1.7608490145163813,-3.3019829500158835,-7.328336679962405,-7.899753786142071,27.746463376857278,0.7599945068359375,2.3336439523322667,2.870002365112299,-0.541958839373649,6.281963569598247,1.164021762869325,4.575982967355273,-1.566594409179686,87.07888285013802,12.118267431015724,1.705980602242977,10,-1.5100021362304688,-4.250003814697266,-7.502500534057617,-8.205001831054688,1.589996337890625,3,0.009793933347453265,1.0,88.56999969482422,6.333333333333333,87.98999786376953,1.2758699312473691,87.70999908447266,0.009793933347453265
9478,2017-10-13,89.05999755859375,89.66999816894531,88.51000213623047,88.94999694824219,2230900.0,0.0025891672047524406,-1.3434494451294698,0.31428882833787464,91.50642691123123,74.35666679515151,-1.7185062962920057,-3.2895129711749007,-7.355683323145016,-8.09891760485759,29.052204170140406,1.1599960327148438,2.389153567333949,2.838998031616214,-0.6868517954286233,6.364847858661051,1.0760731180938023,4.601922945138625,-1.4372721093750016,74.47695539197221,-5.352954034919804,1.7629249135224156,10,-1.43499755859375,-4.174999237060547,-7.73249626159668,-8.43499755859375,4.010002136230469,4,0.0059510306964492,-1.1408323572710373,88.83000183105469,1.0,88.56999969482422,6.333333333333333,87.98999786376953,0.0059510306964492
9479,2017-10-16,88.83000183105469,89.62999725341797,88.20999908447266,89.4800033569336,2007700.0,-0.00258248073033851,1.9895034412971724,-5.909071993341656,88.19881957393774,76.40618898654117,-1.1361149281121783,-2.9210222782977837,-6.916374711136612,-7.841669173071637,29.696878349210976,1.4199981689453125,2.3159699170493155,2.426002120971674,-1.24702011351485,6.099024355458198,0.589491003728412,4.262513238214936,-0.7978218378906234,63.47834740351285,-20.26160810826095,1.8365111172432589,10,-1.2050018310546875,-3.5900039672851562,-7.502500534057617,-8.205001831054688,1.3600006103515483,0,0.013508915045667313,-1.3434494451294698,89.05999755859375,-1.1408323572710373,88.83000183105469,1.0,88.56999969482422,0.013508915045667313
9480,2017-10-17,88.94000244140625,89.05999755859375,88.37000274658203,88.66999816894531,1247300.0,0.00123832723273809,1.7058911527989709,-0.4153902132704203,86.28167097714208,77.98123094916916,-0.8599783560868559,-2.8876673783256592,-6.846608103961358,-7.927013426547688,30.30963470168524,0.6899948120117188,2.294542916001646,2.3510025024414034,-1.4457993776104274,6.147804382493234,0.4526015624154809,4.249403442467326,-0.7300033569335938,63.1314493568946,-19.5902830604034,1.8984009400259176,10,-0.7550048828125,-3.360004425048828,-7.61250114440918,-8.31500244140625,-0.29000091552734375,1,0.016865301988137293,1.9895034412971724,88.83000183105469,-1.3434494451294698,89.05999755859375,-1.1408323572710373,88.83000183105469,0.016865301988137293
9481,2017-10-18,89.0,89.26000213623047,88.27999877929688,89.20999908447266,1129500.0,0.0006745846294897717,5.322496492998302,-0.7777620796835264,84.42630895986743,79.54051198332395,-0.6777094698005754,-2.6661511470179278,-6.7256586004731815,-7.969260008575532,31.92441535077703,0.9800033569335938,2.3326641001577997,2.1455001831054688,-1.5387058672663159,5.829706233477253,0.30339715791957644,3.987603208291361,0.6699981689453125,54.10968567919944,-26.113593813326325,1.8421030251858888,10,-0.5250015258789062,-3.31500244140625,-7.282499313354492,-8.375,0.15000152587890625,2,0.0017977939562852097,1.7058911527989709,88.94000244140625,1.9895034412971724,88.83000183105469,-1.3434494451294698,89.05999755859375,0.0017977939562852097
9482,2017-10-19,88.80000305175781,88.83000183105469,87.37999725341797,88.31999969482422,1577500.0,-0.0022471567218222965,4.370378219528392,-2.2857402361489556,78.90123009644923,81.01161508453691,-0.3744287839257652,-2.220879561275609,-6.311392362700872,-7.784269558512477,33.26736222627385,1.6200027465820312,2.367296610659352,1.7175029754638729,-1.8479218552304673,5.282927806158213,-0.0652094398833043,3.50021539081105,0.8421951293945256,62.008962036281254,-16.09938252788144,1.7827124153471705,10,-0.32500457763671875,-3.110004425048828,-7.082502365112305,-8.175003051757812,-1.350006103515625,3,0.018918921705403324,5.322496492998302,89.0,1.7058911527989709,88.94000244140625,1.9895034412971724,88.83000183105469,0.018918921705403324
9483,2017-10-20,88.93000030517578,89.93000030517578,88.76000213623047,89.61000061035156,1778500.0,0.001463932983675642,-1.2941216069652113,-1.416657394897878,85.91235860027487,83.426418773958,-0.3780041296646175,-2.1450309286580875,-6.184118320106222,-7.943998179511311,34.481794568169164,1.1699981689453125,2.2844991226603497,1.6470001220703097,-1.8568637391587686,5.150863983299388,-0.10493180854423656,3.398932052684856,-1.5500030517578125,60.78436065750342,-17.587795406698312,1.7519319306145407,10,-0.279998779296875,-2.8699989318847656,-7.212499618530273,-8.305000305175781,-1.8600006103515625,4,0.016754726848716928,4.370378219528392,88.80000305175781,5.322496492998302,89.0,1.7058911527989709,88.94000244140625,0.016754726848716928
9484,2017-10-23,88.7699966430664,89.66999816894531,88.55999755859375,89.43000030517578,2031000.0,-0.0017992090583638376,-1.0555532008081494,0.9705931851585904,82.53971274648545,83.83107142918556,-0.05791809365072709,-1.686357474414649,-5.802406096727793,-7.758274710495755,35.77562300907349,1.1100006103515625,2.1725533717060728,1.2424964904785156,-1.928130846801679,4.41312382775871,-0.34281717816158164,2.827810159118613,-1.3899993896484375,54.509714750743484,-23.81821989386495,1.5853136686400973,10,-0.11499786376953125,-2.349994659423828,-7.32249641418457,-7.989997863769531,-3.1099929809570312,0,0.048439824426800504,-1.2941216069652113,88.93000030517578,4.370378219528392,88.80000305175781,5.322496492998302,89.0,0.048439824426800504
9485,2017-10-24,90.29000091552734,90.79000091552734,88.37999725341797,88.7699966430664,2671600.0,0.017122950658347902,-1.095652577736793,-2.303023997780552,84.0580213781262,84.3950066295578,-1.3604194672008418,-2.850002265944255,-7.138430628140156,-9.222702092551401,37.32917317301985,2.410003662109375,2.1870575065294133,2.4435009002685604,-0.46785908183062475,5.3548608823677455,0.9878209092189678,3.899180891318153,-2.859003601074221,85.33725914855154,8.97902015890186,1.4556799910495957,10,-1.2050018310546875,-3.4399986267089844,-8.392499923706055,-9.314998626708984,-4.180000305175781,1,-0.0011075254525101386,-1.0555532008081494,88.7699966430664,-1.2941216069652113,88.93000030517578,4.370378219528392,88.80000305175781,-0.0011075254525101386
9486,2017-10-25,89.86000061035156,90.4499969482422,89.2300033569336,89.66000366210938,2039600.0,-0.004762435494690909,-1.3018800023032455,0.13157656979370577,72.54008491857314,83.81829268467636,-0.8137651484173887,-2.1406877399734157,-6.527588155880181,-8.704572000485683,38.693868583146326,1.219993591308608,2.227941553741573,1.766500473022461,-0.9297218696132745,4.462722815658196,0.4183893017045932,3.1146116443403287,-2.2946431518554675,72.72729306687906,-2.627801699238532,1.3481111713178657,10,-0.7750015258789062,-3.009998321533203,-7.742502212524414,-8.799999237060547,-4.459999084472656,2,-0.013465380327776999,-1.095652577736793,90.29000091552734,-1.0555532008081494,88.7699966430664,-1.2941216069652113,88.93000030517578,-0.013465380327776999
9487,2017-10-26,90.55999755859376,90.95999908447266,89.86000061035156,90.26000213623048,1239700.0,0.00778986137867399,1.0000000000000517,1.5,76.63363614251426,82.16576037704115,-1.3885790556935689,-2.585765338743329,-7.038104080527944,-9.33302962914128,39.95338545052247,1.0999984741210938,2.1611855449400537,2.2204975128174027,-0.43059145452066616,4.871586480155472,0.8949530291483683,3.546041996486437,-2.865654361816425,84.49607589172237,9.650635969461533,1.3255444836690344,10,-1.3899993896484517,-3.5349998474121236,-8.442499160766616,-9.499996185302749,-5.7699966430664205,3,-0.01556974459724969,-1.3018800023032455,89.86000061035156,-1.095652577736793,90.29000091552734,-1.0555532008081494,88.7699966430664,-0.01556974459724969
9488,2017-10-27,91.20999908447266,91.37999725341795,89.95999908447266,90.7699966430664,1625000.0,0.0071775788803254414,2.6410266442350037,1.46669718471046,81.58848593518036,81.43127886162365,-1.901492661293375,-2.992236222982882,-7.4065700173045315,-9.918641899136432,41.05976481438452,1.4199981689452983,2.0713235158964096,2.6184989929199247,-0.12096854126987466,5.357966527109724,1.248765225825025,3.9882327600148244,-3.3197165344335957,94.33339436849003,18.93150962473736,1.3697337670948984,10,-1.8300018310546875,-3.720001220703125,-8.915000915527344,-10.14999771118164,-6.379997253417969,4,-0.04122357388413311,1.0000000000000517,90.55999755859376,-1.3018800023032455,89.86000061035156,-1.095652577736793,90.29000091552734,-0.04122357388413311
9489,2017-10-30,91.31999969482422,91.95999908447266,90.88999938964844,91.3499984741211,1248000.0,0.0012060148169685814,-1.4044953452089084,-0.06817866555694271,81.00563183378418,80.84505229013945,-1.8116579206969874,-2.813303254605742,-7.23375500352175,-9.988667032166944,42.14853976282935,1.0699996948242188,1.9957815127131653,2.4534996032714815,-0.2179177968785524,5.1249170034215155,1.1177909031964646,3.7892083033464985,-3.150539968514849,82.12293122040415,7.8503200567159865,1.335708700075019,10,-1.6500015258789062,-3.5400009155273438,-8.855001449584961,-10.259998321533203,-5.909996032714844,0,-0.046539640979005426,2.6410266442350037,91.20999908447266,1.0000000000000517,90.55999755859376,-1.3018800023032455,89.86000061035156,-0.046539640979005426
9490,2017-10-31,91.3000030517578,91.73999786376952,90.75,91.47000122070312,1530500.0,-0.00021897331508158313,1.7887599398238412,5.666836215666801,78.37847269035831,80.17307048241622,-1.5887657695375879,-2.495979429661972,-6.924054507187222,-9.867091437901948,43.23674518817573,0.989997863769517,1.8266828317679398,2.1635028839111214,-0.3312097982427957,4.658215566065039,0.91614654283417,3.410859224988073,-2.7514893896320984,75.82428331088242,4.479177940779252,1.247356341076955,10,-1.6300048828124858,-3.5200042724609233,-8.782505035400376,-10.240001678466783,-5.190002441406236,1,-0.061774361458138416,-1.4044953452089084,91.31999969482422,2.6410266442350037,91.20999908447266,1.0000000000000517,90.55999755859376,-0.061774361458138416
9491,2017-11-01,90.98999786376952,92.11000061035156,90.58999633789062,91.8499984741211,2374000.0,-0.0033954564909767226,1.2028969482529854,5.058881608472868,72.22221350090794,79.43095752735607,-1.0804104566341692,-1.972877469680256,-6.369364470791098,-9.474481253982802,44.18897584389553,1.5200042724609375,1.6851588774181323,1.6539978027343665,-0.7581152951120629,4.066110900580796,0.4479412538111518,2.860054351657581,-2.100335659409126,50.22210015190909,-18.34243243896175,1.2060565489232156,11,-0.7449989318847514,-3.029998779296861,-8.469999313354478,-9.929996490478501,-5.470001220703111,2,-0.053632238355739936,1.7887599398238412,91.3000030517578,-1.4044953452089084,91.31999969482422,2.6410266442350037,91.20999908447266,-0.053632238355739936
9492,2017-11-02,90.79000091552734,91.47000122070312,90.26000213623048,90.8499984741211,1448200.0,-0.0021980102531885537,-1.1607220708447161,0.06976455350330787,67.90895894180329,77.43057978752589,-0.6352500064033677,-1.6279456602313616,-5.918738041713752,-9.215994799379928,44.52772238622503,1.209999084472642,1.5900166049285644,1.3090007781982393,-1.0857116289063953,3.703713185302874,0.11164457464592203,2.5063569817505567,-1.5138981024480103,38.60470892993382,-28.00522675120837,1.1973562035523155,11,-0.5450019836425781,-2.5100021362304688,-7.865001678466797,-9.729999542236328,-4.989997863769531,3,-0.05936776445969405,1.2028969482529854,90.98999786376952,1.7887599398238412,91.3000030517578,-1.4044953452089084,91.31999969482422,-0.05936776445969405
9493,2017-11-03,91.80999755859376,91.83000183105469,90.19000244140624,90.97000122070312,1367400.0,0.011234680391901897,2.7272506588986314,-14.00050864699922,76.51244053954262,76.76088287564336,-1.3452213084297568,-2.463961861024856,-6.677532802710161,-10.166346420597407,44.94126631400308,1.6399993896484517,1.563028483628102,2.131997680664071,-0.3513071684538005,4.6153025297819426,0.8903452561051353,3.373650105223007,-2.193827009841769,84.37482615295447,16.65127982453801,1.2416524245589364,11,-1.5649986267089986,-2.964996337890639,-8.662496566772475,-10.71499633789064,-6.3299942016601705,4,-0.07646222448253759,-1.1607220708447161,90.79000091552734,1.2028969482529854,90.98999786376952,1.7887599398238412,91.3000030517578,-0.07646222448253759
9494,2017-11-06,92.27999877929688,92.95999908447266,91.6500015258789,92.41999816894531,1531300.0,0.00511928148569174,1.147534832528704,-0.16666666666666385,77.92641073729602,76.07959280444001,-1.4136264844132285,-2.713139723914665,-6.865814040364398,-10.544261589302664,45.42536365458288,1.30999755859375,1.6210799321023899,2.3734989166259766,-0.1871523337596699,4.934150167011623,1.0931732914331462,3.653824541818807,-2.364568623152934,75.45122277032753,6.85157983119224,1.2803256251928237,11,-1.18499755859375,-3.009998321533203,-8.712495803833008,-10.8699951171875,-7.099998474121094,0,-0.08073252109658247,2.7272506588986314,91.80999755859376,-1.1607220708447161,90.79000091552734,1.2028969482529854,90.98999786376952,-0.08073252109658247
9495,2017-11-07,91.9000015258789,92.56999969482422,91.6999969482422,92.08000183105469,1416500.0,-0.004117872328182393,-1.9999605382582568,1.2857220708446866,73.01590184958457,76.13246135233017,-0.8730434368195574,-2.134639568375576,-6.217855811682895,-10.078083561338019,45.935622216983,0.870002746582017,1.6467690801787427,1.798001480102542,-0.7435315409620102,4.339534501167094,0.5272349695702587,3.068767990634825,-1.7099990844726705,61.73289374746969,-8.340258537725106,1.2707665105322772,11,-0.4900016784667969,-2.6300010681152344,-8.152502059936523,-10.310001373291016,-6.459999084472656,1,-0.07062021497292315,1.147534832528704,92.27999877929688,2.7272506588986314,91.80999755859376,-1.1607220708447161,90.79000091552734,-0.07062021497292315
9496,2017-11-08,92.0,92.4499969482422,91.04000091552734,91.9000015258789,1617600.0,0.0010881226600734095,1.8200135804258244,-0.5555461365659305,75.80643970437312,76.04055063698117,-0.7124851584161149,-2.070659300955512,-6.046752735697652,-10.0957140387344,45.99578173034426,1.409996032714858,1.7193715055308019,1.7264999389648494,-0.8425152976275001,4.295515175557199,0.44199232066867467,3.011007557261024,-1.4221980285644662,65.34295133982815,-5.512729187916449,1.284507618296175,11,-0.5400009155273438,-2.729999542236328,-8.207502365112305,-10.40999984741211,-5.30999755859375,2,-0.06402173249617871,-1.9999605382582568,91.9000015258789,1.147534832528704,92.27999877929688,2.7272506588986314,91.80999755859376,-0.06402173249617871
9497,2017-11-09,89.69999694824219,91.69000244140624,87.9800033569336,91.66999816894531,3143600.0,-0.025000033171280522,2.6915234422446632,-19.700312809948883,54.59973948862109,73.04180103180792,1.6234175130659878,0.3139603869941823,-3.6312169155138605,-7.707199523035058,44.864750707273735,4.019996643066406,1.6054027369547157,-0.6170028686523494,-3.111485652844081,1.8774799155393822,-1.8642442607482081,0.6302385234435093,3.2600021362304688,34.53805355288033,-36.03871176174597,1.2472413920958632,11,0.7700042724609375,0.13000106811523438,-5.624996185302734,-7.954994201660156,-1.6100006103515625,3,-0.04659978202215198,1.8200135804258244,92.0,-1.9999605382582568,91.9000015258789,1.147534832528704,92.27999877929688,-0.04659978202215198
9498,2017-11-10,89.58999633789062,90.02999877929688,88.87999725341797,89.54000091552734,2736400.0,-0.0012263167680488518,1.4731207494852212,-0.02537837126082444,54.92788296214921,70.14427337940401,1.65331858815955,0.4908702070013362,-3.402967723592198,-7.520882989393357,43.436790897964705,1.1500015258789062,1.6038880322448108,-0.7535034179687443,-3.2026083096123443,1.6956014736748557,-1.9780558637905443,0.4710490278530557,3.2704028320312517,32.32920406043466,-38.616012524097,1.2245524458218027,11,0.8800048828125,0.5300025939941406,-4.489997863769531,-7.209995269775391,-1.6399993896484375,4,-0.04230375534159825,2.6915234422446632,89.69999694824219,1.8200135804258244,92.0,-1.9999605382582568,91.9000015258789,-0.04230375534159825
9499,2017-11-13,90.02999877929688,90.20999908447266,89.0,89.36000061035156,2428800.0,0.004911289869315105,1.3495155699090398,13.401190294521593,48.20440460672251,66.79159914788893,1.1299079233407667,0.15323442849947355,-3.7400595814885946,-7.902632061266246,42.30647046343837,1.2099990844726562,1.5175104090029947,-0.3735008239746094,-2.7232668781270064,1.9762652301777877,-1.548383851050815,0.8013822031015962,2.7327924743652403,44.662245271101355,-23.451955124154026,1.1748830270762016,11,0.44000244140625,0.09000015258789062,-4.930000305175781,-7.649997711181641,-1.3799972534179688,0,-0.05053865915868028,1.4731207494852212,89.58999633789062,2.6915234422446632,89.69999694824219,1.8200135804258244,92.0,-0.05053865915868028
9500,2017-11-14,90.44000244140624,90.48999786376952,89.4000015258789,89.79000091552734,2172600.0,0.004554078281334473,1.9066864693855436,0.9701541825138142,54.01663249994708,64.76875681444884,0.6538427348823177,-0.14612291332183247,-3.9957783458402787,-8.255079300642663,41.178924818223095,1.0899963378906108,1.3365724861398007,-0.03849716186525143,-2.2850693312556416,2.2080750075251387,-1.1617832465604465,1.0847889228299437,2.227133054321314,55.03361546772303,-11.980819083026127,1.123286084695195,11,0.02999877929688921,-0.27500152587889204,-5.287504196166978,-8.060001373291001,-1.7900009155273295,1,-0.058160128198119776,1.3495155699090398,90.02999877929688,1.4731207494852212,89.58999633789062,2.6915234422446632,89.69999694824219,-0.058160128198119776
9501,2017-11-15,89.16000366210938,89.94999694824219,88.66999816894531,89.58000183105469,2250500.0,-0.014153015753467502,1.206916509911735,-0.6461495123067855,41.0256836619513,61.781726227798615,1.8405070245954107,1.2084346252584623,-2.557390833593672,-6.90873504555087,39.6950264428915,1.7700042724609233,1.114889428051697,-1.3264961242675781,-3.551939963841818,0.8989477153066616,-2.439218044054698,-0.21377420448045825,3.4133891908422953,31.805945993744427,-31.634099091930242,1.1127219197871203,11,1.30999755859375,1.0099945068359375,-3.847505569458008,-6.780002593994141,-0.31000518798828125,2,-0.04172275760329547,1.9066864693855436,90.44000244140624,1.3495155699090398,90.02999877929688,1.4731207494852212,89.58999633789062,-0.04172275760329547
9502,2017-11-16,90.4800033569336,90.75,89.41000366210938,89.79000091552734,2297900.0,0.014804841191198737,1.1788634023496136,-1.6428701180744778,45.69069880559907,58.35708825736044,0.5273682147166454,0.02187098335869564,-3.654942064317936,-8.115239802107638,39.3460432816165,1.589996337890625,0.9511014547934735,-0.09049644470215412,-2.1699448665661407,1.9889519771618325,-1.1302206556341474,0.9492277662298392,2.0015217060977193,87.01940358727947,26.35169321387786,1.0397242109319917,11,-0.01000213623046875,-0.31000518798828125,-4.765005111694336,-7.980003356933594,-1.850006103515625,3,-0.04188771855562612,1.206916509911735,89.16000366210938,1.9066864693855436,90.44000244140624,1.3495155699090398,90.02999877929688,-0.04188771855562612
9503,2017-11-17,90.41999816894531,91.0500030517578,90.23999786376952,91.0,2342900.0,-0.0006631872873784639,1.3823404016605956,-0.8405793896505971,44.655576567082875,54.660328905114525,0.4128861803638131,0.2099929831195908,-3.3473223722821075,-7.957861518726915,38.51003399461196,0.8100051879882812,0.8362691303717469,-0.2250015258789091,-2.1586324013929215,1.7086293496351033,-1.1918169636359153,0.7418139118780971,1.9714964599640439,73.52926091193561,14.932084185858933,0.9668154377570051,11,-0.14499664306640625,-0.25,-4.469999313354492,-7.68499755859375,-1.3199996948242188,4,-0.025768656030065284,1.1788634023496136,90.4800033569336,1.206916509911735,89.16000366210938,1.9066864693855436,90.44000244140624,-0.025768656030065284
9504,2017-11-20,93.06999969482422,93.98999786376952,90.7300033569336,90.97000122070312,6529600.0,0.02930769276203149,-1.5271332042050367,-3.620675593907027,58.00902684232449,52.992898348752306,-2.3616183399292794,-2.2149050299722433,-5.771194330384191,-10.47077974620585,38.37149852972412,3.5699996948242045,0.8266368523451035,2.2099998474121065,0.19948030383963555,4.2205193909845775,1.204740075625864,3.215259619198349,-5.089996337890625,82.70680034360981,25.202776143938706,1.0052597717862384,11,-2.0849990844726562,-2.3850021362304688,-6.815000534057617,-10.029998779296875,-3.69000244140625,0,-0.055012385982276535,1.3823404016605956,90.41999816894531,1.1788634023496136,90.4800033569336,1.206916509911735,89.16000366210938,-0.055012385982276535
9505,2017-11-21,90.19000244140624,92.83000183105469,88.87999725341797,92.62000274658205,6028700.0,-0.030944421004206246,1.771934521021001,-1.1571438432558054,47.06315983466287,49.79920058545116,0.27972259126835297,0.6927332637275612,-2.6916143824284546,-7.470012652958857,37.24759819353293,4.19000244140625,0.5881240858317938,-0.6649974822998246,-2.6819725349141805,1.3519775703145314,-1.6734850086070026,0.3434900440073534,-2.0897991943359244,28.57151051981688,-28.62040551597057,1.0084875263071762,11,0.7949981689453267,0.4949951171875142,-3.75750350952147,-7.150001525878892,-1.1600036621093608,1,-0.017075073443177047,-1.5271332042050367,93.06999969482422,1.3823404016605956,90.41999816894531,1.1788634023496136,90.4800033569336,-0.017075073443177047
9506,2017-11-22,88.6500015258789,90.73999786376952,88.43000030517578,89.61000061035156,4028200.0,-0.017075073443177047,-2.299992915569922,0.3950613020203718,42.84759883274395,48.49340717924259,1.4466875469575058,2.252945876037927,-0.9629092139430782,-5.789986328208784,35.95965964781639,2.309997558593736,0.23142480660150966,-2.14449844360351,-4.350837833216488,0.06184094600946821,-3.247668138409992,-1.041328748797028,-0.43200238647460765,3.956858224930028,-53.29000532058241,1.1031696948064873,11,2.55999755859375,2.0349960327148438,-1.7675037384033203,-5.6100006103515625,1.6299972534179688,2,0.0,1.771934521021001,90.19000244140624,-1.5271332042050367,93.06999969482422,1.3823404016605956,90.41999816894531,0.0
9507,2017-11-24,89.1500015258789,89.25,88.01000213623047,88.66999816894531,1623800.0,0.005640157827341286,2.6470509037462553,-0.5000039736467746,40.78949384497433,46.92247505511205,0.9615873694737758,1.7306264769114534,-1.2735308229436555,-6.171658286330143,34.288471339159656,1.2399978637695312,-0.08541672016913537,-1.5739986419677763,-3.898815032904011,0.7508177489684584,-2.7364068374358936,-0.4115904464996589,4.839996337890611,19.063548564065318,-33.31624872761559,1.1624081954681205,11,1.8499984741210938,1.5349960327148438,-2.0700035095214844,-6.1100006103515625,2.25,4,-0.0033651491488839724,-2.299992915569922,88.6500015258789,1.771934521021001,90.19000244140624,-1.5271332042050367,93.06999969482422,-0.0033651491488839724
9508,2017-11-27,87.44999694824219,88.83000183105469,87.4000015258789,88.48999786376953,2890700.0,-0.019069035878179208,-1.5087905983763996,-2.166653421282683,34.58839281367152,45.40958485588416,2.5994720223606578,3.303890170783461,0.5516456345015257,-4.355463353218838,32.218169816755655,1.75,-0.5001196448343705,-3.086003112792966,-5.8178305241841315,-0.3541757014018003,-4.451916818488542,-1.7200894070973902,6.420401000976554,0.7586562996374026,-46.69090002146697,1.3659137056955815,11,3.2450027465820312,3.2450027465820312,-0.36749839782714844,-4.409996032714844,3.850006103515611,0,0.013493428774779437,2.6470509037462553,89.1500015258789,-2.299992915569922,88.6500015258789,1.771934521021001,90.19000244140624,0.013493428774779437
9509,2017-11-28,87.06999969482422,87.44000244140625,86.38999938964844,87.08000183105469,3843100.0,-0.004345308938579762,1.8767074610954924,0.009617430216777318,34.58839281367152,43.250891557409105,2.811049777500287,3.530155673433839,1.01210344535761,-3.8785083621778824,29.743819874530615,1.05999755859375,-0.6243808620277207,-3.253500366210943,-6.363554110526621,-0.14344662189526503,-4.808527238368782,-1.698473494053104,6.541582397460928,10.55900694701127,-33.63452752821921,1.5550268721578355,11,3.1199989318847656,3.1199989318847656,0.2850017547607422,-3.8999977111816406,4.599998474121094,1,0.023314560542229357,-1.5087905983763996,87.44999694824219,2.6470509037462553,89.1500015258789,-2.299992915569922,88.6500015258789,0.023314560542229357
9510,2017-11-29,85.66000366210938,87.29000091552734,83.9000015258789,87.08000183105469,6130300.0,-0.016193821496001015,2.684789279020782,141.96948893974064,31.331000483464237,42.1737045375772,3.8796884300486028,4.7389192863781915,2.485578036176662,-2.38292080866006,27.736978392346494,3.3899993896484375,-0.7901419919692643,-4.381496429443359,-8.084929369032707,-0.6780634898540114,-6.2332128992380404,-2.5297799596486783,7.518283468017572,25.731039159784647,-15.135081872841294,1.8517164697946742,11,3.2849960327148438,3.2849960327148438,1.8774967193603516,-2.490001678466797,6.1699981689453125,2,0.04342742741387595,1.8767074610954924,87.06999969482422,-1.5087905983763996,87.44999694824219,2.6470509037462553,89.1500015258789,0.04342742741387595
9511,2017-11-30,86.11000061035156,86.2699966430664,84.98999786376953,85.81999969482422,3866600.0,0.00525329125617624,3.1967655997898765,-0.2042262601949259,38.13616926862719,41.33431236680255,3.2984138307826356,4.115588225468969,2.1555660703795354,-2.761883417975099,25.470075507661395,1.279998779296875,-0.9272047558949907,-3.6874996185302678,-7.753133389097371,0.37813415203683576,-5.7203165038138195,-1.654682733246716,6.326023671435536,41.308405883904825,-0.3433773637467965,2.032816885283552,11,2.8349990844726562,2.8349990844726562,1.8575000762939453,-2.509998321533203,5.529998779296875,3,0.03391009346473384,2.684789279020782,85.66000366210938,1.8767074610954924,87.06999969482422,-1.5087905983763996,87.44999694824219,0.03391009346473384
9512,2017-12-01,85.4000015258789,85.7699966430664,83.58999633789062,85.51000213623047,3545000.0,-0.008245256990362937,5.920749872841331,-0.37931125200599825,36.68151965090068,40.448306042782306,3.589509407004286,4.638917429298587,2.9620430072908164,-1.992400729934218,23.702174528868174,2.5200042724609375,-1.1862576164134708,-4.1279987335205135,-8.609889261592102,0.35389179455107467,-6.3689439975563005,-1.8870534694847265,6.353140935435533,34.542047529330915,-7.946570103325271,2.2409452640357914,12,3.389995574951172,3.389995574951172,2.5674991607666016,-1.5300025939941406,4.709999084472656,4,0.05714282396047943,3.1967655997898765,86.11000061035156,2.684789279020782,85.66000366210938,1.8767074610954924,87.06999969482422,0.05714282396047943
9513,2017-12-04,84.79000091552734,85.63999938964844,83.8499984741211,85.55999755859375,3723600.0,-0.0071428641622063305,2.849463071281492,6.99993064225274,33.522020877668155,37.727527602264935,3.706710046191205,4.9498113113868385,3.6415005778281255,-1.3242629381854556,21.676876745243153,1.7900009155273438,-1.2623871447534896,-4.386999511718756,-9.203462208438765,0.4294631850012536,-6.79523086007876,-1.978768163358751,6.146826933444714,31.168900655532394,-10.58851973862912,2.4082313483600024,12,3.4199981689453125,3.9999961853027344,3.307497024536133,-0.8350028991699219,6.400001525878892,0,0.07795731264275862,5.920749872841331,85.4000015258789,3.1967655997898765,86.11000061035156,2.684789279020782,85.66000366210938,0.07795731264275862
9514,2017-12-05,84.83000183105469,85.69999694824219,84.16000366210938,84.52999877929688,2340800.0,0.00047176453703778876,-1.9615446689261558,-0.38961605152340845,31.93818077490684,36.04697437340315,2.654047377824611,4.556681408516141,3.7063809561339838,-1.3257419014884135,19.067334629845785,1.5399932861328125,-1.5004697703451626,-3.974498748779297,-8.930827220398541,0.9818297228399473,-6.452662984588912,-1.496334512969682,5.372142866809227,33.513620514385515,-6.293279812293974,2.4781642358096216,12,2.3349952697753906,3.9599952697753906,3.6049957275390625,-0.6650047302246094,7.189994812011719,1,0.0762702001773925,2.849463071281492,84.79000091552734,5.920749872841331,85.4000015258789,3.1967655997898765,86.11000061035156,0.0762702001773925
9515,2017-12-06,85.41000366210938,85.4800033569336,84.02999877929688,84.26000213623047,2805100.0,0.006837225256811852,1.2480675171365543,3.8332994252581254,37.356710933955064,35.43687571798217,1.4803746950547634,3.652817332376941,3.23919517170539,-1.8561130198850577,16.337182266779298,1.4500045776367188,-1.740782687256825,-3.0699970245361357,-8.022808904610173,1.8828148555379016,-5.546402964573147,-0.5935910844991241,4.130926199757212,67.91071331983956,25.97261399482784,2.4764059400370164,12,1.0099945068359375,3.379993438720703,3.3149948120117188,-0.9550056457519531,7.689994812011719,2,0.07329345789049624,-1.9615446689261558,84.83000183105469,2.849463071281492,84.79000091552734,5.920749872841331,85.4000015258789,0.07329345789049624
9516,2017-12-07,86.11000061035156,86.51000213623047,85.16999816894531,85.61000061035156,3914200.0,0.00819572553832737,1.0615397255771917,0.43478203180458164,34.62349391930236,34.75176461512973,0.4271027822925362,2.623436368825736,2.629914195055548,-2.5027033527306344,14.03034020888501,1.3400039672851562,-2.3770968306455984,-2.0755001068115178,-6.844060339093389,2.6930601254703532,-4.45978022295246,0.30878000932942484,2.835835899117427,86.30134480875601,47.99756373292066,2.384280116140937,12,0.09999847412109375,2.6799964904785156,2.6149978637695312,-1.6550025939941406,9.459999084472656,3,0.06642667727510743,1.2480675171365543,85.41000366210938,-1.9615446689261558,84.83000183105469,2.849463071281492,84.79000091552734,0.06642667727510743
9517,2017-12-08,85.5199966430664,86.91999816894531,84.91000366210938,86.44999694824219,3411400.0,-0.006851747336002578,1.149723587850105,-1.8600006103515625,33.37855415188709,34.61733809715368,0.5006935310629359,3.0400960624024975,3.2824372605597603,-1.8498867689125404,14.378143352944317,2.0099945068359375,-2.7057271299840124,-2.4565040588378935,-7.31120627811454,2.398198160438753,-4.883855168476217,-0.029152949199570344,2.8902558492447525,54.397339900743304,19.700472868966315,2.42735110963832,12,-0.00499725341796875,3.270000457763672,3.5825023651123047,-0.9899978637695312,11.72000122070311,4,0.07156224259602117,1.0615397255771917,86.11000061035156,1.2480675171365543,85.41000366210938,-1.9615446689261558,84.83000183105469,0.07156224259602117
9518,2017-12-11,85.80000305175781,86.36000061035156,85.29000091552734,85.48999786376953,2322700.0,0.003274162999094443,-2.014087533983086,-0.33333880243156105,20.61440974588632,33.06467331184421,-0.04244131829715059,2.594622165151833,3.052406598562797,-2.072478814543132,14.744742211085931,1.0699996948242188,-2.8600561396841897,-1.9869979858398494,-6.872297226323539,2.8983012546438403,-4.429647606081687,0.4556516344019883,2.1282238251112915,61.24583551127514,31.274325029505096,2.4426496202418426,12,-0.3600044250488281,2.9899940490722656,3.462495803833008,-0.7000045776367188,10.339996337890625,0,0.050233069991778345,1.149723587850105,85.5199966430664,1.0615397255771917,86.11000061035156,1.2480675171365543,85.41000366210938,0.050233069991778345
9519,2017-12-12,85.4800033569336,85.9800033569336,84.91000366210938,85.75,2248900.0,-0.003729600040121017,1.9314925326338013,-0.8709423375089214,25.993901153896743,32.471662275225604,0.03162439970265041,2.6944139325006518,3.4309772304988684,-1.6661647559793238,15.088694532765262,1.0699996948242188,-3.053705365381205,-2.0794979095458928,-6.948741505623531,2.789745686531745,-4.514119707584712,0.3551238884929262,2.0144004660376567,50.173179372647155,19.19738363699355,2.43462179803882,12,-0.225006103515625,3.3099937438964844,4.064996719360352,-0.3650016784667969,11.169998168945312,1,0.06679923795311216,-2.014087533983086,85.80000305175781,1.149723587850105,85.5199966430664,1.0615397255771917,86.11000061035156,0.06679923795311216
9520,2017-12-13,85.18000030517578,85.93000030517578,85.12999725341797,85.81999969482422,2068000.0,-0.003509628450821478,-1.1621543600635091,2.37039758116929,29.75496934000897,31.540417838712468,0.2865079347890287,2.7195801013676117,3.7846936708215537,-1.277362476510831,15.26826769240717,0.8000030517578125,-3.0135971576985128,-2.1165008544921875,-6.898080407926784,2.665078698942409,-4.507290631209486,0.2742889222251108,1.9239627692874137,13.432705519749177,-20.094934902084105,2.390789776717297,12,0.0749969482421875,3.609996795654297,5.002500534057617,0.5699996948242188,11.290000915527344,2,0.08030049675258111,1.9314925326338013,85.4800033569336,-2.014087533983086,85.80000305175781,1.149723587850105,85.5199966430664,0.08030049675258111
9521,2017-12-14,85.44000244140625,85.97000122070312,84.81999969482422,85.16999816894531,2288000.0,0.0030523847769305945,-1.3711341827906245,-0.42188207805831723,27.731123223282722,30.54592934675492,-0.0877566317038827,2.283680840433391,3.5470719603918326,-1.4584466289098401,16.115154620375556,1.1500015258789062,-2.9483634963974055,-1.6704986572265597,-6.4362462891442505,3.095248974691131,-4.053372473185405,0.7123751587322857,1.3125639593996823,29.523961765806483,-5.59232184783496,2.3828738159588467,12,-0.055004119873046875,3.349994659423828,4.899997711181641,0.30999755859375,9.899993896484375,3,0.08965350905704828,-1.1621543600635091,85.18000030517578,1.9314925326338013,85.4800033569336,-2.014087533983086,85.80000305175781,0.08965350905704828
9522,2017-12-15,86.69000244140625,87.20999908447266,85.29000091552734,86.06999969482422,3766000.0,0.014630149394684766,1.3132563344808093,2.296270132805877,45.17770281783961,31.841005117885082,-1.2689725381965644,0.7749154410292363,2.3057472012002904,-2.6406194166585806,16.143270734747777,1.9199981689453125,-2.6511667858563044,-0.23099861145018963,-4.726346689722206,4.264349466821827,-2.4786726505861907,2.0166754276858114,-3.100006103515625,78.24281272545026,37.178537033671276,2.2476740391360064,12,-1.0700035095214844,2.099994659423828,3.674997329711914,-0.94000244140625,5.290000915527344,4,0.10243392552007324,-1.3711341827906245,85.44000244140625,-1.1621543600635091,85.18000030517578,1.9314925326338013,85.4800033569336,0.10243392552007324
9523,2017-12-18,88.08999633789062,88.3499984741211,87.19999694824219,87.20999908447266,2743100.0,0.01614942735098701,-1.555554613656593,1.4193441210853381,55.7303172370281,34.48457583589855,-2.404492776443604,-0.8522834942734505,0.9315201117917553,-3.9452750746575447,15.913160620122932,1.6599960327148438,-2.5135361932439935,1.2854953765869084,-2.940759824547797,5.511750577721614,-0.8276322239804443,3.398622977154261,-4.427599945068366,92.63449784302028,45.74059751883451,2.1131276005673545,12,-1.8999977111816406,0.7000007629394531,2.0600032806396484,-2.339996337890625,5.75,0,0.10387106262079793,1.3132563344808093,86.69000244140625,-1.3711341827906245,85.44000244140625,-1.1621543600635091,85.18000030517578,0.10387106262079793
9524,2017-12-19,87.94999694824219,88.47000122070312,87.41000366210938,87.77999877929688,2098600.0,-0.0015892768244811784,-1.3296946526485236,0.19318034037609563,65.0064994800416,37.5567745632415,-1.984020790290515,-1.1758136757288753,1.101348944555383,-3.704833744576405,14.18585210719892,1.05999755859375,-2.276955860595322,1.401496124267581,-1.6964088431649742,4.499401091700136,-0.14745635944869662,2.9504486079838586,-4.1000964721679765,85.75331355962317,34.687793790498645,1.5489524837162798,12,-1.3049964904785156,0.8400001525878906,2.345003128051758,-1.4199981689453125,5.8300018310546875,1,0.09312112251949256,-1.555554613656593,88.08999633789062,1.3132563344808093,86.69000244140625,-1.3711341827906245,85.44000244140625,0.09312112251949256
9525,2017-12-20,88.6500015258789,88.93000030517578,87.83999633789062,88.12000274658203,2093000.0,0.007959119976418627,1.0000139989360808,3.1176734583969123,66.11673148737134,41.05602318191583,-2.4318324285190727,-2.1050329260208542,0.4308963643283903,-4.2956338069062525,13.827824556267391,1.0900039672851562,-1.8899368232414133,2.1785007476806584,-0.5982073816568061,4.955208877018123,0.7901466830119261,3.5668548123493906,-4.522895005126955,93.18737864438117,39.19862296122399,1.3883540646687311,12,-1.7750015258789062,0.13999557495117188,1.644998550415039,-2.1200027465820312,2.900001525878892,2,0.09024252523746012,-1.3296946526485236,87.94999694824219,-1.555554613656593,88.08999633789062,1.3132563344808093,86.69000244140625,0.09024252523746012
9526,2017-12-21,88.6500015258789,89.13999938964844,88.41999816894531,89.0,1917100.0,0.0,1.2857281259461095,-0.6603760004606437,72.66383482232163,45.421054367519666,-2.272634880262544,-2.218791521039691,0.4423596066402524,-4.184362514030653,13.792814351969312,0.720001220703125,-1.4521650377497366,2.1785007476806584,-0.5982073816568061,4.955208877018123,0.7901466830119261,3.5668548123493906,-4.138663502373049,87.27277771502516,29.550830634622727,1.3883540646687311,12,-1.6700019836425781,0.13999557495117188,1.6674995422363281,-2.1200027465820312,3.2299957275390483,3,0.08821206497713807,1.0000139989360808,88.6500015258789,-1.3296946526485236,87.94999694824219,-1.555554613656593,88.08999633789062,0.08821206497713807
9527,2017-12-22,88.8499984741211,88.87000274658203,88.26000213623047,88.5,1680400.0,0.0022560287061450524,2.1281519591541307,-1.0,80.0295243598541,52.02273376907165,-2.1798282700808755,-2.574407546816488,0.2480043015926725,-4.26871986327896,13.985992337721843,0.6100006103515625,-1.1393674696489313,2.393497848510748,-0.3249149279915855,5.111910625013081,1.0342914602595812,3.7527042367619146,-3.8757943140009843,85.05151801164071,22.980580565428625,1.3592063882511656,12,-1.8699989318847656,-0.060001373291015625,1.470001220703125,-2.3199996948242188,2.8000030517578125,4,0.07304443416124351,1.2857281259461095,88.6500015258789,1.0000139989360808,88.6500015258789,-1.3296946526485236,87.94999694824219,0.07304443416124351
9528,2017-12-26,88.62999725341797,88.8499984741211,87.68000030517578,88.27999877929688,1378700.0,-0.0024760970678824323,1.9620172482061287,1.0,77.37744890566718,57.732016852601696,-1.6943557768720865,-2.3836836845394487,0.4637924664283446,-3.919133296878613,14.422604681116333,1.1699981689453125,-0.8230541696128455,2.114496612548834,-0.7424001478646574,4.971393372962325,0.6860482323420882,3.5429449927555794,-3.2392135703450293,70.52003492771902,4.636986186778813,1.428448380206745,12,-1.6499977111816406,0.15999984741210938,1.69000244140625,-2.0999984741210938,0.48000335693359375,1,0.03779765550411818,2.1281519591541307,88.8499984741211,1.2857281259461095,88.6500015258789,1.0000139989360808,88.6500015258789,0.03779765550411818
9529,2017-12-27,89.0999984741211,89.58000183105469,88.56999969482422,88.88999938964844,1827400.0,0.005302958764167087,-1.3764798808017162,0.6,77.01310176347123,62.9829204552086,-1.7845211764526852,-2.8393813042071088,0.002367365138084665,-4.252945759422218,15.23929757288614,1.0100021362304688,-0.3922507598622218,2.4829978942871094,-0.5927115513167536,5.558707339890972,0.9451431714851708,4.020852617089048,-3.334293220390606,74.73668571336789,8.733793124892529,1.5378547228019317,12,-1.8999977111816406,-0.3100013732910156,1.1225013732910156,-2.5699996948242188,-3.6999969482421875,2,0.053198630134053904,1.9620172482061287,88.62999725341797,2.1281519591541307,88.8499984741211,1.2857281259461095,88.6500015258789,0.053198630134053904
9530,2017-12-28,89.37999725341797,89.86000061035156,88.69999694824219,89.30000305175781,1973000.0,0.003142522829315153,1.230774309503723,0.3809264305177112,75.50694916404122,68.29134555973732,-1.5713405219471213,-2.9791401184954083,-0.26917105446048595,-4.4111492416001,14.92980040272588,1.160003662109375,0.20583901641469993,2.5769969940185575,-0.6984727825630443,5.852466770600159,0.9392621057277495,4.214731882309366,-3.156576410408576,77.98150047071259,13.945335999218642,1.6377348882908034,12,-1.8049964904785156,-1.1699981689453125,1.4550018310546875,-2.3349990844726562,-0.839996337890625,3,0.049228033800489346,-1.3764798808017162,89.0999984741211,1.9620172482061287,88.62999725341797,2.1281519591541307,88.8499984741211,0.049228033800489346
9531,2017-12-29,89.02999877929688,89.68000030517578,88.7699966430664,89.36000061035156,3414800.0,-0.0039158478952371345,-1.14116971241877,-4.125321888412017,78.44407485949932,71.98760911992174,-0.7359394915082191,-2.528820177593417,0.08346100424002145,-3.9417508950092497,14.603577620911507,0.910003662109375,0.6987059190184652,2.080998611450198,-1.3222286541374473,5.484225877037844,0.37938497865637544,3.782612244244021,-2.2974567688595755,61.926526841116136,-3.1913713447080383,1.7016136327938205,12,-0.5,-1.8650016784667969,1.8050003051757812,-1.6300010681152344,-3.6800003051757812,4,0.028305114085286576,1.230774309503723,89.37999725341797,-1.3764798808017162,89.0999984741211,1.9620172482061287,88.62999725341797,0.028305114085286576
9532,2018-01-02,90.27999877929688,90.6500015258789,88.93000030517578,89.23999786376953,2343200.0,0.014040211357283283,-1.0722955799962313,-3.1515004392657326,81.37252178224381,74.83674295827905,-1.5903917147343378,-3.577919510321891,-1.1428785173226572,-5.048062719306415,13.88562537681976,1.720001220703125,1.208134333696691,3.086998748779294,-0.5409548993863638,6.714952396944952,1.2730219246964651,4.900975572862123,-3.1096125648715827,87.54200018495494,21.028228304338015,1.8139768240828285,1,-1.2499961853027344,-3.1599998474121094,0.6674995422363281,-2.5400009155273438,-7.599998474121094,1,0.01772262401146585,-1.14116971241877,89.02999877929688,1.230774309503723,89.37999725341797,-1.3764798808017162,89.0999984741211,0.01772262401146585
9533,2018-01-03,91.4000015258789,91.61000061035156,90.05000305175781,90.27999877929688,2009600.0,0.012405879062094893,1.0259696508810954,1.0769247698345743,87.27957398396482,77.31152901427052,-2.4490357695553797,-4.40307483852078,-2.229909269086818,-5.998043532718825,13.322348646241633,1.55999755859375,1.7873134640001354,3.8765014648437557,-0.023824510190948445,7.77682743987846,1.9263384773264107,5.826664452361101,-3.6728768616210345,93.09213745956296,23.498850265199138,1.9501629875173487,1,-1.7550010681152344,-3.8000030517578125,-0.5575027465820312,-3.555004119873047,-7.470001220703125,2,0.002735229713636489,-1.0722955799962313,90.27999877929688,-1.14116971241877,89.02999877929688,1.230774309503723,89.37999725341797,0.002735229713636489
9534,2018-01-04,91.3000030517578,92.27999877929688,91.25,91.87000274658205,1879600.0,-0.0010940751909374047,-2.074596613489108,-0.5089270509056731,89.53491237529518,79.9135491129287,-2.0382044625111035,-3.998513027899989,-2.092262794612381,-5.746198750766553,12.894199605574103,1.029998779296875,2.1301916442555893,3.453002929687486,-0.5777622899177999,7.4837681492927715,1.437620319884843,5.468385539490129,-2.8739607172030617,72.6258316675116,-3.9032064270458875,2.0153826098026446,1,-1.3200035095214702,-3.3650054931640483,-0.6050033569335795,-3.4500045776367045,-6.249999999999986,3,-0.023986882455685477,1.0259696508810954,91.4000015258789,-1.0722955799962313,90.27999877929688,-1.14116971241877,89.02999877929688,-0.023986882455685477
9535,2018-01-05,91.66999816894531,92.2699966430664,90.83000183105469,91.5199966430664,1799100.0,0.0040525203156649425,1.1333280586842387,-0.26316071261258744,89.68154772896457,81.80440610255572,-2.1621339917187044,-4.084914523495073,-2.46853609345294,-5.990353389227806,12.249193121964689,1.4399948120117188,2.2938585409314385,3.509998321533203,-0.6925212228221227,7.712517865888529,1.408738549355533,5.611258093710873,-2.4731645454421454,82.62107580918266,0.14017183301132263,2.1012597721776656,1,-1.6899986267089844,-3.7350006103515625,-1.4799995422363281,-3.579998016357422,-7.3300018310546875,4,-0.06839747756415326,-2.074596613489108,91.3000030517578,1.0259696508810954,91.4000015258789,-1.0722955799962313,90.27999877929688,-0.06839747756415326
9536,2018-01-08,91.83000183105469,92.20999908447266,91.36000061035156,91.80999755859376,1907400.0,0.0017454310603834955,1.1794866778825464,0.13336045979340508,88.0177778580343,82.69198982457573,-2.037927014287618,-3.9994731332216134,-2.6192258072768766,-6.0232665916681185,12.313375723664183,0.8499984741210938,2.413397764478674,3.3840019226074247,-1.0054844869379025,7.773488332152752,1.1892587178347611,5.578745127380088,-2.016535176392779,86.56724915791942,3.4035977636642514,2.194743204772665,1,-1.8500022888183594,-3.8950042724609375,-2.8850021362304688,-3.3800010681152344,-6.700004577636719,0,-0.035827081018468876,1.1333280586842387,91.66999816894531,-2.074596613489108,91.3000030517578,1.0259696508810954,91.4000015258789,-0.035827081018468876
9537,2018-01-09,91.63999938964844,92.33000183105469,91.41999816894531,91.8000030517578,2779700.0,-0.002069067163428917,-2.0333146838919687,-7.998474446992004,81.98199188947677,83.20360571166569,-1.5763090724944675,-3.5072874027854652,-2.444491675504594,-5.707584988581033,12.686582956212227,0.910003662109375,2.477835495748792,2.8879993438720675,-1.4959059773060375,7.271904665050172,0.696046683283015,5.07995200446112,-1.3332263100595299,69.73671882319873,-11.723769533515892,2.1919526605890547,1,-1.1899986267089844,-3.6800003051757812,-2.6949996948242188,-3.1899986267089844,-6.239997863769531,1,-0.06863815972741982,1.1794866778825464,91.83000183105469,1.1333280586842387,91.66999816894531,-2.074596613489108,91.3000030517578,-0.06863815972741982
9538,2018-01-10,90.11000061035156,91.1500015258789,89.79000091552734,91.08000183105469,2654400.0,-0.016695752831592636,1.4504502027630766,6.0623688727832965,65.56198056373944,81.93125891169548,0.2075300090280905,-1.7263494576487801,-0.9688094227066841,-4.0196101243874125,12.574250370112027,1.8499984741210938,2.4730615085637027,1.142500686645505,-3.049962430398878,5.334963803689888,-0.9537308718766866,3.2387322451676965,2.220001220703125,12.598408641037118,-65.49687604639746,2.0962315585221902,1,0.404998779296875,-2.020000457763672,-1.3200035095214844,-1.6599998474121094,-4.0200042724609375,2,-0.08245478032237685,-2.0333146838919687,91.63999938964844,1.1794866778825464,91.83000183105469,1.1333280586842387,91.66999816894531,-0.08245478032237685
9539,2018-01-11,91.19000244140624,91.26000213623048,89.94000244140625,90.4000015258789,1924200.0,0.011985371476410878,1.8387080896165873,-0.8144329086046731,67.34973375288044,81.02490164378874,-0.6088548932917064,-2.483994620657981,-2.0952441447341386,-4.936625999812364,12.270131164933689,1.319999694824233,2.4384991220529173,1.937002563476554,-2.026946261214178,5.900951388167286,-0.044971848868812,3.91897697582192,1.1399993896484517,55.11815044319501,-20.19778496439924,1.9819744123453624,1,-0.6400032043456889,-3.0100021362304545,-2.6900043487548686,-2.6500053405761577,-2.779998779296861,3,-0.07961401405702717,1.4504502027630766,90.11000061035156,-2.0333146838919687,91.63999938964844,1.1794866778825464,91.83000183105469,-0.07961401405702717
9540,2018-01-12,92.0199966430664,92.58999633789062,90.56999969482422,91.05999755859376,3175700.0,0.00910181137667454,-1.0824763350492963,1.2151873062474083,70.67483215319454,80.16165245419931,-1.1454382794960054,-2.9252588340050067,-2.962339327652188,-5.596514503871106,12.241479724449512,2.0199966430664062,2.4698825984320365,2.424996948242182,-1.2273677345395555,6.077361631023919,0.5988146068513203,4.251179289633043,-2.2299957275390625,79.64283476066822,5.598141573291642,1.8261823413908662,1,-1.2599983215332031,-3.7099990844726562,-4.042499542236328,-3.229999542236328,-3.6099929809570312,4,-0.07574433650920775,1.8387080896165873,91.19000244140624,1.4504502027630766,90.11000061035156,-2.0333146838919687,91.63999938964844,-0.07574433650920775
9541,2018-01-16,93.0999984741211,93.6999969482422,92.3499984741211,92.37999725341795,3373700.0,0.011736599331163555,-2.461539966352398,0.7500019868234132,73.53267206272488,79.29055804091944,-1.7739461575534676,-3.585815619457861,-4.057663443401182,-6.521875260837788,12.238052370275229,1.6800003051757955,2.5165780292994526,3.1219989776611357,-0.2947133307321792,6.5387112860544505,1.4136428234644853,4.830355131857786,-3.253997650146488,84.6547549127689,11.506546299566551,1.708356154196654,1,-1.3549995422363281,-3.8400001525878906,-5.495000839233398,-4.310001373291016,-4.540000915527344,1,-0.09409239827931337,-1.0824763350492963,92.0199966430664,1.8387080896165873,91.19000244140624,1.4504502027630766,90.11000061035156,-0.09409239827931337
9542,2018-01-17,95.56999969482422,95.95999908447266,93.61000061035156,94.0,4011300.0,0.0265306257914677,1.0,2.1805514347475516,80.76242549841317,78.56643043141369,-3.815933799593836,-5.645908038627525,-6.508153745292873,-8.819705833616297,13.523898504117795,2.8600006103515625,2.650686142808823,5.148000335693354,1.255552634243557,9.04044803714315,3.2017764849684625,7.094224186418245,-5.569839025878906,93.67910039890492,19.364068541945258,1.9462238507248952,1,-2.6949996948242188,-5.180000305175781,-8.070001602172852,-6.780002593994141,-5.199996948242173,2,-0.10923932693045357,-2.461539966352398,93.0999984741211,-1.0824763350492963,92.0199966430664,1.8387080896165873,91.19000244140624,-0.10923932693045357
9543,2018-01-18,97.23999786376952,98.37999725341795,95.33000183105469,95.58000183105469,5285100.0,0.01747408364840397,-1.8240750225173386,1.0573225193529014,82.61218820646802,77.79723885709957,-5.107521245926392,-6.9516798057811116,-8.171715769217784,-10.309267867348055,15.34975604644443,3.049995422363267,2.86993106484411,6.360498428344712,1.5739229601050369,11.147073896584388,3.9672106942248746,8.75378616246455,-6.882246889892571,86.49288992422125,11.725936418551129,2.393287734119834,1,-3.154998779296861,-5.639999389648423,-10.08749961853026,-8.450000762939439,-4.8799972534179545,3,-0.121760557363217,1.0,95.56999969482422,-2.461539966352398,93.0999984741211,-1.0824763350492963,92.0199966430664,-0.121760557363217
9544,2018-01-19,96.13999938964844,97.94000244140624,96.13999938964844,97.63999938964844,2762400.0,-0.011312201751198625,-1.4000040690103976,-0.9036166174125337,75.41355061244556,76.21190584415301,-3.630561355992157,-5.488020689325964,-7.093082391353107,-9.028607800671054,17.198379972307986,1.8000030517577983,2.941210055794002,4.85099983215332,-0.26997386913160426,9.971973533438245,2.290512981510858,7.411486682795783,-5.140468713408211,71.31884040981889,-2.9158535224725597,2.560486850642463,1,-2.0550003051757812,-4.540000915527344,-9.025001525878906,-7.350002288818359,-3.8799972534179545,4,-0.10453508545413948,-1.8240750225173386,97.23999786376952,1.0,95.56999969482422,-2.461539966352398,93.0999984741211,-0.10453508545413948
9545,2018-01-22,96.6500015258789,97.0,95.7699966430664,96.38999938964844,4442400.0,0.005304786139674,1.5625094374110897,-0.17333475748697916,78.30610425290594,75.13283099913875,-3.7547089872727923,-5.658043705574556,-7.606713534987222,-9.360653174024634,18.747094673140722,1.2300033569335938,2.8713452710827596,4.961001968383783,-0.5285440166410638,10.45054795340863,2.21622897587136,7.705774960896207,-5.060033523464455,71.31018113173188,-4.296290605269817,2.744772992512427,1,-2.56500244140625,-5.0500030517578125,-9.627504348754883,-7.860004425048828,-6.5,0,-0.08525605518550561,-1.4000040690103976,96.13999938964844,-1.8240750225173386,97.23999786376952,1.0,95.56999969482422,-0.08525605518550561
9546,2018-01-23,96.47000122070312,97.12000274658205,95.88999938964844,96.69000244140624,3247100.0,-0.0018623931953853923,1.2777801325251503,-0.8461515889550203,74.97983352032227,74.35481340256602,-3.1819209386476217,-5.1249066653411575,-7.435732421677713,-9.003692542866105,20.260484201630614,1.230003356933608,2.8076975808813245,4.390001678466803,-1.298521299455544,10.078524656389149,1.5457401895056364,7.234263167427969,-4.336830878208389,59.95812627056717,-13.554531176042978,2.8442614889611724,1,-2.3850021362304688,-4.870002746582031,-9.447504043579102,-7.680004119873047,-8.160003662109375,1,-0.08354926357007264,1.5625094374110897,96.6500015258789,-1.4000040690103976,96.13999938964844,-1.8240750225173386,97.23999786376952,-0.08354926357007264
9547,2018-01-24,95.33999633789062,96.63999938964844,93.20999908447266,94.37999725341795,6258400.0,-0.011713536524450618,-1.0787909473640405,-4.363607990012831,65.88707389990606,74.39093488436231,-1.6448507128617678,-3.672024288048746,-6.2539161254854605,-7.76808470209356,21.28285187233183,3.4300003051757812,2.696029794609288,2.9354969024658146,-2.7175472430549092,8.588541047986539,0.1089748297054598,5.7620189752261695,-2.7070798425220346,41.19918777171438,-28.604269820820008,2.826522072760359,1,-1.1799964904785156,-3.5049972534179688,-8.252498626708984,-6.549999237060547,-5.80999755859375,2,-0.07111389804618995,1.2777801325251503,96.47000122070312,1.5625094374110897,96.6500015258789,-1.4000040690103976,96.13999938964844,-0.07111389804618995
9548,2018-01-25,91.9800033569336,96.98999786376952,91.93000030517578,96.19000244140624,3655900.0,-0.035242218481412735,-1.3480238829854019,-4.385419895254591,52.17113817830869,72.70442426496545,2.244311053768712,-0.050793224470609744,-2.8765407130433545,-4.320156450195924,22.537092471427698,5.059997558593736,2.565468684764312,-0.591996383666995,-5.965763398815767,4.781770631481777,-3.278879891241374,2.094887123907384,6.399993896484361,0.8319972376777726,-65.78005690439099,2.6868835075743838,1,2.4949951171875,0.8099937438964844,-4.775005340576172,-3.1900062561035156,-0.8400039672851562,3,-0.017503811171911465,-1.0787909473640405,95.33999633789062,1.2777801325251503,96.47000122070312,1.5625094374110897,96.6500015258789,-0.017503811171911465
9549,2018-01-26,93.83999633789062,94.16999816894531,92.58000183105469,93.08999633789062,4752300.0,0.02022171029652209,1.2553080968768262,-0.17814730714934285,56.32652752544171,71.11016819521514,0.8937367394214277,-1.6205567056432244,-4.711364357477862,-6.091842316502394,23.358243260239497,2.1899948120117188,2.6012223328515063,1.0309967041015682,-4.111133926823328,6.173127335026464,-1.54006861136088,3.6020620195640163,4.411000976562491,36.80144767325616,-26.637779540118757,2.5710653154624468,1,1.31500244140625,-0.9449958801269531,-6.349998474121094,-5.049999237060547,-1.9099960327148438,4,-0.01577148108797899,-1.3480238829854019,91.9800033569336,-1.0787909473640405,95.33999633789062,1.2777801325251503,96.47000122070312,-0.01577148108797899
9550,2018-01-29,93.77999877929688,94.44000244140624,92.41000366210938,93.1999969482422,3078100.0,-0.0006393601975187568,1.136830523855814,0.7733357747395644,55.71847021804424,69.13081243469506,1.374152057514209,-1.2796277262103217,-4.63959336774829,-5.920955393483382,24.084604597828534,2.029998779296861,2.86242330242726,0.7509990692138615,-4.14398099344551,5.645979131873233,-1.6964909621158313,3.1984891005435543,4.344578594970699,35.64542589347655,-23.840979834356766,2.4474900313296857,1,1.375,-0.75,-6.0625,-4.990001678466797,-1.040000915527358,0,-0.01620811114151932,1.2553080968768262,93.83999633789062,-1.3480238829854019,91.9800033569336,-1.0787909473640405,95.33999633789062,-0.01620811114151932
9551,2018-01-30,91.5500030517578,93.38999938964844,91.37000274658205,92.7699966430664,3684900.0,-0.023779012119494514,-1.5569671596819101,-2.10343058588311,49.7642838473288,65.68657447346347,3.7561592811499764,1.2109251375874663,-2.382229711960761,-3.5840879783927875,24.631227579774404,2.4099960327148295,2.9944124860379446,-1.6049968719482592,-6.1862364929737055,2.976242749077187,-3.8956166824609824,0.6856229385644639,6.450682781127938,3.202855187992299,-52.71550048524509,2.2906198105127205,1,3.3249969482422017,1.4799957275390767,-3.7175045013427592,-2.76000595092772,1.1699981689453267,1,-0.015292206217485282,1.136830523855814,93.77999877929688,1.2553080968768262,93.83999633789062,-1.3480238829854019,91.9800033569336,-0.015292206217485282
9552,2018-01-31,91.87999725341795,92.5500030517578,91.41999816894531,91.88999938964844,3462000.0,0.0036045242016387036,-1.430117230120481,0.008198515387080286,54.946894823817864,62.61265298650235,3.182351145433387,1.0613613569853868,-2.7230112025362274,-3.7816928716653564,24.573592541023974,1.1300048828124858,3.038125747950204,-1.3550025939941577,-5.778000950265053,3.0679957622767375,-3.5665017721296124,0.856496584141297,5.85546125601563,9.07464323725491,-50.161968941968496,2.211499178135448,1,2.775005340576186,1.1500015258789205,-3.9949989318847514,-3.0900001525878764,2.850006103515639,2,-0.038855026137817994,-1.5569671596819101,91.5500030517578,1.136830523855814,93.77999877929688,1.2553080968768262,93.83999633789062,-0.038855026137817994
9553,2018-02-01,91.6500015258789,92.58000183105469,91.25,91.25,2312200.0,-0.0025032187028117825,-5.649983787598466,-39.99160945837186,51.349764916633994,59.938899020301065,2.834048005676479,1.3818973674571566,-2.504763302374343,-3.4087629524571526,23.921951135922043,1.3300018310546875,2.948285597680723,-1.5974983215332088,-6.000026770222547,2.8050301271561295,-3.798762545877878,0.6037659028114604,5.830838753040624,12.539223189515027,-45.26780550553047,2.201264224344668,2,2.5349998474121094,1.3799972534179688,-3.765003204345703,-2.860004425048828,3.8799972534179688,3,-0.023131508033673254,-1.430117230120481,91.87999725341795,-1.5569671596819101,91.5500030517578,1.136830523855814,93.77999877929688,-0.023131508033673254
9554,2018-02-02,89.11000061035156,91.29000091552734,89.05999755859375,90.73999786376952,2922600.0,-0.027714139369764523,-1.5780335604507068,-4.074977588739021,42.240001106772176,55.931554226286195,4.774012590554122,3.9520395616941215,-0.0916980016355069,-0.7675682357631501,23.094091551467226,2.5900039672851562,2.426267394967539,-4.027999114990237,-8.733025993489207,0.6770277635087325,-6.380512554239729,-1.6754856757407453,7.996989251832801,0.9294239103305904,-51.88006577234168,2.3525134392494853,2,3.979999542236328,4.364997863769531,-1.2250022888183594,-0.3200035095214844,5.5500030517578125,4,0.022780818823842086,-5.649983787598466,91.6500015258789,-1.430117230120481,91.87999725341795,-1.5569671596819101,91.5500030517578,0.022780818823842086
9555,2018-02-05,85.4000015258789,89.61000061035156,85.33000183105469,88.75,3817400.0,-0.04163392502593788,-1.4527228648066088,2.055217250885825,31.99250191627209,51.1551840480584,7.5101508145558284,7.555601178369358,3.5384829413686987,3.0241962211827342,23.127538202548212,4.279998779296875,1.556998589181461,-7.4244983673095675,-13.244753648837758,-1.604243085781377,-10.334626008073656,-4.514370726545479,11.063228952018207,0.8684828291242286,-45.9335668367833,2.910127640764094,2,5.759998321533203,6.454998016357422,2.5949974060058594,3.389995574951172,8.689994812011719,0,0.07646368457403452,-1.5780335604507068,89.11000061035156,-5.649983787598466,91.6500015258789,-1.430117230120481,91.87999725341795,0.07646368457403452
9556,2018-02-06,88.54000091552734,88.70999908447266,82.76000213623047,84.19999694824219,5440800.0,0.03676814207897783,1.5427335727571945,-1.2955241624173577,34.05893982770348,47.61872470670256,3.4944662071238213,4.381107082620034,0.4031532283363788,-0.01351164778205316,23.425108375287788,5.9499969482421875,0.8635363312628073,-4.119998931884766,-10.237010837744265,1.9970129739747335,-7.178504884814515,-1.061492978955016,6.809906697685534,58.85945986681968,17.24401570684236,3.058505952929749,2,1.3349990844726562,2.029998779296875,-0.6475009918212891,0.24999618530273438,5.400001525878892,1,0.04743615207604557,-1.4527228648066088,85.4000015258789,-1.5780335604507068,89.11000061035156,-5.649983787598466,91.6500015258789,0.04743615207604557
9557,2018-02-07,85.3499984741211,87.94999694824219,85.29000091552734,86.75,4555800.0,-0.036028940686929856,-2.5000025096747964,-0.3225807018684968,24.77723570288255,44.57495776498855,5.719867670983874,7.458097479485986,3.5447345573483346,3.256800307302683,23.668148148444317,3.25,-0.06843986922925183,-6.995501327514646,-13.926017039864206,-0.06498561516508516,-10.460759183689419,-3.5302434713398725,8.489120481853888,26.37470894480498,-9.1689595119024,3.465257856174777,2,3.2500038146972656,5.220001220703125,2.497499465942383,3.4399986267089844,8.800003051757812,2,0.08635035592668094,1.5427335727571945,88.54000091552734,-1.4527228648066088,85.4000015258789,-1.5780335604507068,89.11000061035156,0.08635035592668094
9558,2018-02-08,82.68000030517578,85.5999984741211,82.56999969482422,85.54000091552734,5279100.0,-0.03128293165412155,1.0335591432536086,2.0428553522869084,23.229889288702438,40.897553516461954,7.746562142649708,10.058629300976094,6.189092276898265,5.968446675788556,25.606913417223076,3.029998779296875,-1.0507829510200963,-9.293999481201169,-17.422136535072212,-1.1658624273301257,-13.358068008136684,-5.2299309542656545,9.829624632429855,1.2614747127603356,-28.52764927893279,4.064068526935521,2,5.825000762939453,7.7949981689453125,5.395000457763672,6.109996795654297,10.819999694824219,3,0.14574265853024526,-2.5000025096747964,85.3499984741211,1.5427335727571945,88.54000091552734,-1.4527228648066088,85.4000015258789,0.14574265853024526
9559,2018-02-09,83.93000030517578,84.58000183105469,80.94999694824219,83.91000366210938,5649700.0,0.015118529213669518,4.500008669768517,-0.0069918317478779085,25.425011939365717,37.5316137077199,5.52389413461097,8.681969744730964,4.939698607665463,4.74655004805895,27.693704842779738,3.6300048828125,-1.866522750681412,-7.680999374389643,-16.569457900468564,1.207459151689278,-12.125228637429103,-3.2367701113501823,7.188077098440459,34.4111096623686,9.466230435010338,4.44422926303946,2,3.2399978637695312,5.734996795654297,4.692499160766602,4.859996795654297,8.779998779296875,4,0.13821039475685248,1.0335591432536086,82.68000030517578,-2.5000025096747964,85.3499984741211,1.5427335727571945,88.54000091552734,0.13821039475685248
9560,2018-02-12,85.05000305175781,85.9000015258789,84.02999877929688,84.30000305175781,3287700.0,0.013344486387580234,-1.8992098601878356,37.50629530713468,28.7099029740441,35.19223805513271,3.3920195981943237,7.39201131141121,3.8787845636991847,3.660331050528427,28.79341614523996,1.970001220703125,-2.2631176953844943,-6.21249694824219,-15.567739315436214,3.142745418951833,-10.890118131839202,-1.5348757646451787,4.441181478998573,52.83511565510034,30.98410484903588,4.6776211835970125,2,1.714996337890625,4.614994049072266,3.9074954986572266,3.7399940490722656,7.749999999999986,0,0.11299236055880346,4.500008669768517,83.93000030517578,1.0335591432536086,82.68000030517578,-2.5000025096747964,85.3499984741211,0.11299236055880346
9561,2018-02-13,84.33999633789062,86.43000030517578,83.7699966430664,86.01000213623047,2688900.0,-0.008348109210943866,1.1195230264657696,-2.2266743977864585,29.1666498087737,32.32776638679447,3.320967374717398,7.8126498689335335,4.626340955067889,4.425084845763848,29.25504638772519,2.660003662109375,-2.9649431565401585,-6.484503555297849,-16.287085741915888,3.3180786313201907,-11.385794648606876,-1.583212461988822,3.78459817966349,48.428562709263396,27.825974752716743,4.901291093309023,2,2.4250030517578125,5.325000762939453,4.617502212524414,4.450000762939453,6.200004577636719,1,0.11560351462357965,-1.8992098601878356,85.05000305175781,4.500008669768517,83.93000030517578,1.0335591432536086,82.68000030517578,0.11560351462357965
9562,2018-02-14,85.12999725341797,85.44999694824219,83.38999938964844,83.5199966430664,2819600.0,0.009366859732390376,-1.2032116978915073,-0.9640688744626321,35.62733956491617,30.5808302366036,1.6458668734618414,6.535485183288543,3.906732684175168,3.686198772866476,28.797687594810196,2.05999755859375,-3.70278298736217,-5.172502517700195,-15.022838794555298,4.6778337591549075,-10.097670656127747,-0.2473343792726439,1.8466616530462403,76.27733110577425,50.977337578629516,4.925168138427551,2,0.9900016784667969,4.534999847412109,3.8275012969970703,3.6599998474121094,2.5699996948242188,2,0.10348884614388432,1.1195230264657696,84.33999633789062,-1.8992098601878356,85.05000305175781,4.500008669768517,83.93000030517578,0.10348884614388432
9563,2018-02-15,85.4000015258789,85.94000244140625,84.20999908447266,85.94000244140625,2214400.0,0.003171670165302398,5.407408977239012,-0.3354041682067613,31.025189697160343,29.33474007998006,0.44261157496774217,5.6211783933717925,3.7313750249746533,3.4585406666817846,27.432506727585654,1.7300033569335938,-4.2045400970586115,-4.310498428344729,-13.82264773706207,5.201650880372611,-9.0665730827034,0.44557622601394087,1.029998779296875,81.20441335143225,54.98982388022451,4.7560746543586685,2,-0.12000274658203125,4.264995574951172,3.8049983978271484,3.389995574951172,7.709999084472656,3,0.10245901456276285,-1.2032116978915073,85.12999725341797,1.1195230264657696,84.33999633789062,-1.8992098601878356,85.05000305175781,0.10245901456276285
9564,2018-02-16,86.08999633789062,86.79000091552734,85.16999816894531,85.27999877929688,2570000.0,0.008079564399101624,-2.1456401291813574,-1.4999929357577813,33.1875730580568,29.467525762400584,-0.8055317812124372,4.363370209701245,3.1447064879998265,2.831940063050723,25.825837949815977,1.6200027465820312,-4.887706473308697,-3.1180034637451115,-12.254444457083252,6.0184375295930295,-7.686223960414182,1.450217032923959,-5.1399993896484375,79.4116393093157,52.14319295178177,4.5682204966690705,2,-1.2599983215332031,3.575000762939453,3.212503433227539,2.700000762939453,4.960006713867173,4,0.0860727608005254,5.407408977239012,85.4000015258789,-1.2032116978915073,85.12999725341797,1.1195230264657696,84.33999633789062,0.0860727608005254
9565,2018-02-20,88.41000366210938,89.48999786376953,86.91999816894531,87.27999877929688,3961000.0,0.026948628445900402,-1.7783688820705696,1.3950719614196367,43.16202423461846,30.47897958539114,-2.9655255339246906,1.4697456138530214,0.9384164373142454,0.5889821503574524,23.971092853622338,3.4000015258789062,-5.4766726391257805,-0.3859962463378963,-8.826034429749598,8.054041937073805,-4.606015338043747,3.8340228453679543,-7.343206634521479,82.29517259320683,49.8352435985187,4.220019091705849,2,-3.1900062561035156,1.2549934387207031,0.9549961090087891,0.3799934387207031,1.5,1,0.04863697821795432,-2.1456401291813574,86.08999633789062,5.407408977239012,85.4000015258789,-1.2032116978915073,85.12999725341797,0.04863697821795432
9566,2018-02-21,88.41000366210938,90.04000091552734,87.8499984741211,88.70999908447266,2604400.0,0.0,-2.0844978858066976,-0.2654815274927082,42.33320443495821,32.429642777843995,-3.336805627072934,0.880072071274526,1.031911868298323,0.6506870502270345,21.89054805066175,2.19000244140625,-5.708100452898179,0.01700363159179119,-7.6108287911849715,7.644836054368554,-3.796912579796583,3.8309198429801654,-7.006278601074214,75.48876873073291,38.41547666899567,3.813916211388378,2,-2.9150047302246094,1.2549934387207031,1.1249942779541016,0.3799934387207031,2.7199935913085795,2,0.04965500744040674,-1.7783688820705696,88.41000366210938,-2.1456401291813574,86.08999633789062,5.407408977239012,85.4000015258789,0.04965500744040674
9567,2018-02-22,88.55999755859375,89.36000061035156,88.06999969482422,88.45999908447266,2430000.0,0.001696571544749892,-1.9318294131416731,-0.3333333333333333,43.148553206966255,34.64282765765108,-3.334203358837698,0.20669113961443486,0.9981045195760032,0.5524003345623072,21.696237477242057,1.2900009155273438,-5.363600178939464,0.5059974670410128,-6.389338741543,7.401333675625025,-2.9416706372509935,3.953665571333019,-6.638095946289056,74.61401557285873,33.014758270318445,3.447668104292003,2,-3.0649986267089844,1.1049995422363281,1.9425010681152344,0.22999954223632812,0.19000244140625,3,0.022357762099344702,-2.0844978858066976,88.41000366210938,-1.7783688820705696,88.41000366210938,-2.1456401291813574,86.08999633789062,0.022357762099344702
9568,2018-02-23,90.37000274658205,90.43000030517578,89.16999816894531,89.3499984741211,2114900.0,0.02043818019293364,1.210531247072051,10.200198367284798,52.887262311481216,37.69418881010836,-4.401535165832442,-1.8236132774532052,-0.681313011814396,-1.2033102085572835,22.0932797705283,1.8700027465820312,-5.243167667136987,2.396502685546892,-4.341647198739253,9.134652569833037,-0.9725722565961803,5.765577627689964,-7.96101517608399,98.8593624671656,49.96280123471959,3.369074942143075,2,-3.460002899169936,-0.7050056457519673,1.2624969482421733,-0.5950050354004048,-0.8500061035156392,4,-0.029545266318372954,-1.9318294131416731,88.55999755859375,-2.0844978858066976,88.41000366210938,-1.7783688820705696,88.41000366210938,-0.029545266318372954
9569,2018-02-26,92.36000061035156,92.41999816894531,90.56999969482422,90.56999969482422,2683600.0,0.02202055774359013,-1.0670363440301085,1.7548955076517774,67.31341872935369,41.983468338476094,-5.665803406164443,-4.142565220793401,-2.5045907104402403,-3.121301999313417,22.547602415412822,2.049995422363267,-4.513502747461132,4.460500335693354,-2.034497617952738,10.955498289339445,1.2130013588703008,7.707999312516407,-9.309332021079285,98.90913529829545,42.12233874979294,3.2474989768230484,2,-4.4550018310546875,-2.9150009155273438,0.4824981689453125,-1.3750038146972656,-1.1200027465820455,0,0.008120398387220673,1.210531247072051,90.37000274658205,-1.9318294131416731,88.55999755859375,-2.0844978858066976,88.41000366210938,0.008120398387220673
9570,2018-02-27,92.26000213623048,93.6500015258789,91.62999725341795,92.20999908447266,3256300.0,-0.0010827032639697531,-2.3388315111161004,0.02793465149882091,60.90269175212094,45.50969522107023,-4.956769231561822,-4.387214546295169,-2.2259251788251646,-2.9504253196872554,23.053599317380964,2.0200042724609517,-3.423950374012861,4.436501693725603,-1.7991671273111791,10.672170514762385,1.3186672832072048,7.554336104244001,-8.272400588990905,76.0345058917313,18.703953993451705,3.1178344105183946,2,-3.740001678466811,-3.2250022888183736,0.582496643066392,-1.275005340576186,-1.3199996948242472,1,-0.013115099246215123,-1.0670363440301085,92.36000061035156,1.210531247072051,90.37000274658205,-1.9318294131416731,88.55999755859375,-0.013115099246215123
9571,2018-02-28,90.1500015258789,94.91999816894531,89.5999984741211,94.5,4248500.0,-0.022870155663295644,1.0500982708158462,-86.9946597497464,65.0187726900329,48.77541001274987,-2.163460046672654,-2.516498485509686,0.0335258969102199,-0.7986603241347296,23.91998751244941,5.319999694824219,-2.449488159876225,2.396501159667963,-3.692742544082165,8.485744863418091,-0.648120692207101,5.441123011543027,-5.002911981202615,30.364996998361626,-29.605587812358714,3.0446218518750627,2,-0.5850028991699219,-1.1150016784667969,2.6924972534179688,0.8349952697753906,-1.8400039672851562,2,-0.0026622058758438705,-2.3388315111161004,92.26000213623048,-1.0670363440301085,92.36000061035156,1.210531247072051,90.37000274658205,-0.0026622058758438705
9572,2018-03-01,88.30999755859375,90.52999877929688,86.79000091552734,89.88999938964844,4136100.0,-0.020410470728133623,1.6153825633693106,0.36321893914547243,68.58082843550248,52.948258761454554,0.19563775749276147,-1.009416525243168,1.964383266192101,1.05862174271455,25.126741688985245,3.7399978637695312,-1.624036346364818,0.7349971771240291,-5.04644663947505,6.5164409937231085,-2.1557247311755106,3.625719085423569,-1.7947008065197991,18.696151987350028,-46.68896305809269,2.8907219082995415,3,1.7350006103515625,0.6599998474121094,4.532501220703125,2.674999237060547,-0.31999969482421875,3,0.031932960851381864,1.0500982708158462,90.1500015258789,-2.3388315111161004,92.26000213623048,-1.0670363440301085,92.36000061035156,0.031932960851381864
9573,2018-03-02,89.52999877929688,89.66999816894531,86.9800033569336,87.44000244140625,2298700.0,0.013814984196932611,1.270042492917847,-1.3227809593711068,68.51849142022121,56.87391635725061,-0.42120909411231366,-2.525890206741636,0.8061522758228676,-0.13651243078967923,26.503438682892032,2.6899948120117188,-0.6829778028427569,2.0609985351562443,-3.4785407521212335,7.600537822433722,-0.7087711084824946,4.830768178794983,5.3899993896484375,33.70232213322823,-34.13016410922908,2.7697696436387385,3,1.3250007629394531,-0.5600013732910156,3.467500686645508,1.4549980163574219,0.5,4,-0.008712150004823283,1.6153825633693106,88.30999755859375,1.0500982708158462,90.1500015258789,-2.3388315111161004,92.26000213623048,-0.008712150004823283
9574,2018-03-05,91.13999938964844,91.6999969482422,88.7699966430664,88.83000183105469,2972200.0,0.01798280612424019,-1.4115150107062464,1.1052639264072424,69.50669489686399,59.801101986389,-1.3852026196760931,-4.190879216792695,-0.7175828988222435,-1.7094766614920331,27.07117312490517,2.9300003051757955,0.04338081971940255,3.5694992065429716,-2.167511962310286,9.306510375396229,0.7009936221163429,6.4380047909696,3.6211988830566355,53.50553436278581,-15.55382093115351,2.868505584426626,3,-0.2849998474121094,-3.2050018310546875,2.4924983978271484,-0.15500259399414062,-0.3399963378906392,0,-0.017774882131127434,1.270042492917847,89.52999877929688,1.6153825633693106,88.30999755859375,1.0500982708158462,90.1500015258789,-0.017774882131127434
9575,2018-03-06,91.93000030517578,92.56999969482422,91.18000030517578,91.7300033569336,1958600.0,0.008667993425695242,-1.1384555794218105,0.0865788569767749,74.18737761491373,63.34045456193961,-1.8141611796443584,-4.70796545839616,-1.4329265849158048,-2.4619421620958803,26.209885751205675,1.4300003051757812,0.930082472978981,4.033000183105472,-1.922983878240359,9.988984244451302,1.0550081524325634,7.01099221377838,2.675574069213866,63.22264607761715,-8.097455072336125,2.9779920306729126,3,-1.0750007629394531,-3.9950027465820312,2.094999313354492,-0.9450035095214844,1.089996337890625,1,-0.0075057373992787335,-1.4115150107062464,91.13999938964844,1.270042492917847,89.52999877929688,1.6153825633693106,88.30999755859375,-0.0075057373992787335
9576,2018-03-07,92.73999786376952,92.8000030517578,90.5500030517578,91.33000183105469,2981100.0,0.008811025300824893,1.9411641509716764,7.050087739375835,74.22023347588458,66.7928634807083,-2.173973238914357,-5.467497991896508,-2.1573154013329088,-3.23857411802787,24.49664219728115,2.25,1.8057767061634422,4.632997894287101,-1.702523893682553,10.968519682256755,1.465237000302281,7.800758788271921,1.7130650902710158,99.00157792579559,27.13913672745747,3.167760893984827,3,-1.884998321533189,-4.805000305175767,1.352500915527358,-1.7550010681152202,0.04000091552735796,2,-0.01940905179885155,-1.1384555794218105,91.93000030517578,-1.4115150107062464,91.13999938964844,1.270042492917847,89.52999877929688,-0.01940905179885155
9577,2018-03-08,92.72000122070312,93.3000030517578,92.06999969482422,92.9000015258789,2175600.0,-0.00021562048228385144,1.5102023339639679,-0.1276601500992919,73.67399782764579,69.10250076028214,-1.6783164700291593,-5.130070564632348,-2.0566247978548517,-3.1891409103928083,22.728351270690688,1.2300033569335795,2.2780425690033894,4.244501113891602,-2.2706205486932163,10.75962277647642,0.9869402825991926,7.5020619451840105,1.5836005413952705,90.82275539459806,19.30996515403001,3.257560831292411,3,-1.8650016784667969,-4.785003662109375,1.2324981689453125,-1.7350044250488281,0.4199981689453125,3,-0.04756259279604802,1.9411641509716764,92.73999786376952,-1.1384555794218105,91.93000030517578,-1.4115150107062464,91.13999938964844,-0.04756259279604802
9578,2018-03-09,94.7300033569336,94.8499984741211,93.3000030517578,93.3000030517578,2768700.0,0.021678193591111228,-1.167825302908216,-7.944432670707492,75.74494552805352,70.03933707124878,-3.3579353435112864,-6.525600510327209,-3.9538204565850066,-5.1613919478583625,20.39067448376761,2.1299972534179688,2.8620796438320895,5.652003097534177,-0.8351212041235101,12.139127399191864,2.4084409467053405,8.895565248363013,-7.75,98.02639669326079,26.37623409485424,3.2435621508288404,3,-3.8750038146972656,-6.795005798339844,-0.8875026702880859,-3.745006561279297,0.43999481201171875,4,-0.07114963849170752,1.5102023339639679,92.72000122070312,1.9411641509716764,92.73999786376952,-1.1384555794218105,91.93000030517578,-0.07114963849170752
9579,2018-03-12,95.52999877929688,95.7300033569336,94.66999816894531,94.73999786376952,2766100.0,0.008445005742784284,-1.2795803014020033,0.5524480747787254,73.32895701239606,71.42003321127936,-4.091213103300191,-6.758506762764341,-4.644539421817925,-5.914928704504916,17.693500398110224,1.0600051879882812,3.4814939172429717,5.871998596191403,-0.749999770363118,12.493996962745925,2.5609994129141427,9.182997779468664,-8.392595520019526,96.13890799510423,24.768039315442195,3.3109991832772607,3,-4.269996643066406,-7.189998626708984,-1.9224987030029297,-4.545001983642578,-0.9599990844726562,0,-0.05757353784444885,-1.167825302908216,94.7300033569336,1.5102023339639679,92.72000122070312,1.9411641509716764,92.73999786376952,-0.05757353784444885
9580,2018-03-13,94.66000366210938,96.8499984741211,94.22000122070312,96.0,3521800.0,-0.009107035782523698,-1.3693655921369166,-1.6961959303504384,69.37385003240016,71.90393069376461,-3.1793148675696727,-5.408960259710852,-3.68215080150361,-5.00481863931995,15.73334786317668,2.6299972534179688,3.7143766065834285,4.521503448486328,-2.0872689018228385,11.130275798795495,1.2171172733317377,7.825889623640919,-7.178896398925772,65.23815232884418,-5.380010793157325,3.304386175154586,3,-2.8400039672851562,-5.760005950927734,-1.3775043487548828,-3.675006866455078,-4.810005187988281,1,-0.04077752441390048,-1.2795803014020033,95.52999877929688,-1.167825302908216,94.7300033569336,1.5102023339639679,92.72000122070312,-0.04077752441390048
9581,2018-03-14,94.08999633789062,95.33000183105469,93.2699966430664,94.94000244140624,1549700.0,-0.0060216279544357265,1.527606155920018,0.6343346466555725,66.70694187186126,71.69572107558226,-2.2257009642459593,-4.2910600482134384,-3.0131853319878132,-4.398561666952759,13.814618256265248,2.0600051879882812,3.4395693692164855,3.463996124267581,-2.7717065343152427,9.699698782850405,0.3461447949761691,6.581847453558993,-6.04675560205078,42.259354789281815,-26.702766306442555,3.1178513292914127,3,-2.1749954223632812,-5.189998626708984,-2.5824966430664062,-3.104999542236328,-4.329994201660156,2,-0.011372087750771032,-1.3693655921369166,94.66000366210938,-1.2795803014020033,95.52999877929688,-1.167825302908216,94.7300033569336,-0.011372087750771032
9582,2018-03-15,93.94000244140624,94.36000061035156,93.16000366210938,93.91999816894531,1274000.0,-0.0015941534947641056,1.7906885967246855,-0.02353426919899276,61.98791695893901,70.97010169099534,-1.3333184151713624,-3.633492232658611,-2.8042333311762064,-4.209628934906505,11.679190428331529,1.1999969482421875,3.363709479393293,2.8735019683837777,-2.959159137316746,8.706163074084301,-0.04282858446649129,5.789832521234047,-5.36835624126951,21.138208020179288,-42.22277885065225,2.9163305528502654,3,-1.1300048828124858,-5.040004730224595,-3.7175025939941264,-3.370002746582017,-5.940002441406236,3,-0.012348346092846851,1.527606155920018,94.08999633789062,-1.3693655921369166,94.66000366210938,-1.2795803014020033,95.52999877929688,-0.012348346092846851
9583,2018-03-16,94.1500015258789,95.01000213623048,93.76000213623048,94.0999984741211,4067800.0,0.002235459644613691,-2.4246775778099616,2.499618611748534,56.826856879814564,69.56123080021207,-0.9153057796555544,-3.324817412865059,-2.9877250753956446,-4.381148420115267,9.791056965650673,1.25,3.3932358999480385,2.646001052856448,-2.688402428839339,7.980404534552235,-0.021200687991452583,5.313202793704349,-5.081654189303123,26.82924812107804,-30.711798582625544,2.6672017408478967,3,-0.4500007629394531,-5.250003814697266,-4.565000534057617,-3.5800018310546875,-6.5,4,-0.010727584916213173,1.7906885967246855,93.94000244140624,1.527606155920018,94.08999633789062,-1.3693655921369166,94.66000366210938,-0.010727584916213173
9584,2018-03-19,93.5,93.81999969482422,91.83999633789062,93.7300033569336,2900300.0,-0.006903892887354268,8.658646420662834,-4.599786389990845,54.53879291326219,67.3780547222508,0.11696731032725438,-2.2042250604788194,-2.31499901693158,-3.693501567374952,7.9886844890882545,2.3100051879882812,3.5215479382879806,1.6254993438720646,-3.1227413945844376,6.373740082328567,-0.7486210253561865,3.9996197131003157,-3.9647535951715014,33.13379150289871,-21.156352449767333,2.3741203692282538,3,0.20000076293945312,-4.600002288818359,-4.010000228881836,-3.0250015258789062,-5.730003356933594,0,0.017860942983372263,-2.4246775778099616,94.1500015258789,1.7906885967246855,93.94000244140624,1.527606155920018,94.08999633789062,0.017860942983372263
9585,2018-03-20,92.70999908447266,93.62999725341795,92.37000274658205,93.51000213623048,1764000.0,-0.008449207652698854,1.4230820018486845,3.4782233721432267,60.37276466093081,65.83944707614482,1.1502027247587279,-1.1336866020295133,-1.5229127912396905,-2.8943370932540375,7.434158339571153,1.259994506835909,3.5724339929643634,0.6204986572265625,-3.8484191016636657,5.089416416116791,-1.6139602222185516,2.8549575366716766,-2.7358675554866068,24.928406224177056,-31.050188583205763,2.2344588794451163,3,1.6349983215332031,-2.5900001525878906,-4.292501449584961,-3.045001983642578,-4.010002136230469,1,0.02006256745463686,8.658646420662834,93.5,-2.4246775778099616,94.1500015258789,1.7906885967246855,93.94000244140624,0.02006256745463686
9586,2018-03-21,92.8000030517578,93.88999938964844,92.31999969482422,92.5,1612700.0,0.0009708118668314558,-3.7575484348268366,-0.3750023841766717,71.19927783685333,65.56447818827898,1.1953046717489713,-0.92538467894191,-1.6149007852532833,-2.9676952241864996,7.1320928683785425,1.5699996948242188,3.493001420648625,0.491002655029277,-3.635059211420753,4.617064521479307,-1.572028278195745,2.554033588254299,-2.413319506063644,30.284068072365418,-29.15427841943413,2.0630309332250167,3,1.544994354248061,-2.6800041198730327,-4.5850048065185405,-3.13500595092772,-5.120002746582017,2,-0.031788841386043765,1.4230820018486845,92.70999908447266,8.658646420662834,93.5,-2.4246775778099616,94.1500015258789,-0.031788841386043765
9587,2018-03-22,90.54000091552734,92.43000030517578,90.4800033569336,91.52999877929688,2842400.0,-0.024353470494715146,-2.5135302325261706,-3.2999593103099065,54.34222861030186,63.18639853075102,3.4794557309809875,1.5711117540666777,0.6229402793527754,-0.7151970173327697,6.799333178919523,2.3199996948242045,3.209337636351492,-1.8679996490478459,-5.6998372518284555,1.9638379537327637,-3.7839184504381507,0.047919152342458915,6.30999755859375,1.324449773981227,-58.8342269660975,1.9159188013903072,3,3.125,-0.4200019836425781,-2.325002670288086,-0.8750038146972656,-3.19000244140625,3,-0.008614963236245221,-3.7575484348268366,92.8000030517578,1.4230820018486845,92.70999908447266,8.658646420662834,93.5,-0.008614963236245221
9588,2018-03-23,87.69999694824219,90.8499984741211,87.6500015258789,90.36000061035156,2613300.0,-0.031367394947729665,-1.3188429834309123,2.686878183737795,36.62518554378118,59.10820170090492,5.830525825117277,4.427847456058558,3.4566491474235335,2.090333683646435,7.286365215469093,3.1999969482421875,2.7793428633154917,-4.574503326416021,-8.864014858268376,-0.2849917945636662,-6.719259092342199,-2.4297475604898437,9.022601623535152,0.8012089660088348,-57.712285065111224,2.144755765926175,3,4.5500030517578125,2.8300018310546875,0.19250106811523438,1.9650001525878906,1.160003662109375,4,0.003420787482294463,-2.5135302325261706,90.54000091552734,-3.7575484348268366,92.8000030517578,1.4230820018486845,92.70999908447266,0.003420787482294463
9589,2018-03-26,93.11000061035156,93.19000244140624,88.94000244140625,89.33000183105469,3669400.0,0.06168761516949872,1.157359069291908,-1.421050216261487,53.37528626591404,57.330583504628684,0.04598065603114776,-0.9729719234792071,-1.9317317038044166,-3.324790712909362,7.362988436387037,5.490005493164048,2.4829674477474697,0.7980003356933594,-3.507741097312433,5.103741768699152,-1.3548703808095297,2.9508710521962485,3.249694079589844,87.50001528324748,28.360187258662286,2.1528707165028935,3,-1.6199989318847656,-2.1000022888183594,-5.637502670288086,-3.4450035095214844,-4.80999755859375,0,-0.058640307686408044,-1.3188429834309123,87.69999694824219,-2.5135302325261706,90.54000091552734,-3.7575484348268366,92.8000030517578,-0.058640307686408044
9590,2018-03-27,91.0500030517578,94.31999969482422,90.2699966430664,93.77999877929688,4507500.0,-0.022124342660188367,1.1259872162504205,-0.7222213251737845,45.48853574714895,54.9729828241051,1.7210327167333759,1.0453218185242008,0.09963984199343656,-1.281625371403706,6.847143478641504,4.0500030517578125,1.881827987041646,-1.2014972686767749,-5.544160104760181,3.141165567406631,-3.372828686718478,0.9698341493649281,4.961303911621101,50.9745496139546,-2.994025774419484,2.171331418041705,3,0.2799987792968892,0.7699966430664205,-3.8025054931640483,-1.3850059509277202,-3.1399993896484233,1,-0.03602423172711877,1.157359069291908,93.11000061035156,-1.3188429834309123,87.69999694824219,-2.5135302325261706,90.54000091552734,-0.03602423172711877
9591,2018-03-28,89.91000366210938,91.62000274658205,89.41000366210938,90.70999908447266,2602000.0,-0.012520585957590646,-1.4555607831169706,0.2930390748576108,42.921922683701155,52.85453901574533,2.464962598834532,2.2834952672665167,1.1623591061489122,-0.16030822473136652,7.250381110906272,2.2099990844726705,1.2429718158418837,-2.3294967651367244,-6.697860348453375,2.038866818179926,-4.513678556795043,-0.14531497347840627,5.766851083769524,33.88309979982843,-14.786533792356167,2.184181791658323,3,1.4199981689453125,1.9099960327148438,-2.4675064086914062,-0.24500656127929688,0.35999298095703125,2,-0.01345797647183411,1.1259872162504205,91.0500030517578,1.157359069291908,93.11000061035156,-1.3188429834309123,87.69999694824219,-0.01345797647183411
9592,2018-03-29,91.12999725341795,92.0199966430664,89.8499984741211,90.6999969482422,2663500.0,0.013569052848595442,-1.0375595935282593,-0.537503457089143,40.55612128897552,51.04667950565211,0.8989901705344465,1.3550768063065703,-0.20195923177740838,-1.3888861406028497,6.780984316702467,2.1699981689453125,0.7080022740567813,-1.2505031585693445,-5.251417171648981,2.7504108545102923,-3.250960165109163,0.7499538479704739,4.225783363660938,52.17386331140956,9.344867967934988,2.0004570065398206,3,-0.14499664306639204,0.6900024414062642,-3.5499992370605327,-1.4650001525878764,-0.6299972534179545,3,-0.037857972700781284,-1.4555607831169706,89.91000366210938,1.1259872162504205,91.0500030517578,1.157359069291908,93.11000061035156,-0.037857972700781284
9593,2018-04-02,88.75,90.87999725341795,87.91999816894531,90.47000122070312,3308600.0,-0.02611650746350358,1.3307141012008967,-4.000000000000265,33.5755838667872,48.717434056043786,2.7183015794886813,3.872170531080613,1.9492445661648645,0.9523136324750965,6.521807385346823,3.209999084472642,0.16212802010311123,-3.591500473022464,-7.722499848577073,0.539498902532145,-5.657000160799768,-1.5260007852451594,6.297549453430889,12.968775518232462,-22.161940169167366,2.0654996877773066,4,2.2350006103515625,3.0699996948242188,-1.1700019836425781,0.9149971008300781,2.6699981689453125,0,-0.015774665080325656,-1.0375595935282593,91.12999725341795,-1.4555607831169706,89.91000366210938,1.1259872162504205,91.0500030517578,-0.015774665080325656
9594,2018-04-03,89.5199966430664,89.91999816894531,87.9000015258789,89.61000061035156,2721600.0,0.008676018513424255,4.690138726211839,0.052327850818828625,37.48781209849568,46.17466154910654,1.4800088263725115,3.1353347470206927,0.9901463344834553,0.14009854291063562,7.04413137952179,2.0199966430664062,-0.2727187715432109,-2.740503692626959,-7.031143414482102,1.5501360292281845,-4.8858235535545305,-0.5951838316993872,5.2316508932623975,25.233576000437324,-5.837231395215987,2.1453198609275743,4,1.4650039672851562,2.3000030517578125,-1.2324981689453125,0.14500045776367188,3.100006103515639,1,-0.0073726101146582845,1.3307141012008967,88.75,-1.0375595935282593,91.12999725341795,-1.4555607831169706,89.91000366210938,-0.0073726101146582845
9595,2018-04-04,91.23999786376952,91.52999877929688,87.54000091552734,87.80999755859375,2069900.0,0.019213597913336544,-1.0100777353921842,-38.1094346020173,43.43015408988754,43.08920335499923,-0.5257264417372625,1.43453937967179,-0.9193101841153037,-1.6064805384487642,7.293488298659953,3.9899978637695312,-0.6066401542576756,-0.9860023498535355,-5.298870211562971,3.3268655118558996,-3.142436280708253,1.170431581001182,3.227583832141292,82.58929635798211,50.74712573197377,2.156433930854717,4,-0.3099975585937358,0.5800018310547017,-2.56499862670897,-1.575000762939439,2.099998474121108,2,-0.032222653231551046,4.690138726211839,89.5199966430664,1.3307141012008967,88.75,-1.0375595935282593,91.12999725341795,-0.032222653231551046
9596,2018-04-05,90.94000244140624,92.4499969482422,90.26000213623048,92.0999984741211,1769400.0,-0.0032879814707055255,1.3548420176132672,-0.33819123309244575,43.131866980226434,41.84360761832418,-0.5781133020883971,1.6788446595901263,-0.8103593548611059,-1.3366739496867694,7.7048964872179795,2.1899948120117188,-0.8955277173995171,-1.1959980010986442,-5.538724192509875,3.1467281903125865,-3.3673610968042595,0.9753650946069712,3.1119244076815704,69.24652287344003,34.56116924572193,2.171363095705613,4,-0.01000213623045454,0.879997253417983,-2.162502288818345,-1.2750053405761577,1.659996032714858,3,-0.03331865733398376,-1.0100777353921842,91.23999786376952,4.690138726211839,89.5199966430664,1.3307141012008967,88.75,-0.03331865733398376
9597,2018-04-06,88.30999755859375,90.4800033569336,88.12999725341797,89.8499984741211,2294300.0,-0.02892022005945105,-1.473688648674695,1.32759153660476,37.96371918169872,41.9923335780928,1.902352389580244,4.175608822534144,1.6305301309206754,1.284266757221559,8.183620346983968,2.810005187988267,-1.3022003118110632,-3.6055027008056584,-8.260016542075562,1.0490111404642448,-5.93275962144061,-1.2782457801707068,5.3512137344804245,15.682225360998023,-19.170822590607123,2.327256920634949,4,2.6200027465820312,3.5100021362304688,0.9900016784667969,1.3549995422363281,5.5600051879882955,4,0.022194532200866535,1.3548420176132672,90.94000244140624,-1.0100777353921842,91.23999786376952,4.690138726211839,89.5199966430664,0.022194532200866535
9598,2018-04-09,87.98999786376953,90.44000244140624,87.9000015258789,89.12000274658203,2513900.0,-0.0036235953308898505,-2.8778712202394603,0.7337689681993154,38.48725017559081,40.33810734583466,2.5343262600295446,4.179035462193539,1.8621160431039527,1.5950058683281583,8.155199475995289,2.5400009155273295,-1.8833207451369418,-3.5885021209716825,-8.359535957692572,1.1825317157492066,-5.97401903933212,-1.202985202611245,5.303940806651838,9.164914701435576,-24.835473699309993,2.3855169183604423,4,2.94000244140625,3.9250030517578125,1.5174999237060547,1.6749992370605469,5.569999694824233,0,0.02852599383075982,-1.473688648674695,88.30999755859375,1.3548420176132672,90.94000244140624,-1.0100777353921842,91.23999786376952,0.02852599383075982
9599,2018-04-10,90.02999877929688,90.80999755859376,88.76000213623047,89.5,2210200.0,0.02318446374650196,-1.0398020147729916,-0.4690234417197796,44.678315582416985,40.24808288308667,0.012830695097150624,1.798048319498676,-0.3043788738275879,-0.44951272480777504,7.772323070875546,2.819999694824233,-2.058620508076018,-1.273501205444333,-5.707678080291316,3.16067566940265,-3.4905896428678176,0.9435872319791514,2.918703625830858,50.712828425499765,14.9219255231326,2.217088437423488,4,-0.034999847412109375,2.1650009155273438,-0.11750030517578125,-0.3650016784667969,4.739997863769531,1,0.01543929144168854,-2.8778712202394603,87.98999786376953,-1.473688648674695,88.30999755859375,1.3548420176132672,90.94000244140624,0.01543929144168854
9600,2018-04-11,90.8000030517578,91.1500015258789,89.18000030517578,89.25,1785200.0,0.008552752225938987,-1.3313590234389108,2.924540795762051,46.13302406652028,40.60487192562213,-0.8899535557562928,0.7631630060409407,-1.1926034665007847,-1.2261495914019207,6.952694099403694,1.970001220703125,-1.7159472649156982,-0.31049690246582884,-4.45617451548128,3.835180710549622,-2.3833357089735614,1.7623419040419037,1.824177263993917,63.73636139555968,26.123257759745243,2.0728388065077272,4,-0.8050041198730327,1.3949966430664205,-1.4050045013427592,-1.1350059509277202,4.2399978637695455,2,0.020044048828795846,-1.0398020147729916,90.02999877929688,-2.8778712202394603,87.98999786376953,-1.473688648674695,88.30999755859375,0.020044048828795846
9601,2018-04-12,93.0199966430664,93.23999786376952,91.1999969482422,91.69000244140624,2984200.0,0.024449267805014996,1.3050901520278329,0.8580590858526863,54.802471900949044,42.18779977139696,-2.930583769167086,-1.624385508435708,-3.4355678791217628,-3.419496026942838,6.521809179347643,2.4399948120117188,-2.00694822256915,1.9629966735839872,-2.046153061041963,5.972146408209937,-0.04157819372898075,3.967571540896955,-5.4799957275390625,95.8801241277627,51.45941866720904,2.0045748673129746,4,-2.6299972534179688,-0.8249969482421875,-3.624998092651367,-3.354999542236328,1.8600006103515483,3,0.0034401172476077324,-1.3313590234389108,90.8000030517578,-1.0398020147729916,90.02999877929688,-2.8778712202394603,87.98999786376953,0.0034401172476077324
9602,2018-04-13,92.77999877929688,93.5999984741211,92.1999969482422,93.5,1869700.0,-0.0025800674309894855,2.0434876353805276,-0.5413566614082833,60.938856378696855,45.228163383831365,-2.7177163329987053,-1.555499337575057,-3.2324415684207253,-3.17505268752781,6.16218140763639,1.400001525878892,-1.9836366706508812,1.780998992919919,-2.0834905912783768,5.645488577118215,-0.15124579917923597,3.713243785019074,-5.125997924804693,85.6140327394895,34.20202571983269,1.9322447920991506,4,-2.2099990844726562,-0.5849990844726562,-3.385000228881836,-3.115001678466797,2.5200042724609233,4,-0.001940076606424257,1.3050901520278329,93.0199966430664,-1.3313590234389108,90.8000030517578,-1.0398020147729916,90.02999877929688,-0.001940076606424257
9603,2018-04-16,93.13999938964844,93.58000183105469,92.4800033569336,93.18000030517578,2125300.0,0.003880153212848514,1.619031616424919,0.05555673292925868,50.08255037840489,46.62757874826573,-2.6703208382957087,-2.102861238115537,-3.618476120728559,-3.527511193139503,5.551462443377951,1.0999984741210938,-1.7878306511311024,2.191499710083008,-1.5231056289705975,5.906105049136613,0.33419704055620514,4.0488023796098105,-5.248158630371094,90.49587949330693,41.8456774455435,1.8573026695268016,4,-2.5699996948242188,-0.9449996948242188,-3.7450008392333984,-3.4750022888183594,2.5699996948242188,0,0.00783769982518101,2.0434876353805276,92.77999877929688,1.3050901520278329,93.0199966430664,-1.3313590234389108,90.8000030517578,0.00783769982518101
9604,2018-04-17,95.16999816894531,95.54000091552734,93.6500015258789,93.6500015258789,1920000.0,0.021795134127115867,-1.4868467943923827,-37.99904634751097,61.35611554967867,48.61935224379807,-4.262869764193496,-4.217570067295014,-5.569572493187337,-5.580399923367992,5.996013473602025,2.4000015258789062,-1.569592048513556,4.137998580932617,0.11927027108289678,8.156726890782338,2.12863442600775,6.1473627358574845,-7.0498311010742185,94.18234731015886,43.93312821505006,2.0093641549248624,4,-3.4499969482421875,-2.9749984741210938,-5.774999618530273,-5.505001068115234,-0.779998779296875,1,-0.01691710246220124,1.619031616424919,93.13999938964844,2.0434876353805276,92.77999877929688,1.3050901520278329,93.0199966430664,-0.01691710246220124
9605,2018-04-18,94.56999969482422,95.4499969482422,94.02999877929688,94.77999877929688,1909600.0,-0.006304491811127022,-1.2015459862907787,-0.13815759753851095,63.238637718288714,50.85343788136055,-3.509943564751751,-3.6586617701382522,-4.776414192450957,-4.961027400872467,6.464588593894874,1.4199981689453267,-0.9596453155934199,3.445000076293951,-0.8160134964062848,7.706013648994187,1.314493289943826,5.575506862644076,-6.0046425960937455,77.64976188927535,24.28396860612797,2.1305067863501197,4,-2.8499984741210938,-2.375,-4.769998550415039,-4.905002593994141,0.470001220703125,2,0.0021148033085287565,-1.4868467943923827,95.16999816894531,1.619031616424919,93.13999938964844,2.0434876353805276,92.77999877929688,0.0021148033085287565
9606,2018-04-19,89.8499984741211,92.9800033569336,89.76000213623047,92.9800033569336,3774200.0,-0.04991013255720089,1.0575055575055574,14.904850136239782,46.966826221119504,51.853783107962855,1.1613040788588762,0.8738010241004304,-0.015344487085656056,-0.2243125958156611,6.5668864943352006,4.80999755859375,-0.5876387173285877,-1.1275009155273494,-5.348425963391449,3.09342413233675,-3.237963439459392,0.9829616084046933,-0.8661627463828125,1.557030396147815,-49.8131392595461,2.110462523932048,4,1.8700027465820312,1.69000244140625,0.5100002288818359,-0.18500137329101562,5.599998474121108,3,0.0577629663833672,-1.2015459862907787,94.56999969482422,-1.4868467943923827,95.16999816894531,1.619031616424919,93.13999938964844,0.0577629663833672
9607,2018-04-20,89.76000213623047,90.0,88.66000366210938,89.38999938964844,4413800.0,-0.0010016287080577557,2.1529382197449083,-0.11821155571155571,52.68474927427425,53.431283007816575,1.6523792176887895,0.9511305970359274,0.2183603603580906,-0.12593989263758942,6.8448709478352185,1.339996337890625,-0.4769385771836312,-1.178497314453125,-5.430740412320105,3.0737457834138553,-3.3046188633866223,0.9476242344803723,5.779998779296875,15.988356297302541,-38.57708617749135,2.1261215489334924,4,2.3400001525878906,1.779998779296875,0.6474971771240234,-0.09500503540039062,4.629997253417969,4,0.057040942461395794,1.0575055575055574,89.8499984741211,-1.2015459862907787,94.56999969482422,-1.4868467943923827,95.16999816894531,0.057040942461395794
9608,2018-04-23,88.0,90.19000244140624,87.5199966430664,90.16999816894531,2790300.0,-0.019607866469959268,1.4162874995684926,-5.864816380394664,46.1616237513125,53.59609502658274,3.815153512859581,2.882550458091316,2.190657776009388,1.6594335467530072,6.264072676928239,2.6700057983398295,-0.3781923414328361,-2.9534996032714815,-7.159506446816309,1.2525072402733457,-5.056503025043895,-0.8504961814990679,7.402400970458984,5.985076075106688,-50.13057741766249,2.1030034217724127,4,3.529998779296875,3.529998779296875,2.8549976348876953,1.6649971008300781,6.980003356933594,0,0.08295458013361134,2.1529382197449083,89.76000213623047,1.0575055575055574,89.8499984741211,-1.2015459862907787,94.56999969482422,0.08295458013361134
9609,2018-04-24,87.6500015258789,89.47000122070312,87.31999969482422,89.2699966430664,3137000.0,-0.003977255387739742,1.128709879667329,0.7465421585930963,40.260450991366355,52.94358690712119,4.237683673244732,2.953978255867142,2.7129641841019065,2.039093147121662,6.631303453833589,2.1500015258789062,0.09846256909364115,-3.0304981231689396,-7.35428466791295,1.2932884215750704,-5.192391395540952,-0.8686048507969275,7.437103271484375,4.059064483889578,-46.69578014105556,2.161893272372007,4,3.779998779296875,3.779998779296875,3.6499977111816406,2.014995574951172,9.529998779296875,1,0.09195661629525476,1.4162874995684926,88.0,2.1529382197449083,89.76000213623047,1.0575055575055574,89.8499984741211,0.09195661629525476
9610,2018-04-25,87.7699966430664,88.91999816894531,87.33000183105469,88.05999755859375,2652400.0,0.0013690258425389512,-1.717964434996381,0.17901345038052896,41.3150489765529,51.444984359966064,4.070766903969798,2.714845489067528,2.734117410789338,1.9722716638986242,7.425154652892162,1.589996337890625,0.6141440115133179,-2.746502685546872,-7.256105090300977,1.7630997192072329,-5.001303887923925,-0.49170148316981965,6.851081848144531,7.950470973272873,-38.793720885369254,2.254801202377054,4,3.660003662109375,3.660003662109375,3.5300025939941406,1.8950004577636719,10.6300048828125,2,0.0754244388717884,1.128709879667329,87.6500015258789,1.4162874995684926,88.0,2.1529382197449083,89.76000213623047,0.0754244388717884
9611,2018-04-26,88.69999694824219,89.02999877929688,87.72000122070312,88.44999694824219,1981400.0,0.010595879466166691,1.8791039270263925,-0.8620662439820052,51.178246759233645,50.3604721800257,2.75304331758511,1.7808517694682564,1.9818714477946742,1.0942075601295613,7.9474236898104955,1.30999755859375,0.8482362845088574,-1.7560020446777287,-6.331844305360846,2.819840216005389,-4.043923175019287,0.5319190856638301,5.48301681518555,48.08348197789894,-2.4828561304206005,2.2879211303415605,4,2.7300033569335938,2.7300033569335938,3.532501220703125,0.9650001525878906,11.280006408691406,3,0.07147693557401857,-1.717964434996381,87.7699966430664,1.128709879667329,87.6500015258789,1.4162874995684926,88.0,0.07147693557401857
9612,2018-04-27,87.68000030517578,89.37999725341797,87.20999908447266,89.2699966430664,2738600.0,-0.0114993988518578,1.397791266228292,-6.3599853515625,49.10145555707898,50.25146164432283,3.3229724184951692,2.6658083623180175,3.1459669052224513,2.1720731014318915,8.714676017423928,2.1699981689453125,0.9644531796512865,-2.603498840332037,-7.329994147843621,2.122996467179547,-4.966746494087829,-0.2402511865762449,6.091232614135748,15.771835276949345,-38.377844295681726,2.3632476537557947,4,3.6949996948242188,3.6949996948242188,4.552497863769531,1.9849967956542969,12.959999084472656,4,0.08861766213529254,1.8791039270263925,88.69999694824219,-1.717964434996381,87.7699966430664,1.128709879667329,87.6500015258789,0.08861766213529254
9613,2018-04-30,87.3499984741211,88.20999908447266,86.02999877929688,87.7699966430664,3756200.0,-0.0037637070016662832,2.3538387501907345,0.2641504001842575,41.37708243632224,48.03156907617212,3.0679147697404403,3.041486419971406,3.6104995294928557,2.568352353124368,8.99094548772174,2.1800003051757812,0.6113481568620074,-2.8635005950927734,-7.725158452520958,1.9981572623354111,-5.294329523806866,-0.43267166637868115,5.896335738403323,38.372056918791365,-15.542645291575958,2.430828928714095,4,3.3899993896484375,3.4350013732910156,4.542501449584961,2.3149986267089844,14.75,0,0.08059531812828902,1.397791266228292,87.68000030517578,1.8791039270263925,88.69999694824219,-1.717964434996381,87.7699966430664,0.08059531812828902
9614,2018-05-01,88.86000061035156,89.0,86.73999786376953,87.13999938964844,2094300.0,0.017286802090532793,1.2600021362304688,-4.095258855585831,44.0417555123369,45.8985821643997,0.6355449507439204,1.559458049346233,2.233104278446376,1.133442387187003,9.134327098593479,2.2600021362304688,0.11460977836392772,-1.3204986572265653,-6.21085197688511,3.569854662431979,-3.7656753170558375,1.1246780026027068,3.6647000588501015,84.47770507707969,30.491529395541697,2.445176659829275,5,0.6450004577636719,1.9249992370605469,2.529998779296875,0.8049964904785156,13.099998474121094,1,0.06887241396067578,2.3538387501907345,87.3499984741211,1.397791266228292,87.68000030517578,1.8791039270263925,88.69999694824219,0.06887241396067578
9615,2018-05-02,88.30000305175781,89.20999908447266,87.4800033569336,89.01000213623047,1586700.0,-0.0063020206476176455,2.1171291300373225,-0.41278987242951687,33.85773724071386,44.4420167221324,0.23759721058354444,1.9899300537778117,2.847143355309541,1.7567771326379358,9.896615771521851,1.7299957275390625,-0.14672348268219082,-1.7334964752197237,-6.6663175816957505,3.199324631256303,-4.19990702845773,0.7329140780182826,3.575227428453374,67.76135243036182,18.28653240238431,2.466410553238013,5,-0.19000244140625,2.484996795654297,2.9499969482421875,1.3649940490722656,12.759994506835952,2,0.10056621683481581,1.2600021362304688,88.86000061035156,2.3538387501907345,87.3499984741211,1.397791266228292,87.68000030517578,0.10056621683481581
9616,2018-05-03,87.91000366210938,88.2699966430664,86.2300033569336,87.5199966430664,2261100.0,-0.004416753977005361,2.6756868216841134,-0.5493063689408023,33.51388375211526,42.311920553003624,0.3614823542143739,2.2570085427284425,3.287766655283974,2.1973119379712074,10.874994034190767,2.0699996948242188,-0.8756442281319465,-1.9719959259033146,-6.973235390159729,3.0292435383531,-4.472615658031529,0.5286238062248998,3.380703648010382,56.11957430236557,10.752795216794901,2.5006197321282078,5,0.1999969482421875,2.8749961853027344,3.664997100830078,1.7549934387207031,13.479995727539062,3,0.1193265547353275,2.1171291300373225,88.30000305175781,1.2600021362304688,88.86000061035156,2.3538387501907345,87.3499984741211,0.1193265547353275
9617,2018-05-04,90.2699966430664,90.31999969482422,87.12000274658203,87.55000305175781,2404800.0,0.026845556622064226,1.269501627333797,6.974217023024707,41.44303538323306,41.78763295655035,-2.144027501621025,0.05415941176883621,1.0020291732478626,-0.08848865663338756,11.115814668802559,3.1999969482421875,-1.6045352224461453,0.2899971008300781,-4.658073301663293,5.23806750332345,-2.1840381004166005,2.7640323020767568,0.4946398139710624,98.8344279466974,56.73166973960527,2.474035201246684,5,-2.0949974060058594,0.5150032043457031,1.3050041198730469,-0.6049995422363281,11.75,4,0.1075662686934753,2.6756868216841134,87.91000366210938,2.1171291300373225,88.30000305175781,1.2600021362304688,88.86000061035156,0.1075662686934753
9618,2018-05-07,90.5,91.16999816894531,89.86000061035156,89.86000061035156,1867000.0,0.0025479491025466317,-3.093746274706149,0.23529444763894927,34.40212909742701,41.1367083016682,-2.215048307168587,0.023020971086396003,0.7921341574290182,-0.24667985712557083,11.158259500525933,1.30999755859375,-1.6424654942748447,0.39450035095214275,-4.467629172160272,5.256629874064558,-2.036564410604072,2.8255651125083574,-4.470001220703125,86.43726978586707,48.81868457740238,2.4310647615562098,5,-1.9000015258789062,0.2849998474121094,0.9025001525878906,-0.8350028991699219,10.550003051757798,0,0.11204419215081152,1.269501627333797,90.2699966430664,2.6756868216841134,87.91000366210938,2.1171291300373225,88.30000305175781,0.11204419215081152
9619,2018-05-08,91.41999816894531,91.4499969482422,90.11000061035156,90.93000030517578,1575000.0,0.010165725623705102,3.8727545117838447,0.7656223922943042,39.69913511825074,40.95716231741241,-2.8430063244042714,-0.8300602083846798,-0.16080401498474828,-1.0836775912444239,11.312267341184109,1.3399963378906392,-1.800476981418342,1.2449985504150334,-3.6521981274931363,6.142195228323203,-1.2035997885390515,3.6935968893691182,-5.287199401855474,99.42531003588131,64.10805222875524,2.4485983389540817,5,-2.6800003051757812,-0.6349983215332031,-0.017498016357421875,-1.7550010681152344,10.27999877929689,1,0.11682345787667825,-3.093746274706149,90.5,1.269501627333797,90.2699966430664,2.6756868216841134,87.91000366210938,0.11682345787667825
9620,2018-05-09,92.62000274658205,92.73999786376952,91.41999816894531,91.86000061035156,1939400.0,0.013126280919620203,1.6400195313990593,1.5510315297781527,61.76723389139678,42.133716443208314,-3.668466401610843,-1.9886847971395838,-1.3772598466502615,-2.188070935824854,11.651795708590639,1.3199996948242045,-1.6354448301449196,2.354003143310564,-2.6583780272504356,7.3663843138715634,-0.15218744196994294,4.860193728591071,-6.274516052246113,98.15675547711339,56.149628667328386,2.5061905852805033,5,-3.2350044250488423,-1.835002899169936,-1.2175025939941548,-2.9550056457519673,8.879997253417955,2,0.10084210819390504,3.8727545117838447,91.41999816894531,-3.093746274706149,90.5,1.269501627333797,90.2699966430664,0.10084210819390504
9621,2018-05-10,93.33999633789062,93.4000015258789,92.38999938964844,93.08000183105469,1914400.0,0.007773629561192763,4.315732412463861,0.34209707373386905,64.43547647775075,43.83749654550518,-4.09130354570533,-2.828493970612854,-2.0376554595761434,-2.811447395123423,12.05290561527867,1.0100021362304688,-1.2720538224807854,3.0579967498779297,-1.9932911522680428,8.109284652023902,0.5323527988049506,5.583640700950909,-6.610838973388681,99.0445031902538,51.52597776998586,2.525643951072985,5,-3.6249961853027344,-2.5549964904785156,-1.964996337890625,-3.8949966430664062,7.75,3,0.08270839429601806,1.6400195313990593,92.62000274658205,3.8727545117838447,91.41999816894531,-3.093746274706149,90.5,0.08270839429601806
9622,2018-05-11,92.5999984741211,93.63999938964844,92.41999816894531,93.08000183105469,1359000.0,-0.007927982566988123,-1.9047510921789992,-1.846205763249017,70.21092158270632,47.04125645065896,-2.8832106777396262,-2.216303750787233,-1.1861117733256918,-1.9981135105178964,12.37731682219401,1.220001220703125,-0.9288050434983859,2.3269989013671903,-2.7061578741949717,7.360155676929352,-0.18957948641389066,4.843577289148271,-5.337173576708992,72.48673938141333,18.900125795411654,2.516578387781082,5,-2.664997100830078,-1.8149986267089844,-1.2249984741210938,-3.5649986267089844,7.4599990844726705,4,0.0949244174986017,4.315732412463861,93.33999633789062,1.6400195313990593,92.62000274658205,3.8727545117838447,91.41999816894531,0.0949244174986017
9623,2018-05-14,93.87000274658205,94.91999816894531,93.19000244140624,93.19000244140624,2173500.0,0.013714949172659807,-4.088220444524058,-1.4166573948979373,75.28458290120733,50.512681716089006,-3.499053581037302,-3.6141112371571467,-2.3668431325731376,-3.209006138242273,12.897496942951683,2.3199996948242188,-0.8187010209486374,3.5605030059814595,-1.5698456534022256,8.690851665365145,0.995328676289617,6.125677335673302,-5.969460399946314,78.17056225969804,17.562305877839876,2.565174329691839,5,-3.2950019836425923,-3.085002899169936,-2.4950027465820455,-4.835002899169936,7.1299972534179545,0,0.08682213335485511,-1.9047510921789992,92.5999984741211,4.315732412463861,93.33999633789062,1.6400195313990593,92.62000274658205,0.08682213335485511
9624,2018-05-15,93.55999755859376,93.8499984741211,92.79000091552734,93.06999969482422,2074900.0,-0.003302494715220039,-1.0190517711171663,0.7205847703889775,73.17855046365838,54.88166096308285,-2.740427204562181,-3.6163181913613585,-2.021229777305365,-2.8388564663943754,12.659029606679836,1.0800018310547017,-0.5688860930598167,3.330997848510762,-1.5212171310426044,8.183212828064129,0.9048903587340789,5.757105338287445,-4.817120513280884,61.14283970424148,-5.873202394199907,2.4261074897766806,5,-2.984996795654311,-2.774997711181655,-2.1374969482422017,-4.590000152587905,5.600006103515611,1,0.08005564010915323,-4.088220444524058,93.87000274658205,-1.9047510921789992,92.5999984741211,4.315732412463861,93.33999633789062,0.08005564010915323
9625,2018-05-16,94.7699966430664,94.8000030517578,93.58000183105469,93.9499969482422,1472800.0,0.01293286785001091,1.7726906237808886,1.6734760607239396,73.76664561662193,59.35419005913914,-3.2811947854381884,-5.070534718739694,-3.2062942233309286,-3.9922414598783575,12.538273606451439,1.240005493164034,-0.07553888183510082,4.530997085571286,-0.35955935302999364,9.421553524172566,2.0857188662706534,6.976275304871919,-5.285865062917637,94.07108307298891,23.64151204665238,2.4452782193006373,5,-3.7499961853027344,-3.984996795654297,-3.674997329711914,-5.799999237060547,4.319999694824219,2,0.0731244122681185,-1.0190517711171663,93.55999755859376,-4.088220444524058,93.87000274658205,-1.9047510921789992,92.5999984741211,0.0731244122681185
9626,2018-05-17,95.04000091552734,95.18000030517578,94.16000366210938,94.20999908447266,3344100.0,0.002849048032341539,-1.1935584432631094,1.0121977316499213,80.6156322556976,63.70670082274631,-2.719424318295296,-5.19830047911023,-3.4738249232634644,-4.203486822244855,13.282738944826011,1.0199966430664062,0.3113631322657966,4.541501235961917,-0.7927932077062394,9.875795679630073,1.8743540141278459,7.208648457795988,-4.903565344722992,94.9275622721204,16.857771952910056,2.667147221834076,5,-2.520000457763672,-4.255001068115234,-3.9450016021728516,-6.140003204345703,3.1100006103515625,3,0.06797137018353339,1.7726906237808886,94.7699966430664,-1.0190517711171663,93.55999755859376,-4.088220444524058,93.87000274658205,0.06797137018353339
9627,2018-05-18,94.87999725341795,95.56999969482422,94.08000183105469,94.6999969482422,3222000.0,-0.001683540199579725,-1.0986025220152482,0.21686735913223895,81.77213038338805,68.97003429896421,-2.0525727129355715,-4.88553641788026,-3.3125112952502747,-3.988251512486599,13.750669940086638,1.4899978637695312,0.9567447922333656,4.12549781799315,-1.540675802695091,9.79167143868139,1.2924110076490223,6.958584628337277,-4.037462619801602,75.17975739612442,-7.584712104137509,2.8330868103441205,5,-2.039997100830064,-4.079998016357408,-3.5874977111816264,-5.979999542236314,3.8300018310547017,4,0.06545108836677338,-1.1935584432631094,95.04000091552734,1.7726906237808886,94.7699966430664,-1.0190517711171663,93.55999755859376,0.06545108836677338
9628,2018-05-21,95.3000030517578,96.06999969482422,94.5,95.56999969482422,1694200.0,0.004426705422619692,1.4724469995975034,-1.4999788072736595,79.92563474235916,73.43964536830958,-1.9222383223405757,-4.986250806372183,-3.7910979052315525,-4.346509835144204,13.946157724239189,1.5699996948242188,1.7129556629421927,4.180503463745097,-1.6758663545769537,10.036873282067148,1.252318554584079,7.108688372906116,-3.7010740083481863,76.52448385265916,-5.774457680232871,2.9281849091610233,5,-1.5550041198730327,-4.250003814697251,-3.9175033569335795,-6.400005340576158,1.1999969482422017,0,0.049947474862627184,-1.0986025220152482,94.87999725341795,-1.1935584432631094,95.04000091552734,1.7726906237808886,94.7699966430664,0.049947474862627184
9629,2018-05-22,95.70999908447266,96.37000274658205,95.33999633789062,95.77999877929688,1336100.0,0.004302161800479487,-1.5432094114101453,0.25926135239762405,84.91984108436542,76.01215727863944,-1.8547486210235178,-5.0187663017584185,-4.281908558606631,-4.6992519920699465,14.129327499163114,1.0699996948242472,2.2353046832496943,4.187499618530268,-1.7719804219139519,10.146979658974487,1.207759598308158,7.167239638752378,-3.306277323808416,76.34396252573855,-7.471928855783787,2.9797400202221067,5,-1.3299980163574219,-4.509998321533203,-4.3274993896484375,-6.810001373291016,0.23999786376954546,1,0.05527114163754665,1.4724469995975034,95.3000030517578,-1.0986025220152482,94.87999725341795,-1.1935584432631094,95.04000091552734,0.05527114163754665
9630,2018-05-23,94.38999938964844,95.06999969482422,94.0500030517578,94.61000061035156,3026100.0,-0.013791659256617517,-1.2666745786849825,3.1428882833787464,78.07621719825562,77.52779513647332,-0.2875053856102312,-3.3490932486867706,-3.0316813846910122,-3.3335636847830585,14.050153827523634,1.659996032714858,2.8667338100737823,2.5364997863769503,-3.279054995189938,8.352054567943838,-0.3712776044065009,5.4442771771604015,-1.1930214318006307,14.655016491991212,-69.66258657945929,2.9077773907834477,5,0.005001068115234375,-3.1899986267089844,-2.4324989318847656,-5.490001678466797,1.529998779296875,2,0.05053505989305096,-1.5432094114101453,95.70999908447266,1.4724469995975034,95.3000030517578,-1.0986025220152482,94.87999725341795,0.05053505989305096
9631,2018-05-24,95.04000091552734,95.2699966430664,93.98999786376952,94.51000213623048,1920700.0,0.006886338913889123,1.5858816276202508,-2.4090719933415916,74.26244140200545,77.97796400528432,-0.7498570647150444,-3.6888956127756387,-3.7269650640486987,-3.928044553529645,14.04889466783209,1.2799987792968892,3.3949790775592135,2.8695011138916016,-2.913370997787112,8.652373225570315,-0.021934941947748143,5.760937169730951,-1.208417999932692,44.11768477201628,-36.77887528848179,2.891436055839356,5,-0.45999908447265625,-3.8400001525878906,-3.082500457763672,-6.140003204345703,1.2699966430664205,3,0.042613587787766916,-1.2666745786849825,94.38999938964844,-1.5432094114101453,95.70999908447266,1.4724469995975034,95.3000030517578,0.042613587787766916
9632,2018-05-25,95.4499969482422,95.5,94.54000091552734,94.93000030517578,1467900.0,0.004313931279096517,2.096757521688304,0.9811280013819844,74.72523536011313,77.91581427849607,-0.7968650710023297,-3.6753748375076043,-4.173577189032329,-4.299531101409343,13.90028712315828,0.9599990844726562,3.5062591428718832,2.890997314453145,-2.6610439460180544,8.443038574924344,0.11497668421753815,5.667017944688752,-1.4599990844726847,61.34437349335842,-18.072595299393612,2.7760206302356,5,-0.8699951171875142,-4.249996185302749,-3.8199958801269673,-6.549999237060561,-0.9399948120117188,4,0.02828711015151497,1.5858816276202508,95.04000091552734,-1.2666745786849825,94.38999938964844,-1.5432094114101453,95.70999908447266,0.02828711015151497
9633,2018-05-29,94.38999938964844,95.31999969482422,93.87999725341795,94.68000030517578,3474600.0,-0.011105265505336193,-1.1984683031944063,-0.5576976686180284,64.63053468853299,76.9660347479266,0.3851540853716955,-2.1722900815295674,-3.1700378653676182,-3.2246801866008354,13.192452738568273,1.5699996948242472,3.5003346866224234,1.4789997100830021,-3.550603321869744,6.508602742035748,-1.035801805893371,3.993801226059375,1.980003356933608,20.481968318166835,-54.074085513956035,2.5148015159763712,5,0.5850028991699219,-3.1899986267089844,-2.569997787475586,-5.490001678466797,2.0100021362304688,1,0.04576755718570302,2.096757521688304,95.4499969482422,1.5858816276202508,95.04000091552734,-1.2666745786849825,94.38999938964844,0.04576755718570302
9634,2018-05-30,94.9800033569336,96.9800033569336,93.0,93.06999969482422,3232400.0,0.0062507042176107586,-2.882924323962218,-6.586198731946015,62.368964866429614,75.69962577568302,0.01984798846989122,-2.4035200327839448,-3.78985351852873,-3.7946524686700798,13.107175703540609,3.9800033569335938,3.5118519639687236,1.7630035400390653,-2.9644697521044208,6.4904768321825514,-0.6007331060326777,4.126740186110808,-1.1000061035156392,49.74878610301208,-20.92049595878737,2.363736646071746,5,0.009998321533203125,-3.4750022888183594,-3.4500045776367188,-6.080005645751953,2.219993591308608,2,0.016003333221144223,-1.1984683031944063,94.38999938964844,2.096757521688304,95.4499969482422,1.5858816276202508,95.04000091552734,0.016003333221144223
9635,2018-05-31,97.18000030517578,98.38999938964844,95.5500030517578,95.91000366210938,5076800.0,0.02316273816052239,-1.8542707402820697,0.6649184335405116,67.42286669689796,74.23376293581636,-2.014148098722117,-4.115124090489132,-5.969244661096141,-5.967529258205275,13.314034345249336,3.4099960327148438,3.3920789018984436,3.519000625610346,-0.9234635039936308,7.9614647552143225,1.2977685608083505,5.740232690412341,-4.180000305175781,77.55103485175759,10.038480086033175,2.2212320648019883,5,-1.4850006103515625,-4.970001220703125,-5.75,-8.28000259399414,0.0,3,-0.012656959796984779,-2.882924323962218,94.9800033569336,-1.1984683031944063,94.38999938964844,2.096757521688304,95.4499969482422,-0.012656959796984779
9636,2018-06-01,98.4000015258789,98.43000030517578,96.45999908447266,97.68000030517578,2301700.0,0.012554035983452838,4.051293086583982,0.5669315935864857,75.21737111316023,73.5054563502355,-3.0255830838561195,-4.752615298267628,-7.156940249070104,-7.155595545681152,13.082541221688418,1.970001220703125,3.3637805537537844,4.214501953124994,0.17194553485228425,8.257058371397704,2.1932237439886393,6.235780162261349,-5.400001525878906,99.44753632392468,31.21898967198625,2.021278209136352,6,-2.6850013732910156,-6.170001983642578,-6.970001220703125,-9.500003814697266,0.1399993896484375,4,-0.02520328575687436,-1.8542707402820697,97.18000030517578,-2.882924323962218,94.9800033569336,-1.1984683031944063,94.38999938964844,-0.02520328575687436
9637,2018-06-04,99.9800033569336,100.29000091552734,97.43000030517578,98.5,2619700.0,0.016056928928391834,1.723812084243109,2.055556732929259,75.86788306172875,73.05459505238768,-4.253355943866694,-5.8687637523745195,-8.612752845359736,-8.691116802951,14.075843740945068,2.8600006103515625,3.2801181769249723,5.309003448486322,0.9282646074333059,9.689742289539339,3.118634027959814,7.499372869012831,-6.654203338623049,95.74763347514168,27.5879497627146,2.190369420526509,6,-3.335002899169922,-6.820003509521484,-8.550003051757812,-9.860004425048828,-3.7600021362304688,0,-0.03670739823080149,4.051293086583982,98.4000015258789,-1.8542707402820697,97.18000030517578,-2.882924323962218,94.9800033569336,-0.03670739823080149
9638,2018-06-05,100.63999938964844,100.91999816894531,99.6500015258789,100.01000213623048,1869400.0,0.006601280361620221,1.134457445103382,0.42567285436652014,79.11184086693973,72.40926169489593,-4.555247475943304,-6.039810373701144,-9.046774094934364,-9.277913123523717,15.572366851316094,1.2699966430664062,3.123274508671301,5.461999511718744,0.777256504480178,10.14674251895731,3.119628008099454,7.804371015338035,-6.757063299560542,96.46466106021636,26.284809516751096,2.3423715036192845,6,-3.6800003051757812,-7.165000915527344,-9.264999389648438,-10.520000457763672,-2.2399978637695312,1,-0.060910147959007954,1.723812084243109,99.9800033569336,4.051293086583982,98.4000015258789,-1.8542707402820697,97.18000030517578,-0.060910147959007954
9639,2018-06-06,102.0999984741211,102.1500015258789,100.11000061035156,100.86000061035156,2183500.0,0.014507145203965788,2.0447684713357663,1.9682591583409466,79.53263363424642,72.57108574333935,-5.6026850427223565,-7.018508620191554,-10.433581240045058,-10.672724084324656,17.40155650517018,2.0400009155273438,3.0172742580750196,6.387998580932617,1.1097263685429084,11.666270793322326,3.748862474737763,9.027134687127472,-7.513356176147454,99.24237782851199,30.759224401205245,2.639136106194857,6,-4.524997711181641,-7.909996032714844,-11.337499618530273,-11.979999542236328,-3.9799957275390483,2,-0.055827590924861226,1.134457445103382,100.63999938964844,1.723812084243109,99.9800033569336,4.051293086583982,98.4000015258789,-0.055827590924861226
9640,2018-06-07,101.95999908447266,103.58999633789062,101.5500030517578,102.30999755859376,3660600.0,-0.0013711987437876605,-2.487196207442898,-0.2822573202320931,78.17589111088455,73.00591348877037,-4.7784627556558235,-6.474872939781477,-10.15409761817969,-10.480941498775607,19.365418653819706,2.0399932861328267,2.962616634889528,5.780999374389651,0.023605605212097203,11.538393143567205,2.9023024898008742,8.659696258978428,-6.465753679150382,77.13887964491735,11.505026819234374,2.8786968845887797,6,-3.6650009155273438,-7.049999237060547,-11.814998626708984,-11.430000305175781,-4.319999694824219,3,-0.04668499587065367,2.0447684713357663,102.0999984741211,1.134457445103382,100.63999938964844,1.723812084243109,99.9800033569336,-0.04668499587065367
9641,2018-06-08,101.05999755859376,101.30999755859376,100.0,101.1999969482422,2304800.0,-0.008827006021579598,6.277751875556388,0.39999999999998376,73.73272618494437,72.8956346915294,-3.279607685263713,-5.235268754923737,-9.085442883362717,-9.551109078587885,20.81245761413154,1.9599990844726562,2.8112020700115607,4.494997787475597,-1.4915713595215578,10.481566934472752,1.5017132139770126,7.488282360974182,-4.432347022711923,58.928564793541995,-5.270687051092125,2.9932845734985785,6,-2.7649993896484517,-6.149997711181655,-11.612497329711928,-10.049999237060561,-2.7999954223632812,4,-0.038393007591044026,-2.487196207442898,101.95999908447266,2.0447684713357663,102.0999984741211,1.134457445103382,100.63999938964844,-0.038393007591044026
9642,2018-06-11,101.38999938964844,101.8499984741211,100.6999969482422,100.86000061035156,1635500.0,0.003265405096248397,-1.7058665134815492,-3.785722070844687,73.54988316929834,73.88667341161442,-2.9931749993008907,-5.136323098234186,-9.278809648688508,-9.888497098489665,22.29497015393629,1.150001525878892,2.8461269652743226,4.385499572753901,-1.665711327376627,10.436710472884428,1.3598941226886296,7.4111050228191715,-3.787620441485373,44.16244047999412,-17.714455515974194,3.025605450065266,6,-3.095001220703125,-6.034999847412109,-11.942499160766602,-9.950000762939453,-2.3000030517578125,0,-0.028109266113794495,6.277751875556388,101.05999755859376,-2.487196207442898,101.95999908447266,2.0447684713357663,102.0999984741211,-0.028109266113794495
9643,2018-06-12,102.0199966430664,102.06999969482422,100.9499969482422,101.58000183105469,1998400.0,0.006213603483681274,3.148151287811304,0.8301808026717338,73.99239729031629,75.17816590315739,-2.7122604465350832,-5.401368003878872,-9.685307930512039,-10.548957232637662,23.36995457477697,1.120002746582017,2.9870070162601507,4.607997131347659,-1.648628745167656,10.864623007862974,1.4796841930899944,7.736310069605324,-3.5793512603414825,56.26737336042231,-3.6234072821771193,3.1283129382576598,6,-2.4499969482421875,-5.2949981689453125,-12.539997100830078,-10.579998016357422,-3.7599945068359233,1,-0.056851554726623954,-1.7058665134815492,101.38999938964844,6.277751875556388,101.05999755859376,-2.487196207442898,101.95999908447266,-0.056851554726623954
9644,2018-06-13,101.0500030517578,102.22000122070312,100.7300033569336,102.13999938964844,2064300.0,-0.009507877114545371,1.38399658203125,-2.47729361377472,76.01566411558535,76.13292117190042,-0.8836096735843313,-4.049068842200057,-8.523301804278091,-9.597812413423327,24.656919549430732,1.4899978637695312,3.096460946470316,3.263503265380848,-2.918518828431303,9.445525359192999,0.17249221847477259,6.354514312286923,-1.8884485353096778,29.248025706197485,-34.862583533891296,3.0910110469060768,6,-1.0250053405761577,-4.2000045776367045,-11.357503890991197,-9.610004425048814,-3.240005493164034,2,-0.026224655574939137,3.148151287811304,102.0199966430664,-1.7058665134815492,101.38999938964844,6.277751875556388,101.05999755859376,-0.026224655574939137
9645,2018-06-14,101.6999969482422,102.9800033569336,101.30999755859376,101.7300033569336,1855700.0,0.006432398583416932,-3.123444696662977,0.027528907802993576,76.01564981978504,76.22161880596987,-0.9219704052830764,-4.3777121896253135,-9.025220561094741,-10.271210035618324,25.723645215000918,1.9300003051757955,3.466587618934483,3.566997146606454,-2.6796450699119276,9.813639363124835,0.4436760383472631,6.690318254865645,-1.9184605767921283,57.046813195253876,-9.19649923943632,3.1233211082591943,6,-1.1899986267089986,-4.194999694824233,-11.937498092651381,-10.259998321533217,-3.909996032714858,3,-0.03520151729682064,1.38399658203125,101.0500030517578,3.148151287811304,102.0199966430664,-1.7058665134815492,101.38999938964844,-0.03520151729682064
9646,2018-06-15,101.5,101.95999908447266,100.0999984741211,101.95999908447266,3118200.0,-0.0019665383898092026,7.086975270761116,15.330027968479165,74.02705378882712,76.01708222009191,-0.26372857834897445,-3.8672075610201944,-8.666748237831484,-10.09314329318704,26.420079985389833,1.8600006103515625,3.8800470637359723,3.0440002441406193,-3.1973057760412047,9.285306264322443,-0.0766527659502998,6.164653254231538,2.089996337890625,48.61108167676853,-17.497945863650266,3.1206530100909133,6,0.11999893188476562,-3.5100021362304688,-11.415000915527344,-10.060001373291016,-4.050003051757798,4,-0.038029562663562166,-3.123444696662977,101.6999969482422,1.38399658203125,101.0500030517578,3.148151287811304,102.0199966430664,-0.038029562663562166
9647,2018-06-18,101.08999633789062,101.26000213623048,99.83000183105469,100.4499969482422,1859100.0,-0.004039444946890347,1.9183352536355436,-1.3913057900585166,78.0569687628993,75.89987420853186,0.35792550820312385,-3.1285126317545178,-8.01498017024177,-9.689633671941948,26.94237102148474,1.6699981689453125,4.07105603675231,2.3234966278076143,-3.7852196408768464,8.432212896492075,-0.7308615065346089,5.377854762149838,2.430200042724607,39.999806237693065,-30.563777056375358,3.0543581343422304,6,0.6200027465820312,-3.0849990844726562,-10.839996337890625,-9.64999771118164,-4.539993286132827,0,-0.027994799724801234,7.086975270761116,101.5,-3.123444696662977,101.6999969482422,1.38399658203125,101.0500030517578,-0.027994799724801234
9648,2018-06-19,100.05999755859376,100.12999725341795,98.9000015258789,99.5,1759000.0,-0.01018892884172351,2.514288828337977,0.8749970197649607,70.5169692648347,74.89813372304167,1.4494210007525226,-1.816769367346879,-6.739884878042645,-8.618534747315678,27.095320007098177,2.1899948120117188,4.048507843073139,1.0554981231689595,-4.852153095205139,6.963149341543058,-1.8983274860180899,4.009323732356009,3.3125910400390524,28.431262552031672,-42.9160461903254,2.9538256091870507,6,1.1850013732910014,-1.8699989318847798,-9.699996948242202,-8.61999893188478,-2.3600006103515625,1,-0.009694195926150395,1.9183352536355436,101.08999633789062,7.086975270761116,101.5,-3.123444696662977,101.6999969482422,-0.009694195926150395
9649,2018-06-20,101.0,101.06999969482422,99.77999877929688,100.3499984741211,1419200.0,0.009394388010611099,2.26582131785566,1.1607220708446573,67.17627694733311,73.67595437153597,0.37657558465906504,-2.4666019376439863,-7.484579925456188,-9.541252502809584,27.270185308010436,1.2900009155273438,3.9202027928796923,1.7310005187988224,-4.02739314092733,7.489394178524975,-1.148196311064254,4.610197348661899,2.1042333742675794,51.470527736950565,-18.303378426661375,2.87919682986308,6,-0.05999755859375,-2.8100013732910156,-10.319999694824219,-9.560001373291016,-4.019996643066406,2,-0.02712869172049026,2.514288828337977,100.05999755859376,1.9183352536355436,101.08999633789062,7.086975270761116,101.5,-0.02712869172049026
9650,2018-06-21,99.16000366210938,101.33999633789062,98.9800033569336,101.33999633789062,1691500.0,-0.018217785523669594,1.1651384494778396,-3.35382701268824,53.23681116830638,71.3986304807984,1.9865285719523627,-0.26448640333407525,-5.491453633384069,-7.693537500462526,28.06336148227543,2.3599929809570312,3.6339178239465895,-0.34749603271484375,-5.630543488074636,4.935551422644949,-2.98901976039474,2.2940276949650524,3.691975801254884,8.496808616734816,-55.147343025896255,2.6415237276798997,6,1.779998779296875,-0.8650054931640625,-8.480003356933594,-7.720005035400391,-3.850006103515611,3,-0.013614421678681987,2.26582131785566,101.0,2.514288828337977,100.05999755859376,1.9183352536355436,101.08999633789062,-0.013614421678681987
9651,2018-06-22,99.08999633789062,99.87999725341795,98.68000030517578,99.83000183105469,6226500.0,-0.0007060036469673792,1.8571480472298538,0.3394532015566817,45.650009508787235,68.2986445185194,1.9530924253939759,0.13122126135434087,-5.337540616510296,-7.580533566124473,28.749478560073232,1.1999969482421733,3.2011127870934786,-0.6200031280517635,-5.475189070352542,4.235182814249015,-3.0475960992021527,1.8075898430986257,3.524864449224509,15.413407677017993,-42.345257678878745,2.4275929711503865,6,1.7400054931640625,-0.7949981689453125,-8.187496185302734,-7.649997711181641,-2.9499969482421875,4,-0.01311934070448828,1.1651384494778396,99.16000366210938,2.26582131785566,101.0,2.514288828337977,100.05999755859376,-0.01311934070448828
9652,2018-06-25,98.1500015258789,98.5,96.88999938964844,98.13999938964844,4653500.0,-0.009486273556882585,3.535218834957716,-0.013516299977318185,38.15413428767427,64.3166152960036,2.6654630542080895,1.3532467087844537,-4.315095947869409,-6.607840724385852,29.021544367613707,2.1999969482421875,2.751723771165885,-1.6949981689453182,-6.188090315416247,2.7980939775256104,-3.9415442421807825,0.5515479042901461,4.1500704226810825,28.31467416462359,-23.533892842398387,2.2465460732354674,6,1.7849998474121094,0.14499664306640625,-6.497501373291016,-6.710002899169922,-2.1100006103515625,0,-0.007131987435090692,1.8571480472298538,99.08999633789062,1.1651384494778396,99.16000366210938,2.26582131785566,101.0,-0.007131987435090692
9653,2018-06-26,98.70999908447266,99.41000366210938,98.0500030517578,98.4499969482422,2365600.0,0.005705527762484008,-1.5660632669953156,25.994660564453195,32.36209907907272,59.466219180835544,1.7730174517470942,1.1947419469649816,-4.796042163113697,-7.127879561925482,29.864086077452274,1.3600006103515767,2.403100915428311,-1.3510005950927706,-5.092390545424095,2.390389355238554,-3.221695570258433,0.5196943800728917,3.049065608196173,40.89889759459599,-4.749998734137385,1.8706949751656654,6,1.2250022888183594,-0.41500091552734375,-6.8899993896484375,-7.270000457763672,-2.5199966430664205,1,-0.02188224144208939,3.535218834957716,98.1500015258789,1.8571480472298538,99.08999633789062,1.1651384494778396,99.16000366210938,-0.02188224144208939
9654,2018-06-27,96.5,99.3499984741211,96.44000244140624,98.68000030517578,4415200.0,-0.02238880665555887,-1.5304363690643832,-8.384547668652708,26.626686323704917,53.97855657015997,3.6539792620734772,3.7149199368521977,-2.596485190763701,-4.849810552060518,29.78233352054605,2.909996032714858,1.955275190068832,-3.6369995117187557,-6.984871411098283,-0.2891276123392288,-5.310935461408519,-1.9630635620289922,4.772158162366793,1.2244414964845325,-38.770600141733766,1.6739359496897643,6,2.700000762939453,1.7949981689453125,-4.102500915527344,-5.060001373291016,0.05999755859376421,2,0.0124352015361886,-1.5660632669953156,98.70999908447266,3.535218834957716,98.1500015258789,1.8571480472298538,99.08999633789062,0.0124352015361886
9655,2018-06-28,95.9499969482422,96.69000244140624,95.0500030517578,96.19000244140624,2349500.0,-0.005699513489718089,1.6451485879530539,0.11009424750731013,27.449220359800776,48.8032417447126,3.690684572150005,4.393296039837125,-2.044187924906552,-4.175006649356376,29.369368696473618,1.6399993896484375,1.3944184621879003,-4.125502395629866,-7.736907442386794,-0.5140973488729372,-5.931204919008323,-2.3197998722514086,4.742302527609326,18.633436375038695,-18.183149506349235,1.8057025233784625,6,2.245002746582017,2.345001220703111,-3.159996032714858,-4.509998321533217,1.4300003051757528,3,0.010734824819713218,-1.5304363690643832,96.5,-1.5660632669953156,98.70999908447266,3.535218834957716,98.1500015258789,0.010734824819713218
9656,2018-06-29,95.91999816894531,97.83000183105469,95.75,96.43000030517578,3116700.0,-0.0003126501328923892,-3.894130741129691,2.124960264479875,25.203946540206275,42.93068371996893,3.180370843398009,4.456457773597776,-1.8600331912814454,-4.069251294906252,28.7282857895648,2.0800018310546875,0.8415575780261406,-4.031501007080081,-8.034238141643698,-0.028763872516464062,-6.032869574361882,-2.0301324397982796,3.9823798075330927,19.954013655914615,-15.275179901231915,2.001368567281807,6,2.2750015258789062,2.375,-3.12249755859375,-4.479999542236328,2.6699981689453125,4,-0.006359472706381264,1.6451485879530539,95.9499969482422,-1.5304363690643832,96.5,-1.5660632669953156,98.70999908447266,-0.006359472706381264
9657,2018-07-02,96.30999755859376,96.37000274658205,94.62000274658205,95.04000091552734,2058400.0,0.0040658819546841585,1.5179728965755204,-2.4901790656275056,23.54028417587952,37.711052043418356,2.280882555538355,3.9815494420533213,-2.0852651429451186,-4.329521942856331,27.576281320111146,1.75,0.20524915767397545,-3.458001327514637,-7.779071397554048,0.8630687425247743,-5.618536362534343,-1.2974662924949314,2.913047928423751,35.28172210851588,2.6016159642970393,2.1605350350197026,7,1.670001983642564,1.9850006103515483,-3.419996261596694,-4.86999893188478,2.180000305175753,0,-0.001765114455972272,-3.894130741129691,95.91999816894531,1.6451485879530539,95.9499969482422,-1.5304363690643832,96.5,-0.001765114455972272
9658,2018-07-03,94.51000213623048,96.83999633789062,94.37000274658205,96.73999786376952,876000.0,-0.018689600955167585,1.0329226634516246,-1.7559067889775564,21.858829786186504,32.67578013662429,3.588152047026469,5.585105220513881,-0.08128242902655813,-2.3663153747044277,26.084447846279353,2.4699935913085795,-0.4736506381491097,-4.951496887207014,-9.843974953545398,-0.05901882086862997,-7.397735920376206,-2.505257854037822,3.9765565123173587,2.8112351356899783,-29.051220177958186,2.446239033169195,7,3.344997406005845,3.7849960327148295,-1.6200008392334126,-3.31000137329103,3.229995727539034,1,0.016188749811807845,1.5179728965755204,96.30999755859376,-3.894130741129691,95.91999816894531,1.6451485879530539,95.9499969482422,0.016188749811807845
9659,2018-07-05,96.4000015258789,96.54000091552734,94.93000030517578,95.33000183105469,1977700.0,0.019997876911737933,1.3851887853425038,-0.4798214102432577,29.393474669031747,30.026520525593774,1.0918415810062498,3.4216088896348538,-1.7298435698305497,-4.100415348431085,24.147349019897884,2.029998779296861,-1.1697661809711235,-2.7764976501464815,-7.685870255714036,2.132874955421073,-5.231183952930252,-0.32181134736271133,1.3455770603150938,58.67050047518334,28.754688372324058,2.4546863027837755,7,0.7249984741210938,1.8949966430664062,-3.3125,-5.200000762939453,-1.4599990844726705,3,-0.0021784137048618257,1.0329226634516246,94.51000213623048,1.5179728965755204,96.30999755859376,-3.894130741129691,95.91999816894531,-0.0021784137048618257
9660,2018-07-06,97.1999969482422,97.41000366210938,95.91999816894531,96.38999938964844,1551000.0,0.008298707569506902,1.4227515196625728,0.757007280013133,34.02672443697756,28.73504440650381,-0.017231063269193214,2.3681373019906857,-2.277995186096092,-4.7561599492812405,21.593542819663636,1.4900054931640625,-1.7136843165306885,-1.7385021209716598,-6.540037409554856,3.063033167611536,-4.139269765263251,0.662265523319931,-2.8299942016601562,81.79176157474306,52.00014486105051,2.4007676442915953,7,-0.3099937438964986,1.7800025939941264,-3.952495574951186,-5.694995880126967,-2.069999694824247,4,-0.006584356067307562,1.3851887853425038,96.4000015258789,1.0329226634516246,94.51000213623048,1.5179728965755204,96.30999755859376,-0.006584356067307562
9661,2018-07-09,97.18000030517578,97.86000061035156,96.16999816894531,97.41999816894531,1861300.0,-0.00020572678697783342,2.0178541018112957,-0.2962945520307385,35.04207846669418,28.389260426394912,-0.3315227223540518,2.1950938315451367,-2.0311759024117464,-4.5792275185809075,19.987269794692054,1.69000244140625,-2.293318444993588,-1.5644989013671875,-6.318419465857005,3.18942166312263,-3.9414591836120962,0.8124613808777212,-2.749197540283191,80.51573864170453,49.86668717376676,2.3769602822449083,7,-0.2899971008300781,1.7999992370605469,-3.2275009155273438,-4.970001220703125,-2.3300018310546875,0,0.0020580052234422386,1.4227515196625728,97.1999969482422,1.3851887853425038,96.4000015258789,1.0329226634516246,94.51000213623048,0.0020580052234422386
9662,2018-07-10,98.54000091552734,98.66999816894531,97.0199966430664,97.41000366210938,2229000.0,0.013994655341435847,1.3741169884021538,-4.708363798200718,44.32836492228538,29.718845520085203,-1.8219853607086662,0.6436301706274463,-3.110991383440137,-5.7854048230929465,18.26711552353002,1.6500015258789062,-2.5469529286100965,-0.06199836730957031,-4.64998926463268,4.525992530013539,-2.355993815971118,2.2319970813519774,-3.972030236816394,96.9768048416544,63.31887554526867,2.2939954486615517,7,-1.6800003051757812,0.4399986267089844,-4.567501068115234,-6.310001373291016,-4.779998779296861,1,0.0005073616998050312,2.0178541018112957,97.18000030517578,1.4227515196625728,97.1999969482422,1.3851887853425038,96.4000015258789,0.0005073616998050312
9663,2018-07-11,96.22000122070312,97.91000366210938,95.97000122070312,97.4000015258789,1509700.0,-0.023543735267599786,-1.3095262964291716,-1.0442505958369062,33.8294854230912,30.519156531128125,0.12031634786870882,2.6423016842127254,-0.5213497750409033,-3.3278220612675113,16.198092705430923,2.5699996948242188,-2.7718597419990942,-2.091998291015628,-6.500007716920621,2.316011134889365,-4.296003003968124,0.1120064219368686,-1.4059088925781111,34.49202279027925,2.9597355680726167,2.2040047129524942,7,0.2999992370605469,2.759998321533203,-1.3175010681152344,-3.0600013732910156,-1.959999084472642,2,0.023591733675617288,1.3741169884021538,98.54000091552734,2.0178541018112957,97.18000030517578,1.4227515196625728,97.1999969482422,0.023591733675617288
9664,2018-07-12,98.4000015258789,98.58000183105469,95.9000015258789,96.18000030517578,2328900.0,0.022656415272490404,1.0775181419776085,-1.8813564801344842,47.48676334274731,32.74555019589996,-1.9688737307964033,0.2672949339152524,-2.449496270217253,-5.367183183328223,14.277797697386221,2.6800003051757812,-2.790584623484179,0.2205020904541044,-3.9961329931538927,4.4371371740621015,-1.8878154513498941,2.328819632258103,-3.3545548473046694,90.25281695765818,53.501379543318905,2.1083175418040017,7,-1.8800010681152344,0.5799980163574219,-3.1825027465820312,-4.9250030517578125,-3.8199996948242188,3,-0.0067073541857193275,-1.3095262964291716,96.22000122070312,1.3741169884021538,98.54000091552734,2.0178541018112957,97.18000030517578,-0.0067073541857193275
9665,2018-07-13,98.12000274658205,98.73999786376952,97.88999938964844,98.62000274658205,1130200.0,-0.002845516005639759,1.2973234905973008,-0.22522510138153826,46.836285310882126,35.14914339264172,-1.5071853911692017,0.27967704924617465,-1.8976514541112408,-4.983789505377146,12.038839773448332,0.8499984741210795,-2.8113354130118324,0.11950302124024859,-3.758203123228043,3.99720916570854,-1.8193500509939042,2.0583560934744014,-2.857082978585538,78.16915786419749,37.119177635961265,1.938853072234149,7,-1.5650024414062642,0.8599967956542827,-2.237501144409194,-4.030002593994155,-4.380004882812528,4,-0.03240929694416039,1.0775181419776085,98.4000015258789,-1.3095262964291716,96.22000122070312,1.3741169884021538,98.54000091552734,-0.03240929694416039
9666,2018-07-16,97.63999938964844,98.38999938964844,97.31999969482422,98.3499984741211,1380000.0,-0.004892003093123876,1.7088568476150927,1.4199981689453125,48.285129235484774,37.89857062148675,-0.8465675009027507,0.480296660564548,-1.1332020953743012,-4.402132760461029,10.377225435417845,1.0699996948242188,-2.5490510318869752,-0.1675003051757784,-3.6787559379157955,3.3437553275642387,-1.923128121545787,1.5881275111942301,-2.0989133739900865,61.267609417479164,17.83807509534786,1.755627816370006,7,-1.0849990844726562,1.035003662109375,-1.0375003814697266,-2.8300018310546875,-1.720001220703125,0,-0.025706699630485552,1.2973234905973008,98.12000274658205,1.0775181419776085,98.4000015258789,-1.3095262964291716,96.22000122070312,-0.025706699630485552
9667,2018-07-17,98.26000213623048,98.33999633789062,96.45999908447266,96.97000122070312,1928500.0,0.006349884785515236,1.593118761608604,-1.8169050407797236,48.492976661093294,40.85792027425417,-1.2972977865575928,-0.3821878484283019,-1.5317709612127004,-4.9182398029160765,8.83219202205829,1.8799972534179688,-2.234776259679876,0.5940021514892777,-2.5713325344415523,3.7593368374201077,-0.9886651914761302,2.1766694944546856,-2.4630031727232335,83.09872019428208,37.723607549928744,1.5826673429654132,7,-1.4250030517578267,0.41500091552732954,-1.657503128051772,-3.450004577636733,-0.34000396728517046,1,-0.03470388345180031,1.7088568476150927,97.63999938964844,1.2973234905973008,98.12000274658205,1.0775181419776085,98.4000015258789,-0.03470388345180031
9668,2018-07-18,99.08999633789062,99.4000015258789,98.47000122070312,98.52999877929688,1635200.0,0.008446918213063093,-1.735324477156449,0.43410632647870684,59.55719066859455,44.209444274205595,-1.5749175264380142,-1.358214492505823,-2.133536020128034,-5.667357776973688,7.790341016742606,1.1399993896484233,-1.8516297203263008,1.472496414184576,-1.5655562364474207,4.510549064816573,-0.04652991113141525,2.9915227395005672,-3.0575574623623964,91.14270891462054,38.5229219067764,1.5190263253159957,7,-1.4399948120117188,-0.4149932861328125,-2.2649974822998047,-4.279998779296875,-1.6999969482421875,2,-0.05378942777922002,1.593118761608604,98.26000213623048,1.7088568476150927,97.63999938964844,1.2973234905973008,98.12000274658205,-0.05378942777922002
9669,2018-07-19,98.26000213623048,98.95999908447266,97.4000015258789,98.79000091552734,1389500.0,-0.008376165428747306,2.5862214115336046,-0.9464305177111463,58.351441450238106,46.91219060901232,-0.5066114366584173,-0.7842268007359507,-1.1099105187265224,-4.792267243914935,6.3151965550684,1.6899948120117188,-1.4776207534285248,0.7795021057129077,-1.8337234258901134,3.3927276373159287,-0.52711066008861,2.0861148715144253,-1.890806995667191,61.22454275571474,4.127846486108766,1.3066127658015136,7,-0.6100006103515767,0.41500091552732954,-0.11250305175782671,-3.450004577636733,0.519996643066392,3,-0.04070832396740931,-1.735324477156449,99.08999633789062,1.593118761608604,98.26000213623048,1.7088568476150927,97.63999938964844,-0.04070832396740931
9670,2018-07-20,97.80999755859376,98.69000244140624,97.3000030517578,98.0199966430664,1387500.0,-0.00457973303331316,-1.2601834794096873,0.39622560027637005,56.63158390683246,49.311024546805456,0.043607115629171744,-0.46435471787894755,-0.506197128806491,-4.297728572174023,5.268337555873913,1.3899993896484375,-0.8944499930653507,0.396997833251973,-2.1007574463143044,2.8947531128182504,-0.8518798065311728,1.6458754730351188,-1.1377217794989036,45.91827731528625,-15.220867641263709,1.24887763978314,7,-0.15999603271485796,0.8650054931640483,0.627500534057603,-3.000000000000014,2.2600021362304545,4,-0.033023165403967325,2.5862214115336046,98.26000213623048,-1.735324477156449,99.08999633789062,1.593118761608604,98.26000213623048,-0.033023165403967325
9671,2018-07-23,97.79000091552734,97.95999908447266,96.33000183105469,97.38999938964844,1403700.0,-0.0002044437538651911,3.4054106997412186,-1.9047774750228355,55.331431112469346,50.533587456825906,0.1779447731934738,-0.5762908128861994,-0.3527659900502158,-4.199171302038394,4.513625020134912,1.6299972534179688,-0.4953446155186043,0.44200096130370525,-1.9368322191861864,2.820834141793597,-0.7474156289412406,1.631417551548651,1.6100006103515625,47.556978163030486,-16.156778617662255,1.1894165902449478,7,-0.1399993896484375,0.375,1.2174968719482422,-2.9800033569335938,2.6299972534179688,0,-0.041415308455271305,-1.2601834794096873,97.80999755859376,2.5862214115336046,98.26000213623048,-1.735324477156449,99.08999633789062,-0.041415308455271305
9672,2018-07-24,97.4499969482422,99.18000030517578,97.30999755859376,98.04000091552734,2964600.0,-0.0034768786593921686,-3.298843317285455,-1.4750042915180175,61.8357369220591,53.645393178933446,0.3878591681718575,-0.30716693643258,0.14332872011070208,-3.752406634169276,4.483143100206522,1.870002746582017,-0.206164192778445,0.13699722290040484,-2.212570317297221,2.4865647630980305,-1.037786547198408,1.3117809929992177,1.888604583740218,36.48192926780218,-33.49243384883379,1.174783770098813,7,0.20000457763670454,0.4050025939941264,2.3550014495849467,-2.6399993896484517,2.720001220703111,1,-0.015700347123761338,3.4054106997412186,97.79000091552734,-1.2601834794096873,97.80999755859376,2.5862214115336046,98.26000213623048,-0.015700347123761338
9673,2018-07-25,96.5500030517578,98.1500015258789,95.08999633789062,97.4800033569336,2612700.0,-0.009235443044317448,1.696043800183509,1.5762611045737887,50.65617551234814,53.99755008666688,1.49701356928486,0.4455520687853749,1.1512313072143883,-2.769281542917767,4.384028582005905,3.0600051879882812,0.05221196335008926,-0.6549968719482564,-2.9316286774513713,1.6216349335548585,-1.7933127746998139,0.4833190308033011,2.728426486206061,35.69695104321109,-34.23224399058266,1.1383159027515566,7,0.6949958801269673,1.3049964904785298,3.307495117187514,-1.7400054931640483,2.0199966430664205,2,0.014189488077520851,-3.298843317285455,97.4499969482422,3.4054106997412186,97.79000091552734,-1.2601834794096873,97.80999755859376,0.014189488077520851
9674,2018-07-26,97.6999969482422,98.55999755859376,96.7300033569336,97.56999969482422,2546000.0,0.011910863388247872,-1.0221042914529388,-0.1397819470536732,52.12224405547575,54.58487883606616,0.26516689445085717,-0.6428930337577441,0.13472789713225097,-3.8543202411088515,4.874142584878045,2.009994506835966,0.09272293864472658,0.43499717712403196,-1.8266043198487125,2.6965986740967764,-0.6958035713623332,1.565797925610397,1.4800033569335795,63.81413395263845,-4.423904877129523,1.1308007484863722,7,-0.4549980163574361,0.15500259399412641,2.0175018310546733,-2.8899993896484517,1.150001525878892,3,-0.003172953615935059,1.696043800183509,96.5500030517578,-3.298843317285455,97.4499969482422,3.4054106997412186,97.79000091552734,-0.003172953615935059
9675,2018-07-27,96.9800033569336,99.08999633789062,96.70999908447266,98.08999633789062,2147600.0,-0.007369433099266409,-1.884842487827659,-8.538587945301021,49.1987289213193,54.68638991227,0.9012184756812189,0.16677311429847919,0.9435900160449364,-3.0855128032230255,4.6726411114214566,2.3799972534179688,0.5024886273603784,-0.3364967346191463,-2.5174883581749867,1.844494888936694,-1.4269925463970736,0.753999077158781,-1.8900070190429688,46.21039573948161,-19.628812169449475,1.0904958117779227,7,0.2649955749511719,0.8749961853027344,2.5849971771240234,-2.1700057983398438,1.1299972534179688,4,0.018560480099577115,-1.0221042914529388,97.6999969482422,1.696043800183509,96.5500030517578,-3.298843317285455,97.4499969482422,0.018560480099577115
9676,2018-07-30,95.30999755859376,97.56999969482422,95.01000213623048,97.56999969482422,2545000.0,-0.017220104563137606,1.2654824237145539,2.036050835458338,37.37292033149438,53.45082809787012,2.4651977867983845,1.885401547624511,2.676186628799101,-1.3888419442248932,5.261114298756962,2.559997558593736,0.46733192839359106,-1.9760025024413892,-4.254121345618884,0.3021163407361058,-3.1150619240301296,-0.8369430808526488,3.779998779296861,7.194137987814943,-52.44650947078932,1.1390594215887444,7,1.8950042724609233,1.8150024414062358,4.307502746582017,-0.5000000000000142,2.5600051879882812,0,0.049942317261147284,-1.884842487827659,96.9800033569336,-1.0221042914529388,97.6999969482422,1.696043800183509,96.5500030517578,0.049942317261147284
9677,2018-07-31,96.13999938964844,96.86000061035156,95.58000183105469,95.68000030517578,2500900.0,0.008708444573659824,-2.878807495347197,-0.20353922551591327,49.64600921469815,52.34958571410386,1.4559581534013404,1.0983224364996573,1.9248689783914017,-2.1867622961284496,5.393854686250429,1.5500030517577983,0.4775318292526691,-1.1375007629394531,-3.432161046818962,1.1571595209400556,-2.2848309048792004,0.009829379000294125,2.9499969482421875,27.696050473752166,-33.67472124412166,1.1473301419397515,7,0.9550018310546875,0.7500038146972656,3.4225006103515625,-1.3300018310546875,0.9499969482421875,1,0.04451839823662107,1.2654824237145539,95.30999755859376,-1.884842487827659,96.9800033569336,-1.0221042914529388,97.6999969482422,0.04451839823662107
9678,2018-08-01,96.04000091552734,96.73999786376952,95.43000030517578,95.43000030517578,1717700.0,-0.0010401339167458445,-3.2950696650573614,1.3260909226610054,37.20171256170969,49.9996158376007,1.2044807379520819,1.390092458024128,2.0904718257191632,-2.08703213463383,5.7835295596507965,1.3099975585937358,0.48803441239003575,-1.3139991760253906,-3.3016598965931223,0.6736615445423411,-2.3078295363092565,-0.3201688157415248,2.9683955383300713,25.245103997396768,-31.130886716124266,0.993830360283866,8,1.0550003051757812,0.8500022888183594,3.0749988555908203,-1.2300033569335938,-2.0800018310546875,2,0.043002886443644917,-2.878807495347197,96.13999938964844,1.2654824237145539,95.30999755859376,-1.884842487827659,96.9800033569336,0.043002886443644917
9679,2018-08-02,96.19000244140624,96.5500030517578,94.75,95.0,1711800.0,0.0015618651025506303,-1.1301780490447302,1.9508217224904087,39.3839235280243,48.08320912884423,0.8157561823919934,1.2896739202252263,1.9959529041883144,-2.2492060914327823,6.295029536939915,1.8000030517577983,0.4451633658407843,-1.1534976959228658,-3.1644597176471194,0.8574643258013879,-2.1589787067849926,-0.14801668506073895,2.738426126098645,33.17980775315867,-19.595159475014356,1.0054810108621244,8,0.7749977111816548,0.694999694824233,2.9249973297119283,-1.3800048828124858,-1.6000061035156108,3,0.024742667564310983,-3.2950696650573614,96.04000091552734,-2.878807495347197,96.13999938964844,1.2654824237145539,95.30999755859376,0.024742667564310983
9680,2018-08-03,96.55999755859376,96.6999969482422,95.87000274658205,96.08000183105469,1017800.0,0.003846502836018839,1.1842110546709486,0.4033569267066896,43.986613696917075,46.822673860449534,0.2791582669447763,0.9162498608819902,1.7294377440605473,-2.615454371482784,7.166124925105629,0.8299942016601562,0.14264880860343965,-0.7515026092529098,-2.7922275766965043,1.2892223581906848,-1.771865092974707,0.2688598744688875,2.201293866210918,64.18431753435307,11.967927274477411,1.020362483721795,8,0.4050025939941264,0.32500457763670454,2.1875019073486186,-1.7500000000000142,-3.309997558593764,4,0.02371583443897385,-1.1301780490447302,96.19000244140624,-3.2950696650573614,96.04000091552734,-2.878807495347197,96.13999938964844,0.02371583443897385
9681,2018-08-06,97.37999725341795,97.41999816894531,96.05999755859376,96.19000244140624,1322200.0,0.008492126300299496,1.141738905809699,2.479177925421931,45.20693329166783,44.97502901262828,-0.6762293877037422,0.11805438445388461,1.00362530903611,-3.4177995405976986,7.705580549753612,1.3600006103515483,-0.08216624046079346,0.058497238159162634,-1.981474488344361,2.098468964662686,-0.9614886250925991,1.0784831014109244,1.2208425143945334,98.5018373423395,48.118480403289134,1.0199858632517598,8,-0.45999908447264204,-0.4949951171874858,0.8650016784668111,-2.5699996948242045,-6.360000610351548,0,0.007496440516771452,1.1842110546709486,96.55999755859376,-1.1301780490447302,96.19000244140624,-3.2950696650573614,96.04000091552734,0.007496440516771452
9682,2018-08-07,98.58999633789062,98.69000244140624,97.4499969482422,97.70999908447266,1128800.0,0.012425540342990704,1.2962863540997118,0.739496714217022,47.38493239673564,44.61155755533802,-1.9081791327350004,-1.1468043801706358,-0.1094017030501675,-4.600533806629144,7.629251040373999,1.3100051879882812,-0.23052064517149518,1.2659965515136662,-0.7803745915947644,3.312367694622097,0.242810979959458,2.2891821230678744,-3.839996337890625,97.46177559524767,50.07646153118111,1.023185571554212,8,-1.6699981689453125,-1.7049942016601562,-0.3449974060058594,-3.779998779296875,-6.189994812011719,1,-0.0073029071716465,1.141738905809699,97.37999725341795,1.1842110546709486,96.55999755859376,-1.1301780490447302,96.19000244140624,-0.0073029071716465
9683,2018-08-08,98.48999786376952,98.70999908447266,97.94000244140624,98.5,1256600.0,-0.0010142862139723707,2.581377193449437,-0.011366099373190074,51.30235604356089,44.52045888734747,-1.68080755170881,-0.9149329042266601,0.12257832417526515,-4.476928289107022,8.088906324301304,0.7699966430664205,-0.362351606054915,1.0524982452392493,-0.9878505385871961,3.0928470290656946,0.032323853326033714,2.072672637152465,-3.6611978149413886,94.44441233419032,46.79339060388601,1.02017439191322,8,-1.5699996948242045,-1.6049957275390483,-0.3524990081786967,-3.680000305175767,-5.959999084472642,2,-0.014214656881355259,1.2962863540997118,98.58999633789062,1.141738905809699,97.37999725341795,1.1842110546709486,96.55999755859376,-0.014214656881355259
9684,2018-08-09,97.73999786376952,98.66999816894531,97.73999786376952,98.54000091552734,1451100.0,-0.007614986458192363,-1.3249918937991862,79.98321891674514,49.616649327099296,44.56689448798969,-1.033187404819003,-0.22863626476717513,0.9795454841246141,-3.6970641247172864,8.288424950293551,0.9300003051757955,-0.5864757340936819,0.33549842834470667,-1.6601639749910788,2.331160831680492,-0.6623327733231861,1.3333296300125994,-2.7559498535156024,65.84498339798559,17.232261484539492,0.9978312016678903,8,-1.009998321533189,-0.6649971008300639,0.3350009918213033,-2.930000305175767,-6.430000305175753,3,-0.03867402150515131,2.581377193449437,98.48999786376952,1.2962863540997118,98.58999633789062,1.141738905809699,97.37999725341795,-0.03867402150515131
9685,2018-08-10,94.94000244140624,96.70999908447266,94.08000183105469,95.33000183105469,2817400.0,-0.028647385753639232,-1.4928876707573708,0.4874973774056434,38.035251575046516,44.64048684838438,1.6170527092289433,2.446330984977081,3.785253978078984,-0.8705691257456181,8.988882443234637,3.6599960327148295,-0.6460051183112938,-2.305496978759777,-4.552078259008127,-0.058915698511427195,-3.428787618883945,-1.1822063386356092,3.7699966430664205,18.574538240096715,-28.92536519007635,1.1232906401241747,8,1.454998016357436,1.799999237060561,2.7699966430664205,-0.1300048828124858,-3.0800018310546733,4,-0.0036866030599864708,-1.3249918937991862,97.73999786376952,2.581377193449437,98.48999786376952,1.2962863540997118,98.58999633789062,-0.0036866030599864708
9686,2018-08-13,95.12999725341795,96.12999725341795,94.83999633789062,95.19000244140624,1939300.0,0.0020012092598056253,-3.0312086497313206,0.15385969717124523,40.136031913782375,43.58382270383818,1.5632300546875513,2.1699036419071405,3.563967482040013,-1.034127628381512,10.038228379298861,1.2900009155273295,-0.8201055304409692,-1.9900020599365433,-4.41698064666231,0.4369765267892234,-3.2034913532994267,-0.77651276657366,3.540000915527358,22.67810032906902,-25.132567356339,1.213489293362883,8,1.2650032043457173,1.6100044250488423,2.805004119873061,-0.31999969482420454,-2.549995422363267,0,-0.019762402057153516,-1.4928876707573708,94.94000244140624,-1.3249918937991862,97.73999786376952,2.581377193449437,98.48999786376952,-0.019762402057153516
9687,2018-08-14,94.8499984741211,96.23999786376952,94.81999969482422,95.58000183105469,1761600.0,-0.0029433279447173,-2.5949279071339224,12.16567069294342,42.36980177914576,44.15805483910885,1.833847362963965,2.299216854814631,3.757839825926652,-0.6929665420947089,11.02456770998249,1.4199981689452983,-0.9180884318598146,-2.0995006561279297,-4.664465420929318,0.46546410867345855,-3.381983038528631,-0.8170182737272285,3.7281997680664034,16.630606907984173,-31.361050430606646,1.2824823824006972,8,1.5450019836425781,1.8900032043457031,3.085002899169922,-0.04000091552734375,0.25,1,-0.04037956660694797,-3.0312086497313206,95.12999725341795,-1.4928876707573708,94.94000244140624,-1.3249918937991862,97.73999786376952,-0.04037956660694797
9688,2018-08-15,93.76000213623048,94.5199966430664,92.80999755859376,93.94000244140624,2022300.0,-0.011491790779395772,1.5522589461098089,0.24657462663165114,32.22020622815923,43.362086250234945,2.8680167838738413,3.129901198569982,4.725991235175329,0.4978215247939062,12.31153962688764,2.0400009155273295,-0.7307314219271035,-2.92299728393553,-5.653764711510249,-0.1922298563608109,-4.288380997722896,-1.5576135701481633,4.7282321777343554,16.211680523694124,-28.54841916816223,1.3653837137873615,8,1.9999961853027202,2.344997406005845,4.159997940063462,1.049995422363267,0.7999954223632812,2,-0.014505125633162197,-2.5949279071339224,94.8499984741211,-3.0312086497313206,95.12999725341795,-1.4928876707573708,94.94000244140624,-0.014505125633162197
9689,2018-08-16,94.26000213623048,95.06999969482422,93.95999908447266,94.38999938964844,1828700.0,0.0053327643836176275,-2.041083578065069,0.7222057389904136,37.47695723037151,42.63879108728545,2.3081860404949737,2.439964463949906,4.060376836448469,0.01616165387805779,13.55238252019304,1.3099975585937358,-0.7864544168025702,-2.222997283935527,-5.051616411545069,0.6056218436740153,-3.637306847740291,-0.808687720130763,4.001102707519507,37.17959000823596,-7.091492193489415,1.4143095638047682,8,1.4999961853027202,1.8449974060058452,3.489997863769517,0.549995422363267,0.739997863769517,3,-0.018353525543456928,1.5522589461098089,93.76000213623048,-2.5949279071339224,94.8499984741211,-3.0312086497313206,95.12999725341795,-0.018353525543456928
9690,2018-08-17,94.58000183105469,94.83000183105469,92.66999816894531,93.45999908447266,2869400.0,0.0033948619517505385,1.6666666666666667,-8.615587769236226,46.16194889337428,42.744903931919495,1.874959555932321,1.9663923145760833,3.5795798464505424,-0.2505586492489158,14.962737833785123,2.160003662109375,-0.6874953724217221,-1.7414978027343722,-4.619508499027702,1.1365128935589581,-3.1805031508810373,-0.302492454587707,3.463058721289059,53.50150771381027,4.352880474548826,1.4390053481466618,8,1.1099967956542969,1.4549980163574219,3.1699981689453125,0.2299957275390625,-2.0200042724609233,4,-0.03457395019194465,-2.041083578065069,94.26000213623048,1.5522589461098089,93.76000213623048,-2.5949279071339224,94.8499984741211,-0.03457395019194465
9691,2018-08-20,93.73999786376952,94.91000366210938,93.23999786376952,94.79000091552734,2161000.0,-0.00888141204295645,1.5891391261148526,-0.9375004257464313,37.394925320743646,41.63490314569817,2.396329908160368,2.6218465592209412,4.274724485355918,0.6565835703480758,15.949783670353455,1.670005798339858,-0.6473002676160746,-2.379001617431655,-5.388863323857208,0.6308600889938987,-3.8839324706444387,-0.874070764218871,3.980678945570318,29.971982809284075,-20.985987420411714,1.5049308532127788,8,1.9500007629394673,2.2950019836425923,4.027502059936538,1.1700019836425923,-1.4199981689452983,0,-0.020055443740783052,1.6666666666666667,94.58000183105469,-2.041083578065069,94.26000213623048,1.5522589461098089,93.76000213623048,-0.020055443740783052
9692,2018-08-21,95.91999816894531,96.45999908447266,93.41999816894531,94.05999755859376,4051300.0,0.023255817739018303,1.0680261163819054,-1.7714240041852183,49.48274603353124,41.43272425569487,-0.2260060681949625,0.3387113782785889,1.961571387272386,-1.4624001054057914,17.314046993018255,3.0400009155273438,-0.6379680542668069,-0.12250137329101562,-3.066988569744055,2.8219858231620236,-1.5947449715175281,1.349742224935497,1.497637921970849,85.75195817723944,30.23853715912506,1.4722435982265167,8,-0.25,0.11500167846679688,1.6950035095214844,-1.0099983215332031,-3.7399978637695312,1,-0.034820646389169485,1.5891391261148526,93.73999786376952,1.6666666666666667,94.58000183105469,-2.041083578065069,94.26000213623048,-0.034820646389169485
9693,2018-08-22,97.91999816894531,98.12000274658205,92.0500030517578,92.5500030517578,7540400.0,0.020850709322130845,1.1039844714830098,2.8870932016374775,56.43121963837193,42.18989873472516,-2.587462804805938,-1.6373366253144184,-0.1713963547902324,-3.3511323505748436,17.41472463927766,6.069999694824247,-0.6581628924972165,1.8089988708496065,-1.246836616177319,4.864834357876532,0.28108112733613666,3.3369166143630764,-5.25,96.70503150424749,36.7816756503227,1.5279177435134628,8,-2.8349952697753906,-2.194995880126953,-0.16499710083007812,-3.009998321533203,-5.459999084472656,2,-0.028799017029787488,1.0680261163819054,95.91999816894531,1.5891391261148526,93.73999786376952,1.6666666666666667,94.58000183105469,-0.028799017029787488
9694,2018-08-23,97.38999938964844,98.9800033569336,97.23999786376952,98.29000091552734,2666100.0,-0.005412569334227846,-1.8999980926585982,-0.16759820190493466,53.04923851721628,43.858119506077365,-2.360571717023859,-1.1929141959165577,0.24800512038896727,-2.724112772185549,17.589953589021032,1.7400054931640767,-0.8185282091692159,1.2944999694824162,-1.730387771475094,4.319387710439926,-0.21794390099633176,2.806943839961164,-5.339996337890639,77.05622081866818,16.941842150281175,1.512443870478752,8,-1.8749961853027344,-1.7749977111816406,0.7725028991699219,-2.0349998474121094,-5.0,3,-0.029058443872990503,1.1039844714830098,97.91999816894531,1.0680261163819054,95.91999816894531,1.5891391261148526,93.73999786376952,-0.029058443872990503
9695,2018-08-24,98.77999877929688,98.88999938964844,97.44000244140624,98.05999755859376,2674800.0,0.014272506400653917,2.0850918771508646,-0.7999999999999842,54.93654091065371,45.50262050572973,-3.5186035492801864,-2.573070886770523,-1.2596743878033863,-4.035487125079726,18.060670846405234,1.5,-1.0034961895846664,2.5944995880126953,-0.6409759138381901,5.829975089863581,0.9767618370872526,4.212237338938138,-6.729995727539077,97.11393118572677,40.12630827517462,1.61773775092544,8,-3.264995574951172,-3.164997100830078,-0.6174964904785156,-2.0550003051757812,-6.489997863769531,4,-0.03826684375389078,-1.8999980926585982,97.38999938964844,1.1039844714830098,97.91999816894531,1.0680261163819054,95.91999816894531,-0.03826684375389078
9696,2018-08-27,100.06999969482422,100.72000122070312,99.0,99.29000091552734,2907200.0,0.013059333179478827,-1.529412424687812,1.0833298012122454,55.18935735934963,46.92701557019683,-4.5082652963817935,-3.6766855880677554,-2.6483443218099296,-5.233773423033583,17.831101589590016,1.94000244140625,-1.0966145288364828,3.646500396728513,0.007113715578398683,7.285887077878627,1.8268070561534557,5.46619373730357,-7.742796630859388,92.50286432346529,38.95636167369918,1.8196933405750544,8,-3.68499755859375,-3.68499755859375,-1.9074974060058594,-3.220001220703125,-8.239997863769531,0,-0.07504748834948671,2.0850918771508646,98.77999877929688,-1.8999980926585982,97.38999938964844,1.1039844714830098,97.91999816894531,-0.07504748834948671
9697,2018-08-28,100.41999816894531,100.87000274658205,99.45999908447266,100.61000061035156,3673300.0,0.003497536476351204,2.971803743740613,-0.24359325482217614,56.65059286916502,49.641502974753024,-4.453390933956086,-3.8889871200563846,-3.081761477269737,-5.447097271512234,17.61286776454521,1.4100036621093892,-0.7895082253559309,3.78249893188476,-0.2669352006435446,7.8319330644130645,1.7577818656206148,5.807215998148905,-7.589227215576187,94.89790710649565,44.60282699254609,2.024717066264152,8,-3.9599952697753906,-3.9599952697753906,-2.5124969482421875,-2.9150009155273438,-10.430000305175781,1,-0.0806612091397747,-1.529412424687812,100.06999969482422,2.0850918771508646,98.77999877929688,-1.8999980926585982,97.38999938964844,-0.0806612091397747
9698,2018-08-29,100.16999816894531,100.41999816894531,99.75,100.41999816894531,2370100.0,-0.0024895439609489145,4.3599853515625,1.315772566655959,58.672386085844714,51.99655062536117,-3.574398606872961,-3.4927909249659876,-2.886600073573476,-5.055379353161683,17.319100376933118,0.6699981689453125,-0.5077796507415542,3.3259990692138643,-1.0064684509699333,7.658466589397662,1.1597653091219655,5.492232829305763,-6.69608867211916,80.716153277062,31.050115183134658,2.166233760091896,8,-3.7099952697753906,-3.7099952697753906,-2.4174976348876953,-2.1800003051757812,-13.019996643066406,2,-0.0797643806511178,2.971803743740613,100.41999816894531,-1.529412424687812,100.06999969482422,2.0850918771508646,98.77999877929688,-0.0797643806511178
9699,2018-08-30,98.56999969482422,100.16999816894531,98.27999877929688,99.4800033569336,1891700.0,-0.01597283122060722,-1.536902579647513,3.6400146484375,64.1686186854204,53.99729171336627,-1.45135883067762,-1.7975059162100848,-1.3914666954154313,-3.354101123477264,16.62759094253517,1.8899993896484375,-0.2558199559534984,1.6070007324218807,-2.780228400142974,5.994229864986735,-0.5866138338605396,3.800615298704301,-4.504402738017589,32.944523407558805,-19.80116916972281,2.1936145662824256,8,-2.109996795654297,-2.109996795654297,-1.0200004577636719,-0.56500244140625,-12.089996337890625,3,-0.06198641198405508,4.3599853515625,100.16999816894531,2.971803743740613,100.41999816894531,-1.529412424687812,100.06999969482422,-0.06198641198405508
9700,2018-08-31,98.8499984741211,99.23999786376952,98.1999969482422,98.20999908447266,1710000.0,0.0028406085032337547,-2.1515004392657824,-0.703293202320668,64.41861620460514,56.99992403379534,-1.1867619605033042,-1.9996712830096328,-1.7159213947458625,-3.5424585286220918,16.009160900667403,1.0400009155273153,0.25877797793501145,1.7724994659423885,-2.689341179937472,6.234340111822249,-0.45842085699754875,4.003419788882326,-4.240049054132427,24.344573569205355,-30.874133890005222,2.2309203229399333,8,-2.389995574951172,-2.389995574951172,-1.2999992370605469,-0.6599998474121094,-12.089996337890625,4,-0.06535153448852993,-1.536902579647513,98.56999969482422,4.3599853515625,100.16999816894531,2.971803743740613,100.41999816894531,-0.06535153448852993
9701,2018-09-04,98.11000061035156,98.88999938964844,97.11000061035156,97.48999786376952,4053200.0,-0.007486068540135227,-1.5797135101366107,0.9687552154114139,62.20061320719699,58.41302038642486,0.2663159132856805,-1.2671465323505657,-1.0276379850129018,-2.7496389486831987,16.002248875522607,1.779998779296875,0.6852700567537227,0.9960014343261747,-3.488146396090187,5.480149264742536,-1.246072480882006,3.2380753495343555,-2.999246924235422,26.59572957058292,-32.12009273649245,2.242073915208182,9,-1.6499977111816406,-1.6499977111816406,-0.5600013732910156,0.07999801635742188,-14.209999084472656,1,-0.059321166635587064,-2.1515004392657824,98.8499984741211,-1.536902579647513,98.56999969482422,4.3599853515625,100.16999816894531,-0.059321166635587064
9702,2018-09-05,97.87000274658205,98.83999633789062,97.48999786376952,98.12000274658205,2689000.0,-0.002446212030134176,-1.6732384578195538,-0.40322402018088044,66.42686816571222,59.523648000573786,0.9074377312820303,-1.1424273023315692,-0.8129061328569804,-2.4538466065350093,16.746673868111557,1.349998474121108,0.9955526296269284,0.7920032501220788,-3.6536467259702476,5.237653226214405,-1.4308217379240773,3.014828238168235,-2.2985091356286347,22.96080654975979,-39.432403840137226,2.22282498804616,9,1.1199989318847514,-1.4099998474121236,-0.7050018310547017,0.42499542236326704,-14.200004577636733,2,-0.06171452688283796,-1.5797135101366107,98.11000061035156,-2.1515004392657824,98.8499984741211,-1.536902579647513,98.56999969482422,-0.06171452688283796
9703,2018-09-06,97.08999633789062,98.08999633789062,96.11000061035156,97.4499969482422,2809800.0,-0.007969821056520443,1.4146298346653765,1.4400024414063068,61.06330726772843,60.41410008396402,1.7403425026536326,-0.4982276478940548,-0.08580356593270722,-1.6277631654008644,17.763222977404613,1.9799957275390625,1.4941268652129054,0.08199691772460938,-4.313849733100568,4.477843568549787,-2.1159264076879793,2.279920243137198,-1.0946219960869286,24.137840316300608,-39.73268470434648,2.1979233254125887,9,1.4000053405761719,-0.6299934387207031,-0.09749412536621094,1.2050018310546875,-12.919998168945312,3,-0.07312801258547608,-1.6732384578195538,97.87000274658205,-1.5797135101366107,98.11000061035156,-2.1515004392657824,98.8499984741211,-0.07312801258547608
9704,2018-09-07,93.95999908447266,95.91999816894531,93.58999633789062,94.86000061035156,5451300.0,-0.03223810249745007,-1.8414534864788168,2.4999999999999014,48.012811515300605,59.64479681781368,4.841793809848056,2.4601972357545776,3.0250740176691693,1.4981648298439438,19.060523741011764,3.5,1.6431783780364526,-2.8590003967285185,-7.443333826547402,1.7253330330903651,-5.15116711163796,-0.5668336818190767,6.910003662109389,6.548719409849629,-56.21133060767594,2.2921667149094387,9,3.270000457763672,2.5000038146972656,3.032503128051758,4.334999084472656,-10.05999755859375,4,-0.07247762478660069,1.4146298346653765,97.08999633789062,-1.6732384578195538,97.87000274658205,-1.5797135101366107,98.11000061035156,-0.07247762478660069
9705,2018-09-10,94.58999633789062,95.18000030517578,93.0500030517578,94.55999755859376,3120100.0,0.006704951676846926,2.5206370824348587,-0.033331920484873795,52.761529984428925,59.375038220600274,3.9727140125084333,1.9000505188530354,2.4006144663757283,0.8773006745044256,18.86528105373784,2.129997253417983,1.544786457031293,-2.211502838134763,-6.82859321043729,2.405587534167765,-4.520048024286027,0.09704234801650102,6.134406280517595,26.369764586000755,-38.86318255964136,2.3085451861512607,9,2.370006561279297,1.8700065612792969,2.3350048065185547,3.7050018310546875,-8.829994201660156,0,-0.08573837926779104,-1.8414534864788168,93.95999908447266,1.4146298346653765,97.08999633789062,-1.6732384578195538,97.87000274658205,-0.08573837926779104
9706,2018-09-11,93.25,94.38999938964844,93.0999984741211,94.12000274658205,3229900.0,-0.014166364200966286,-1.2051188419027745,-29.00127161751167,40.82474086254704,57.61661021986494,4.742255429190678,3.259075107201454,3.7316589055719334,2.294095779615631,18.65948720903666,1.4899978637695312,1.5011951182344347,-3.4574993133544893,-8.289427007348323,1.374428380639344,-5.873463160351406,-1.0415354663575727,7.167426635742203,3.4541827314584146,-56.73844861109424,2.4159638469969136,9,3.4850006103515625,3.210002899169922,3.6750011444091797,5.0449981689453125,-8.0,1,-0.06959783231924432,2.5206370824348587,94.58999633789062,-1.8414534864788168,93.95999908447266,1.4146298346653765,97.08999633789062,-0.06959783231924432
9707,2018-09-12,91.0199966430664,92.55999755859376,89.3499984741211,92.0999984741211,5793600.0,-0.02391424511456941,2.2099990844726247,1.2413774959879833,26.6576263277245,54.05941469118492,6.144840437477441,5.467767613920984,5.914040191659069,4.590147204202651,18.894051105238738,3.9000015258789062,1.2449692091753661,-5.496002578735357,-10.906804181872175,-0.08520097559853923,-8.201403380303773,-2.790601777166941,9.102733049316427,19.10753520739475,-34.96012862296381,2.70540080156841,9,3.740001678466797,4.090003967285156,5.882503509521484,7.275001525878906,-7.849998474121094,2,-0.0782245152689739,-1.2051188419027745,93.25,2.5206370824348587,94.58999633789062,-1.8414534864788168,93.95999908447266,-0.0782245152689739
9708,2018-09-13,92.4000015258789,93.06999969482422,90.87999725341795,92.19000244140624,3516800.0,0.015161557171048612,1.825817947342274,-0.1944432670707545,34.03711215407182,50.71146952103507,3.9635643824358198,4.195770104333036,4.5594952617744156,3.31298779900348,18.299452978620053,2.190002441406264,0.8824018252156804,-4.047997665405276,-9.635919102888835,1.5399237720782821,-6.841958384147063,-1.25403694666349,7.0763642934082185,46.42318407047378,-4.540918595367344,2.793960718741781,9,1.8949966430664062,2.7099990844726562,4.502498626708984,5.894996643066406,-10.060005187988281,3,-0.09448055425073276,2.2099990844726247,91.0199966430664,-1.2051188419027745,93.25,2.5206370824348587,94.58999633789062,-0.09448055425073276
9709,2018-09-14,92.52999877929688,93.43000030517578,92.08999633789062,92.5500030517578,2843300.0,0.0014068966587794662,-1.9777563026634792,-0.09525885558575695,28.253298108206835,46.69310084365749,3.2259331115201206,4.141876098328254,4.396063818602272,3.2932245361759698,17.955738561323827,1.3400039672851562,0.4202584692175577,-3.831500244140628,-9.612264425899014,1.9492639376177578,-6.721882335019828,-0.9411181532614279,6.338784999280293,54.54544264869463,9.029894446242992,2.8903820908791933,9,1.5900001525878906,2.5800018310546875,4.372501373291016,5.7649993896484375,-9.979995727539062,4,-0.09034908376354667,1.825817947342274,92.4000015258789,2.2099990844726247,91.0199966430664,-1.2051188419027745,93.25,-0.09034908376354667
9710,2018-09-17,91.30999755859376,92.81999969482422,91.16000366210938,92.11000061035156,1976300.0,-0.01318492636764279,-2.0181997253395108,39.99160945845638,19.370612096382246,41.934211831344726,3.647479269945606,5.38018053906336,5.541974798905201,4.615568637250149,17.245574322879182,1.6599960327148438,-0.14083708234485925,-4.888001251220686,-11.053117930015517,1.2771154275741452,-7.970559590618109,-1.8054429118232633,6.987659101716034,38.88886365941448,-0.6548866967431479,3.082558339397418,9,2.784999847412095,3.8000030517577983,5.592502593994126,6.985000610351548,-8.659996032714858,0,-0.08115207787580825,-1.9777563026634792,92.52999877929688,1.825817947342274,92.4000015258789,2.2099990844726247,91.0199966430664,-0.08115207787580825
9711,2018-09-18,91.86000061035156,92.47000122070312,91.3499984741211,91.66999816894531,2354900.0,0.006023470227396022,-1.698795845206361,-0.23750214575903073,20.482767039331833,36.829311706191355,2.3665476211797483,4.935138372922211,4.923389660205771,4.157296258728252,16.551065585042146,1.1600036621093608,-0.6999119822548181,-4.243998336791989,-10.620615038198608,2.132618364614629,-7.4323066874952985,-1.0556899860886801,5.900796558786908,61.519632592459615,27.780767314019712,3.188308350703311,9,1.8599967956542969,3.25,4.707500457763672,6.43499755859375,-14.040000915527344,1,-0.06640538246887073,-2.0181997253395108,91.30999755859376,-1.9777563026634792,92.52999877929688,1.825817947342274,92.4000015258789,-0.06640538246887073
9712,2018-09-19,92.58000183105469,92.80999755859376,91.8000030517578,92.0199966430664,1843200.0,0.007838027606348552,-1.0200044250825882,2.947357854159974,24.64931289586714,32.78331233154011,0.9132886777559293,4.1656587197872454,4.097915223214898,3.5504301892430874,16.736372457276644,1.009994506835966,-1.3232586864281473,-3.356997299194333,-9.925948401160284,3.2119538027716175,-6.641472850177308,-0.07252174821135782,4.676147416382747,66.66676639719496,37.26452374273845,3.284475550982973,9,0.054996490478515625,2.529998779296875,3.987499237060547,6.254997253417969,-13.5,2,-0.0791747859805717,-1.698795845206361,91.86000061035156,-2.0181997253395108,91.30999755859376,-1.9777563026634792,92.52999877929688,-0.0791747859805717
9713,2018-09-20,95.0999984741211,95.66000366210938,93.4499969482422,93.5500030517578,3494900.0,0.027219665081288813,-1.5257109474795019,2.7678233266577004,39.08117887353832,31.790908704677626,-2.144155666736495,1.5004935219516398,1.5743452828982925,1.1646401136534195,17.267020361733625,3.0800018310546875,-1.85383681058768,-0.6960006713867131,-7.2065342941446175,5.814532951371191,-3.951267482765658,2.559266139992232,1.6817817269173645,87.55544026692709,56.180514194052364,3.2552668113789505,9,-2.5949974060058594,0.01000213623046875,1.4675025939941406,3.7350006103515625,-16.06999969482422,3,-0.12544690322389662,-1.0200044250825882,92.58000183105469,-1.698795845206361,91.86000061035156,-2.0181997253395108,91.30999755859376,-0.12544690322389662
9714,2018-09-21,94.55999755859376,95.6999969482422,94.19000244140624,95.55999755859376,4416500.0,-0.005678243156589269,1.3593686670004974,-0.6451631956920807,36.71826467430048,30.008323670218914,-1.687559443717248,1.9158327871032839,2.034145691874855,1.812959580576532,18.257369650346767,1.509994506835966,-2.4806733468820994,-1.094501495361314,-7.5821398764573615,5.393136885734734,-4.338320685909338,2.14931769518671,1.7758757388296544,74.88984415174123,40.86480513781038,3.2438191905480216,9,-2.0349998474121236,0.5500030517577983,1.3725013732910014,3.6399993896484233,-14.14999389648439,4,-0.1292301346891539,-1.5257109474795019,95.0999984741211,-1.0200044250825882,92.58000183105469,-1.698795845206361,91.86000061035156,-0.1292301346891539
9715,2018-09-24,95.0,95.37000274658205,93.33000183105469,94.13999938964844,2558800.0,0.004653156226379851,1.5499914169638664,-0.8600006103515625,40.189276300462254,29.937716496653934,-2.3057621976709726,1.2417895819660032,1.526428628575303,1.4938755189273536,19.414678781607613,2.040000915527358,-3.006676160382483,-0.4654991149902372,-6.787892013391357,5.856893783410882,-3.626695564190797,2.6956973342103225,0.9167208080252749,83.90811048770237,46.921515987501394,3.161196449200559,9,-2.4750022888183594,0.1100006103515625,0.9324989318847656,3.1999969482421875,-12.199996948242188,0,-0.13105259945518088,1.3593686670004974,94.55999755859376,-1.5257109474795019,95.0999984741211,-1.0200044250825882,92.58000183105469,-0.13105259945518088
9716,2018-09-25,92.55999755859376,93.48999786376952,90.5500030517578,92.4000015258789,6037200.0,-0.025684236225328783,1.910890789945842,0.1860417664697385,35.2908530587936,30.896963911217167,0.029134105070141914,3.2573180686241585,3.884441588071013,4.04806261045691,20.94796140456064,4.449996948242202,-3.1721693258863155,-2.530001449584944,-8.587456255003971,3.5274533558340835,-5.5587288522944505,0.4987259531245627,3.1399993896484375,39.029065805457954,0.25722011944849754,3.02872740270951,9,0.5650024414062358,2.5500030517577983,3.3025016784667827,5.5699996948242045,-8.849998474121108,1,-0.10706564708411404,1.5499914169638664,95.0,1.3593686670004974,94.55999755859376,-1.5257109474795019,95.0999984741211,-0.10706564708411404
9717,2018-09-26,92.31999969482422,93.75,92.19000244140624,92.4000015258789,3802500.0,-0.002592889694250644,-8.176555066869437,-0.500023842449052,36.37922312643046,31.157198463701462,0.5285083942904834,3.0138941346361037,4.017983128653469,4.3643264146895575,22.444591106795013,1.5599975585937642,-3.5019398887355493,-2.364999389648432,-7.989646471849156,3.259647692552292,-5.177322930748787,0.44732415145192306,3.0500030517578267,34.36890758792341,-5.9956933605003755,2.8123235411003615,9,0.8050003051757812,2.7900009155273438,3.542499542236328,5.80999755859375,-4.319999694824219,2,-0.15706239220029938,1.910890789945842,92.55999755859376,1.5499914169638664,95.0,1.3593686670004974,94.55999755859376,-0.15706239220029938
9718,2018-09-27,92.18000030517578,92.54000091552734,91.61000061035156,92.30999755859376,1963500.0,-0.0015164578651561955,2.1525222091474534,1.6249284760635,43.870529423077095,32.89244638757594,0.7085280549582222,2.6610444497674735,4.020947203618704,4.576879424263851,24.08400680710488,0.9300003051757812,-3.5334653044112088,-2.1054988861083928,-7.199807597667686,2.9888098254509003,-4.652653241888046,0.4416554696712609,2.8288021850586063,31.650469615715192,-12.454942793326364,2.5471543557796483,9,0.9449996948242188,2.9300003051757812,3.6724987030029297,5.645000457763672,-5.0,3,-0.1421132396479885,-8.176555066869437,92.31999969482422,1.910890789945842,92.55999755859376,1.5499914169638664,95.0,-0.1421132396479885
9719,2018-09-28,92.45999908447266,92.5199966430664,91.5999984741211,91.95999908447266,1650200.0,0.0030375220044467355,1.9677594014569797,-3.846235107693693,42.48413415022198,35.460615504669235,0.4666263500122625,2.0024988453353103,3.6310986361698525,4.357109275226335,26.080004534272668,0.9199981689453125,-3.1188329330857556,-1.5200000762939396,-6.252437116960266,3.2124369643723867,-3.886218596627103,0.8462184440392235,2.2092751647949314,39.626476216706536,-6.444681929358502,2.3662185203331614,9,0.6650009155273438,2.6500015258789062,2.9450035095214844,5.055004119873047,-6.0800018310546875,4,-0.1452520056041311,2.1525222091474534,92.18000030517578,-8.176555066869437,92.31999969482422,1.910890789945842,92.55999755859376,-0.1452520056041311
9720,2018-10-01,92.38999938964844,93.38999938964844,92.25,92.80999755859376,1728800.0,-0.0007570808513664984,-2.2571553133514985,-0.8399963378906534,46.66666666666665,38.36993768548422,0.7888959837964791,1.6482223333374861,3.6026774876731054,4.46838135689066,27.9585891882147,1.1399993896484375,-2.9083445633065423,-1.2669998168945256,-5.449807692369603,2.915808058580552,-3.3584037546320644,0.8244041208430133,1.9601183131103568,57.499940395298566,5.788597036689403,2.0914039377375357,10,0.7350006103515625,2.720001220703125,3.1750030517578125,5.125003814697266,-4.430000305175781,0,-0.12966766756880532,1.9677594014569797,92.45999908447266,2.1525222091474534,92.18000030517578,-8.176555066869437,92.31999969482422,-0.12966766756880532
9721,2018-10-02,92.29000091552734,93.91999816894531,92.11000061035156,92.1999969482422,1737100.0,-0.0010823517131909322,-12.407556020232276,-0.21429609445954112,55.89602492409573,41.84179457750962,1.0686885091780027,1.35954975647374,3.6017085530854303,4.597993492274341,29.302488178667748,1.80999755859375,-2.620572092437939,-1.075998306274414,-4.730880583529739,2.578883970980911,-2.9034394449020766,0.7514428323532485,1.7601096335131956,29.741488455606458,-25.016100419855434,1.8274411386276652,10,0.8349990844726562,2.8199996948242188,3.2750015258789062,5.225002288818359,-3.9800033569335938,1,-0.10282801787439233,-2.2571553133514985,92.38999938964844,1.9677594014569797,92.45999908447266,2.1525222091474534,92.18000030517578,-0.10282801787439233
9722,2018-10-03,91.83000183105469,93.04000091552734,90.86000061035156,91.70999908447266,2915000.0,-0.004984278685766785,-1.3956051326550716,1.3333050775623025,47.10660008566609,42.73350804552382,1.5769446019394024,1.416469051705576,3.964274291123843,5.097047665457126,30.875788631390666,2.1800003051757812,-2.0755738511920185,-1.2339973449707031,-4.267162822539447,1.7991681325980409,-2.7505800837550822,0.282585393813676,2.089996337890625,31.69941158871048,-23.11636410245279,1.5165827387843729,10,1.2949981689453125,3.279998779296875,4.555000305175781,5.685001373291016,-1.9000015258789062,2,-0.08842429036994792,-12.407556020232276,92.29000091552734,-2.2571553133514985,92.38999938964844,1.9677594014569797,92.45999908447266,-0.08842429036994792
9723,2018-10-04,89.98999786376953,91.5999984741211,89.56999969482422,91.13999938964844,4047400.0,-0.020037067740348302,-1.0402019683092247,-9.583126708627375,39.01384180101144,42.98857217071392,2.923281218325073,2.843050736744516,5.712468972803265,6.945525336023422,32.049833806177716,2.2600021362304688,-1.6030810108369167,-2.719001388549799,-5.410929786431211,-0.027072990668386865,-4.064965587490505,-1.373037189609093,3.9300003051757812,9.655133707378416,-43.32788518632247,1.3459641989407045,10,2.4800033569335938,4.895000457763672,6.470005035400391,7.015003204345703,-2.4000015258789062,3,-0.022113544960652987,-1.3956051326550716,91.83000183105469,-12.407556020232276,92.29000091552734,-2.2571553133514985,92.38999938964844,-0.022113544960652987
9724,2018-10-05,87.1500015258789,89.4800033569336,86.26000213623047,89.0,5815600.0,-0.03155902217255213,1.2918115841688997,1.6086921908274896,34.21852831414107,42.325155727789344,5.142411073504249,5.424834285687581,8.388688698429107,9.782516862687757,32.64162252484915,3.7299957275390625,-1.302310350102175,-5.2184978485107365,-8.814970526211837,-1.6220251708096356,-7.01673418736128,-3.420261509660193,6.495796661376957,11.618797005212095,-41.364678114980656,1.7982363388505498,10,2.9399986267089844,6.064998626708984,9.310001373291016,9.544998168945312,-2.9500045776367188,4,0.00034422006622647494,-1.0402019683092247,89.98999786376953,-1.3956051326550716,91.83000183105469,-12.407556020232276,92.29000091552734,0.00034422006622647494
9725,2018-10-08,86.4800033569336,87.2300033569336,85.5199966430664,86.79000091552734,2879400.0,-0.007687873289897285,1.8739549674308869,0.1675663860971697,29.774439454423486,41.71222088285933,5.002855020333001,5.750953983746427,8.906959195477228,10.42626347296688,33.14464771677191,1.7100067138671875,-1.4803062560570481,-5.482996368408209,-9.784530047362153,-1.1814626894542641,-7.633763207885181,-3.3322295289312365,6.574931146240232,11.42864927952189,-38.80307637949174,2.1507668394769714,10,3.2399940490722656,5.899993896484375,9.979999542236328,10.214996337890625,-1.1800003051757812,0,-0.0011564072575582784,1.2918115841688997,87.1500015258789,-1.0402019683092247,89.98999786376953,-1.3956051326550716,91.83000183105469,-0.0011564072575582784
9726,2018-10-09,86.76000213623047,86.94999694824219,85.58999633789062,86.62000274658203,3950200.0,0.0032377285895934804,4.230882094019602,-0.4516144910415436,27.37168401474854,40.71138320378356,4.2617773530922705,5.227845471022135,8.529195573812274,10.117063604863404,33.674857015121155,1.3600006103515625,-1.597368641963655,-4.878497695922846,-9.716917893723846,-0.040077498121846133,-7.297707794823353,-2.459287597022339,5.5414385809326205,16.48942538111442,-30.355396666540525,2.4192100989005016,10,2.9599952697753906,5.444995880126953,9.700000762939453,9.93499755859375,-0.6300048828125,1,0.013831223129270542,1.8739549674308869,86.4800033569336,1.2918115841688997,87.1500015258789,-1.0402019683092247,89.98999786376953,0.013831223129270542
9727,2018-10-10,83.9000015258789,86.04000091552734,83.18000030517578,85.45999908447266,8523800.0,-0.03296450599275913,1.102940681484141,-11.142888283378747,7.575759327225867,36.678630970911215,6.483618324620565,7.93385718220253,11.229424652021478,12.933490709429933,33.32837437815268,3.5800018310546875,-1.9352431438623938,-7.382498550415036,-13.33257269179623,-1.4324244090338425,-10.357535621105626,-4.4074614797244465,7.723294783874508,8.551085240833398,-31.7749680964622,2.975037070690597,10,4.649997711181641,7.109996795654297,12.560001373291016,12.794998168945312,5.9199981689453125,2,0.0525625262516185,4.230882094019602,86.76000213623047,1.8739549674308869,86.4800033569336,1.2918115841688997,87.1500015258789,0.0525625262516185
9728,2018-10-11,83.66999816894531,86.58999633789062,83.25,85.55999755859375,4849900.0,-0.0027413987216990954,-1.4468875934113228,1.2115399663523612,7.757952268043198,32.82016631733579,6.011728049457332,7.880324776723114,11.296913417744207,13.111434440395271,33.161509489016545,3.339996337890625,-2.004718870350473,-7.176001739501956,-13.997898276800669,-0.35410520220324315,-10.58695000815132,-3.7650534708525925,6.940102620258784,7.777740101773651,-27.01229531482244,3.410948268649359,10,4.880001068115234,6.965000152587891,14.055004119873047,12.79000473022461,5.810005187988281,3,0.07481776351411362,1.102940681484141,83.9000015258789,4.230882094019602,86.76000213623047,1.8739549674308869,86.4800033569336,0.07481776351411362
9729,2018-10-12,84.16999816894531,85.7699966430664,83.06999969482422,85.2300033569336,3600600.0,0.005975857666333573,1.523371349730653,0.5608494869331438,8.185311261695958,28.544460161227928,4.707131138185616,7.085161533455448,10.632022434041644,12.555207302800028,33.22450363523972,2.6999969482421875,-2.1113619117068794,-6.258001708984381,-13.646405998711757,1.1304025807429952,-9.952203853848076,-2.5637995641206857,5.548490562175388,26.442247735025493,-2.0465000320016493,3.6942021448636884,10,4.325000762939453,5.325000762939453,13.305004119873047,12.29000473022461,1.3499984741210938,4,0.04063203330574772,-1.4468875934113228,83.66999816894531,1.102940681484141,83.9000015258789,4.230882094019602,86.76000213623047,0.04063203330574772
9730,2018-10-15,83.9000015258789,84.66999816894531,83.0999984741211,83.70999908447266,3153700.0,-0.0032077539377447506,-1.226944137826548,-0.17924670894002318,9.83300954382834,23.42634734119822,4.074667563187077,7.137499496449905,10.718663140543214,12.787912593398033,33.03272627594184,1.5699996948242188,-2.4391478289501265,-6.157498550415042,-14.083297872822868,1.7683007719927843,-10.120398211618948,-2.194598889211136,4.887698740160289,21.391814912330723,-5.525562929495624,3.9628996612039096,10,4.154998779296875,5.484996795654297,12.944999694824219,12.560001373291016,5.1199951171875,0,0.0035756307140322185,1.523371349730653,84.16999816894531,-1.4468875934113228,83.66999816894531,1.102940681484141,83.9000015258789,0.0035756307140322185
9731,2018-10-16,85.76000213623047,85.83999633789062,84.13999938964844,84.79000091552734,3397300.0,0.022169255977639635,2.0088717844845045,5.105203983295856,23.548383921166177,20.808767767364895,1.3309382848728717,5.056310318841909,8.666704475549295,10.890679183179685,32.56343164509499,1.9399948120117188,-2.7676318360928747,-3.992498016357416,-12.0937764349124,4.108780402197567,-8.043137225634908,0.05814119292007547,2.2272200498386354,76.42059678394705,48.36192390135841,4.050639209277495,10,1.5749969482421875,3.6249961853027344,10.950000762939453,10.700000762939453,3.9199981689453125,1,-0.0053637951610815415,-1.226944137826548,83.9000015258789,1.523371349730653,84.16999816894531,-1.4468875934113228,83.66999816894531,-0.0053637951610815415
9732,2018-10-17,85.25,86.41999816894531,84.5999984741211,86.3499984741211,3529100.0,-0.005946853119480178,1.9354884359098992,-1.1340176183734465,22.86608407630831,19.014572464620105,0.9045316955872522,5.258623045324981,8.935856673487066,11.353558419633288,32.17354846685101,1.8199996948242188,-3.2328915460222163,-4.136000061035162,-12.36095794108914,4.088957819018816,-8.248479001062151,-0.02352112100817294,2.0488110372948256,61.93188591443366,32.90951543340473,4.11247894002699,10,1.0250015258789062,4.134998321533203,11.347501754760742,11.210002899169922,3.3899993896484375,2,0.01032254842719027,2.0088717844845045,85.76000213623047,-1.226944137826548,83.9000015258789,1.523371349730653,84.16999816894531,0.01032254842719027
9733,2018-10-18,83.16999816894531,84.29000091552734,81.55000305175781,83.0,4923200.0,-0.02439884845811946,1.273853693127857,-0.15454400432795345,18.11941966331173,17.225782614527958,2.1404734332392366,6.744844716034237,10.74909670218139,13.390788979412434,33.747230085888035,3.6999969482421875,-3.937120361141922,-5.619501876831052,-13.830019315551553,2.5910155618894493,-9.724760596191302,-1.5142431574708013,3.5367792804036213,33.264820152901365,5.353136806139208,4.10525871936025,10,1.2200050354003906,5.4550018310546875,11.76500129699707,11.94000244140625,6.900001525878906,3,0.07995673526853508,1.9354884359098992,85.25,2.0088717844845045,85.76000213623047,-1.226944137826548,83.9000015258789,0.07995673526853508
9734,2018-10-19,82.33999633789062,84.22000122070312,81.87000274658203,82.93000030517578,2564400.0,-0.009979582172993218,-2.0719111993178383,-3.470648954312898,17.221128990999006,15.830970340814124,2.476895158067805,6.969757683265129,11.32137042742005,14.16333821554889,35.42732982217727,2.3499984741210938,-4.5867803158307225,-5.838503646850583,-14.059668488707587,2.3826611950064205,-9.949086067779092,-1.7279212259220742,4.0800018310546875,16.221644316330366,-7.619027770431245,4.110582420928505,10,1.910003662109375,6.285003662109375,12.362503051757812,12.770004272460938,7.2400054931640625,4,0.086713715528274,1.273853693127857,83.16999816894531,1.9354884359098992,85.25,2.0088717844845045,85.76000213623047,0.086713715528274
9735,2018-10-22,82.55000305175781,83.38999938964844,82.36000061035156,83.01000213623047,2337000.0,0.0025504824290421,-1.452366463519859,0.7796542226475114,18.458576713660207,14.840625085137642,1.8447920348816922,6.091520240263975,10.941028140370662,13.861389137007336,36.87319769446439,1.0500030517578125,-5.03710231020041,-5.005997085571295,-12.932473212571523,2.9204790414289334,-8.969235149071409,-1.0427590220711807,3.0907958984375057,20.533901491414962,-2.4545913030167767,3.9632380635001123,10,1.5199966430664062,6.0749969482421875,12.064996719360352,12.55999755859375,8.169998168945312,0,0.035978116069195654,-2.0719111993178383,82.33999633789062,1.273853693127857,83.16999816894531,1.9354884359098992,85.25,0.035978116069195654
9736,2018-10-23,82.6500015258789,83.01000213623047,79.69999694824219,80.73999786376953,4656400.0,0.0012113685090768822,1.517109538175911,-4.152190138158659,19.56235230073152,16.172468748860496,1.229806689293497,5.492633065457852,10.66221909578843,13.64961642648268,37.701110662184064,3.3100051879882812,-5.21471378926006,-4.410498809814456,-12.25847936302084,3.4374817433919276,-8.334489086417648,-0.4865085332112642,2.3362700805664076,43.898869669075076,21.10294619623651,3.9239902766031904,10,0.4949951171875,5.049995422363281,11.952497482299805,12.459999084472656,6.8699951171875,1,0.07707192981954103,-1.452366463519859,82.55000305175781,-2.0719111993178383,82.33999633789062,1.273853693127857,83.16999816894531,0.07707192981954103
9737,2018-10-24,77.81999969482422,80.73999786376953,77.76000213623047,80.31999969482422,7790900.0,-0.05843922252732625,-1.274810138377673,-1.3088980139645614,16.325419933188996,17.12440960054336,5.706792534409686,9.676765908735348,15.262625205055883,18.31339491777149,38.84952348571589,4.8899993896484375,-5.416634831532235,-8.515500640869135,-16.973051769726254,-0.0579495120120157,-12.744276205297695,-4.286725076440575,6.2147424731445255,0.9187989251080733,-22.566959970933713,4.2287755644285605,10,4.270000457763672,8.90999984741211,16.594999313354492,17.290000915527344,14.099998474121094,2,0.15240298967953314,1.517109538175911,82.6500015258789,-1.452366463519859,82.55000305175781,-2.0719111993178383,82.33999633789062,0.15240298967953314
9738,2018-10-25,79.08000183105469,79.9000015258789,78.76000213623047,78.94000244140625,4192500.0,0.016191238000149655,-3.55999755859375,-0.055999755859375,25.53064501875886,19.05166890688368,4.1652489494507705,7.784120219786843,13.818074131468762,16.882270505743136,39.88262528908647,2.0800018310546875,-5.621587658826485,-6.600498580932623,-15.180424888655494,1.9794277267902487,-10.890461734794059,-2.310535427071187,3.9300003051757812,20.43343470430187,-4.365318181644881,4.289963153861437,10,3.009998321533203,7.649997711181641,14.792497634887695,16.029998779296875,14.430000305175795,3,0.12089020406217976,-1.274810138377673,77.81999969482422,1.517109538175911,82.6500015258789,-1.452366463519859,82.55000305175781,0.12089020406217976
9739,2018-10-26,79.02999877929688,80.0999984741211,76.62000274658203,77.55999755859375,4536600.0,-0.0006323096939809814,-1.0776150675260197,10.500054495912806,26.528052535556924,20.90667368374241,3.8101450227003966,7.142598011444505,13.663023246184764,16.735811226738434,41.09653085717097,3.4799957275390625,-5.30191728948985,-5.979001617431635,-14.426003174192473,2.4679999393292036,-10.202502395812061,-1.7555008390512086,2.9300033569335966,35.59818652470201,8.731954879931326,4.223500778380421,10,2.490001678466797,7.130001068115234,14.777502059936523,16.080001831054688,11.41000366210936,4,0.13969380091170436,-3.55999755859375,79.08000183105469,-1.274810138377673,77.81999969482422,1.517109538175911,82.6500015258789,0.13969380091170436
9740,2018-10-29,80.41000366210938,81.94999694824219,78.9800033569336,81.31999969482422,5055500.0,0.017461785450185507,1.7373332161378219,-0.6190444061533351,31.290543745321543,21.76691366420412,2.104313200208452,5.079491885995452,12.07945631074557,15.167609540925696,42.518922509799765,2.9699935913085938,-4.9504788397975545,-3.9999969482421847,-11.926193721561958,3.926199825077589,-7.9630953349020785,-0.03689856158229077,-3.7900009155273438,59.31144409288998,29.846559980863304,3.9630983866598894,10,1.1099967956542969,5.584999084472656,13.407495498657227,14.699996948242188,9.1199951171875,0,0.11404051425589445,-1.0776150675260197,79.02999877929688,-3.55999755859375,79.08000183105469,-1.274810138377673,77.81999969482422,0.11404051425589445
9741,2018-10-30,82.80000305175781,82.86000061035156,80.41999816894531,80.62000274658203,4698800.0,0.029722662365387453,1.1217454762576087,-2.39561517501572,46.66667591440479,24.411423868437062,-0.8378237172882592,2.047024164487624,9.536549843255756,12.615770925233718,44.15616754628763,2.4499969482421875,-4.578746323459782,-1.1354976654052678,-8.160438376613655,5.8894430458031195,-4.647968021009461,2.376972690198926,-6.180000305175781,99.03850033439745,64.16342801257962,3.5124703556041905,10,-2.345001220703125,2.4699974060058594,11.017496109008789,12.30999755859375,3.6199951171875,1,0.09565214827340718,1.7373332161378219,80.41000366210938,-1.0776150675260197,79.02999877929688,-3.55999755859375,79.08000183105469,0.09565214827340718
9742,2018-10-31,83.70999908447266,84.30000305175781,82.87999725341797,83.93000030517578,3498700.0,0.010990289845110413,1.958324723833744,-0.10091797702082685,50.11641699443872,27.96664579411784,-2.2230155511253287,0.5243927944007112,8.410789675564075,11.542315036909983,45.16829072229947,1.5,-4.294333477600944,0.18049850463867756,-5.781530342902727,6.142527352180082,-2.8005159191320246,3.1615129284093797,-6.84039642333984,92.31765698124342,51.78365232638189,2.9810144237706995,10,-3.2499961853027344,1.5600013732910156,10.407501220703125,11.400001525878906,4.7700042724609375,2,0.06940625519217636,1.1217454762576087,82.80000305175781,1.7373332161378219,80.41000366210938,-1.0776150675260197,79.02999877929688,0.06940625519217636
9743,2018-11-01,88.0,88.5,83.72000122070312,84.16000366210938,3669500.0,0.05124836892183282,-1.02542268774448,-17.454431960049938,59.132090656200184,32.62341931247352,-6.432249280034185,-4.134305867751024,3.8859503792540693,7.1020816752349845,45.179741792059204,4.790000915527344,-4.176414158947566,4.5699993133544865,-0.9909893953086595,10.130988022017632,1.7895049590229064,7.350493667686067,-10.684573315429688,95.7912448182078,51.26574184532065,2.7804943543315757,11,-5.439998626708984,-2.729999542236328,6.117500305175781,7.1100006103515625,0.6399993896484375,3,0.044545433738014895,1.958324723833744,83.70999908447266,1.1217454762576087,82.80000305175781,1.7373332161378219,80.41000366210938,0.044545433738014895
9744,2018-11-02,87.18000030517578,89.01000213623047,86.25,88.31999969482422,3754900.0,-0.009318178350275264,1.1904741721212708,-0.2968751241764617,57.620808091121546,36.97477835441367,-5.423872833495182,-3.4909250492034403,4.473827425340318,7.781043508156131,44.23478741714746,2.7600021362304688,-4.021761696626797,3.748499679565427,-1.8167283459074781,9.313727705038332,0.9658856668289815,6.531113692301872,-8.969807755371093,81.75471531629664,32.88593664294053,2.782614012736449,11,-4.364997863769531,-1.9099998474121094,6.9375,7.930000305175781,1.9000015258789062,4,0.07260841717018085,-1.02542268774448,88.0,1.958324723833744,83.70999908447266,1.1217454762576087,82.80000305175781,0.07260841717018085
9745,2018-11-05,86.37999725341797,87.41999816894531,85.58999633789062,87.08999633789062,2143600.0,-0.009176451582442957,1.6715301638924314,0.6228065478978999,51.51513795541396,40.52508787160062,-4.496283751408043,-2.8446447691704577,4.9828151661753,8.423546325848633,43.14255397654574,1.8300018310546875,-3.576089758644656,2.9534969329833984,-2.6003663508547987,8.507360216821596,0.17656529106430696,5.73042857490249,-7.089823744970701,69.38296078990398,23.007915408539752,2.7769316419190955,11,-3.5649948120117188,-1.1099967956542969,7.7375030517578125,8.730003356933594,2.0800018310546875,0,0.04700168230009538,1.1904741721212708,87.18000030517578,-1.02542268774448,88.0,1.958324723833744,83.70999908447266,0.04700168230009538
9746,2018-11-06,87.95999908447266,88.0,86.37000274658203,86.55999755859375,1751300.0,0.018291292906844392,1.202693994958425,-1.9718356776737838,56.29353543235377,44.965989593730036,-5.860103459705172,-4.564142294887134,3.0825707304921366,6.696826301830214,41.91209987352574,1.6299972534179688,-2.954156212518825,4.473498916625971,-1.255173467237114,10.202171300489056,1.6091627246944284,7.337835108557513,-7.69784271324707,82.87108947169285,36.87497659390333,2.864336191931545,11,-5.144996643066406,-2.6899986267089844,6.157501220703125,7.150001525878906,-0.69000244140625,1,0.01784901899915292,1.6715301638924314,86.37999725341797,1.1904741721212708,87.18000030517578,-1.02542268774448,88.0,0.01784901899915292
9747,2018-11-07,88.30999755859375,89.0199966430664,87.38999938964844,89.01000213623047,2253800.0,0.0039790640946342215,3.5278104502442487,-0.5000027247807913,62.97978443512477,49.12700508443736,-5.102158532316352,-4.813611372509371,2.3985107326219293,6.207201936174897,39.95596683056908,1.6299972534179688,-2.3206112395797476,4.602997589111325,-1.5186938703464392,10.72468904856909,1.542151859382443,7.6638433188402075,-7.173056610867675,86.60377928862313,37.3863076015064,3.0608457297288836,11,-5.489997863769531,-3.4799957275390625,5.807502746582031,6.8000030517578125,-1.0,2,-0.02140187342202593,1.202693994958425,87.95999908447266,1.6715301638924314,86.37999725341797,1.1904741721212708,87.18000030517578,-0.02140187342202593
9748,2018-11-08,89.93000030517578,90.08000183105469,87.58999633789062,87.58999633789062,2551100.0,0.01834449995887688,-1.1282062150116234,-3.3428409499623983,68.43126974275366,53.78291810745922,-5.611325899459189,-6.261620757063966,0.46444289106688075,4.47202216906463,38.21396856235364,2.4900054931640625,-1.6485635420304448,5.910000228881842,-0.8142173973015616,12.634217855065245,2.547891415790147,9.272109041973536,-7.847092674008863,96.65921286494459,41.48063485228629,3.362108813091699,11,-5.399997711181641,-5.819999694824219,4.1875,5.180000305175781,-1.8799972534179688,3,-0.016123617739593588,3.5278104502442487,88.30999755859375,1.202693994958425,87.95999908447266,1.6715301638924314,86.37999725341797,-0.016123617739593588
9749,2018-11-09,87.58999633789062,89.7300033569336,87.01000213623047,89.45999908447266,3043200.0,-0.02602028198981876,1.257251847982652,-0.7991451180108833,61.0915264755245,57.09413841081509,-2.1561337122175956,-3.8496348029640473,2.5082959954937962,6.667063648264872,36.29772724774254,2.9199981689453125,-0.4145110991401424,3.398996353149414,-3.5126154210438756,10.310608127342704,-0.05680953394723076,6.854802240246059,-4.387495518739414,44.54337534875975,-14.397162932810694,3.4558058870966466,11,-2.339996337890625,-4.239994049072266,6.087503433227539,7.5200042724609375,-3.899993896484375,4,0.011987705167919804,-1.1282062150116234,89.93000030517578,3.5278104502442487,88.30999755859375,1.202693994958425,87.95999908447266,0.011987705167919804
9750,2018-11-12,84.19999694824219,86.62000274658203,84.0999984741211,86.4000015258789,3334300.0,-0.0387030429430667,-1.1000022252386568,1.1764713082148468,52.97961242936362,57.79557580136607,2.0428395403132953,-0.4595705724564141,5.5476198653908,9.920295676121498,34.622312878493105,3.4899978637695312,0.47480274785922916,-0.006002807617193184,-6.9162574793833755,6.904251864148989,-3.4611301435002844,3.449124528265898,5.8800048828125,1.6722143475914473,-56.72670113233346,3.4551273358830907,11,2.2800025939941406,-0.8499946594238281,7.452503204345703,9.365005493164062,-1.4599990844726562,0,0.057957304746842686,1.257251847982652,87.58999633789062,-1.1282062150116234,89.93000030517578,3.5278104502442487,88.30999755859375,0.057957304746842686
9751,2018-11-13,85.30000305175781,86.80999755859375,84.62999725341797,84.83999633789062,3042500.0,0.01306420597843716,-3.954518657234013,-0.2090935257786301,66.78634668441835,59.64779021136381,1.4916107913166172,-1.6820449457339919,4.126346232339429,8.689648020731255,33.595224014707945,2.6100006103515625,1.4322758909319049,1.1170032501220675,-5.774509960708784,8.008516460952919,-2.328753355293358,4.562759855537493,4.660398712158198,20.066954916427555,-43.719003742504405,3.4457566054154265,11,1.5999984741210938,-1.9500007629394531,5.749994277954102,7.894996643066406,-2.9800033569335938,1,0.03704567314959473,-1.1000022252386568,84.19999694824219,1.257251847982652,87.58999633789062,-1.1282062150116234,89.93000030517578,0.03704567314959473
9752,2018-11-14,86.12999725341797,87.11000061035156,85.47000122070312,86.31999969482422,2395700.0,0.009730295099245723,-1.1721925241766793,-0.4130427571565993,66.13270249744667,60.42563597150232,1.1633300350958677,-2.574739922443399,2.985842297972056,7.747521381113046,32.83219199370778,1.80999755859375,2.315688692576032,1.9029975891113224,-5.028321461889647,8.834316640112291,-1.562661936389162,5.368657114611807,3.713196444702149,33.946448825035624,-33.864142946359046,3.4656595255004867,11,0.9600028991699219,-2.7799949645996094,4.832500457763672,7.06500244140625,-5.709999084472656,2,0.01323579967492905,-3.954518657234013,85.30000305175781,-1.1000022252386568,84.19999694824219,1.257251847982652,87.58999633789062,0.01323579967492905
9753,2018-11-15,89.81999969482422,89.87000274658203,86.02999877929688,86.02999877929688,4772900.0,0.042842244967792764,-1.0263868283265862,-19.94711692900739,71.16515370872489,61.93056326234713,-2.504757794528871,-6.05124717632836,-0.9530479783602459,3.9567637309726535,31.003316411558867,3.8400039672851562,2.848700129606499,5.260499954223633,-2.08307431036296,12.604074218810226,1.5887128219303435,8.932287086516922,-5.720001220703125,99.13339662508628,26.122559169674048,3.671787132293296,11,-2.729999542236328,-6.469997406005859,-0.04000091552734375,2.2050018310546875,-5.480003356933594,3,-0.027944802324187723,-1.1721925241766793,86.12999725341797,-3.954518657234013,85.30000305175781,-1.1000022252386568,84.19999694824219,-0.027944802324187723
9754,2018-11-16,89.4800033569336,89.95999908447266,87.63999938964844,88.0999984741211,3167900.0,-0.0037853077159408777,-1.0173883622033661,0.36411729537022686,68.54805316298412,63.823109396521595,-2.0162233411474517,-5.427166491852006,-0.7701171860491343,4.228292295290004,29.08667479119822,2.3199996948242188,3.2859931223266585,4.563503265380859,-3.0161727397032223,12.143179270464941,0.7736652628388185,8.3533412679229,-5.264604797363276,91.80894748216987,16.360281897576925,3.7898380025420417,11,-2.390003204345703,-6.130001068115234,0.11249542236328125,2.5449981689453125,-4.120002746582031,4,-0.015981227665711417,-1.0263868283265862,89.81999969482422,-1.1721925241766793,86.12999725341797,-3.954518657234013,85.30000305175781,-0.015981227665711417
9755,2018-11-19,85.5199966430664,89.97000122070312,85.44999694824219,89.62000274658203,6808500.0,-0.04425577296941774,-1.132074724784344,-2.9710084033613446,55.226733949177465,63.70457589839089,2.0215509798054114,-1.2998929989963983,2.9632602051892576,8.104890871893318,27.170081375648092,4.5200042724609375,3.087328950422588,0.45499687194823935,-7.045423135609738,7.955416879506217,-3.2952131318307494,4.205206875727228,-1.0748140624999962,16.66664285459156,-53.49310668257537,3.750210003778987,11,1.5700035095214844,-2.169994354248047,3.4750022888183594,6.450004577636719,-0.05999755859375,0,-0.021398436313064595,-1.0173883622033661,89.4800033569336,-1.0263868283265862,89.81999969482422,-1.1721925241766793,86.12999725341797,-0.021398436313064595
9756,2018-11-20,89.0199966430664,89.87000274658203,83.83999633789062,84.76000213623047,6660100.0,0.04092610076457204,1.0234898040169484,-1.0390215036955988,59.27996262372092,63.29348458601268,-1.46649338639331,-4.530480254035837,-0.6841727211258899,4.541467282972334,24.72241314722013,6.030006408691406,3.06237112075047,3.6364971160888615,-3.9723394118796023,11.245333644057325,-0.16792114789537038,7.440915380073093,0.9500045776367188,84.50238465061632,16.437200060457513,3.80441826398423,11,-2.05999755859375,-5.669994354248047,-0.29999732971191406,2.9500045776367188,-3.1899948120117188,1,-0.07054593367911577,-1.132074724784344,85.5199966430664,-1.0173883622033661,89.4800033569336,-1.0263868283265862,89.81999969482422,-0.07054593367911577
9757,2018-11-21,89.68000030517578,90.83000183105469,88.20999908447266,89.55000305175781,3561100.0,0.007414105672860494,1.1563805905715765,0.03051582653671606,53.36268825700228,61.61919775426253,-2.136389427167529,-4.486426571319683,-1.4150890846223945,3.815006853981984,21.645339455702928,2.6200027465820312,3.291123646713828,3.703500747680664,-3.2431951988084364,10.650196694169765,0.2301527744361067,7.176848720925221,-5.840003967285156,83.54791670759685,18.205439406352625,3.473347973244551,11,-2.345001220703125,-5.954998016357422,-1.3200016021728516,2.2900009155273438,-3.7600021362304688,2,-0.08206958725809443,1.0234898040169484,89.0199966430664,-1.132074724784344,85.5199966430664,-1.0173883622033661,89.4800033569336,-0.08206958725809443
9758,2018-11-23,88.63999938964844,89.4000015258789,87.87000274658203,88.6500015258789,1163000.0,-0.011596798750984405,1.0264855824857644,-0.07694113504313634,52.896821300041736,60.70867495698666,-1.451231075575862,-2.8390519101549785,-0.5040363267995644,4.810569560425577,18.4408234135713,1.80999755859375,3.257855315815391,2.18549995422363,-4.041464322983529,8.41246423143079,-0.9279821843799567,5.298982092827217,-4.8000030517578125,68.6695175912525,5.1798824404289405,3.113482138603582,11,-1.3050003051757812,-4.914997100830078,-0.8099994659423828,3.3300018310546875,-7.909996032714844,4,-0.0927346714497278,1.1563805905715765,89.68000030517578,1.0234898040169484,89.0199966430664,-1.132074724784344,85.5199966430664,-0.0927346714497278
9759,2018-11-26,90.06999969482422,90.62999725341795,89.0199966430664,90.30999755859376,2474600.0,0.01613267503409732,2.6591037167405904,23.994660564456037,57.142857142857146,61.17125770293039,-2.7853577858728187,-3.583271803068911,-2.0532175340699155,3.3138173813641174,14.528993838260714,1.989997863769517,3.07915250744378,3.063500213623044,-2.288060319093205,8.415060746339293,0.38771994726491243,5.739280479981176,-6.090203247070306,89.12730273282733,25.29327360445859,2.675780266358127,11,-2.7350006103515625,-6.344997406005859,-3.562498092651367,1.1400032043457031,-7.379997253417969,0,-0.0636172241184415,1.0264855824857644,88.63999938964844,1.1563805905715765,89.68000030517578,1.0234898040169484,89.0199966430664,-0.0636172241184415
9760,2018-11-27,89.58000183105469,90.13999938964844,88.36000061035156,89.45999908447266,2614600.0,-0.00544018946852165,1.8709707190716733,-0.5000158947133887,53.27405393553504,59.669891841943354,-1.622582313106605,-2.4991912220812367,-1.6512213393120305,3.7207627334805267,11.602353700934955,1.779998779296875,2.5974463767564657,2.115002441406247,-2.3557425706938346,6.585747453506329,-0.12037006464379374,4.350374947456288,-5.463201275634759,82.11732449677689,19.83661691910342,2.23537250605004,11,-2.2450027465820312,-5.854999542236328,-3.1425018310546875,1.6300010681152344,-6.370002746582031,1,-0.047108742291186,2.6591037167405904,90.06999969482422,1.0264855824857644,88.63999938964844,1.1563805905715765,89.68000030517578,-0.047108742291186
9761,2018-11-28,90.72000122070312,90.79000091552734,88.0,89.43000030517578,3864600.0,0.012726047849367594,2.9020983498103323,10.749761586877742,54.71994190546489,58.401807331723155,-2.137705115369968,-3.1783786171176587,-2.885520864230074,2.5038159968879796,8.935218303072544,2.7900009155273438,2.4618598006456835,2.859001922607419,-1.2612290906685928,6.979232935883431,0.798886415969406,4.919117429245432,-6.468936639770504,96.28376201436699,35.54803281243014,2.0601155066380077,11,-3.3850021362304688,-6.994998931884766,-4.372501373291016,0.4900016784667969,-5.480003356933594,2,-0.057980622414609106,1.8709707190716733,89.58000183105469,2.6591037167405904,90.06999969482422,1.0264855824857644,88.63999938964844,-0.057980622414609106
9762,2018-11-29,89.5199966430664,90.58999633789062,89.3499984741211,89.9800033569336,2831700.0,-0.013227563508485307,-2.099982833927788,-0.35659409875623216,49.1835854181732,55.9594108549952,-0.4540022764173983,-1.6029710821383958,-1.8189161869524355,3.5973987428309897,6.881531388216586,1.3700027465820312,2.7896537262694494,1.36849746704101,-2.315639451058587,5.052634385140607,-0.4735709920087885,3.2105659260908084,-5.137353317131343,56.50667572440101,0.30201222320679477,1.8420684590498009,11,-2.18499755859375,-5.794994354248047,-4.097499847412109,0.7650032043457031,-2.1199951171875,3,-0.04121978273440341,2.9020983498103323,90.72000122070312,1.8709707190716733,89.58000183105469,2.6591037167405904,90.06999969482422,-0.04121978273440341
9763,2018-11-30,91.91999816894531,91.97000122070312,88.79000091552734,89.69999694824219,3335800.0,0.026809669524990865,1.7413709189445161,-4.826019172720337,58.6015087824378,54.85423925715672,-2.82150372312735,-3.893879707801659,-4.408419255687818,1.140894641758166,6.5245003587824595,3.1800003051757812,2.7620869179064442,3.5724990844726534,-0.4767093196679042,7.621707488613211,1.5478948824023746,5.597103286542932,-7.408407672907856,98.74047767297773,39.3645628475296,2.0246042020702797,11,-4.0149993896484375,-7.624996185302734,-7.509998321533203,-2.6049957275390625,-3.30999755859375,4,-0.06527415273629833,-2.099982833927788,89.5199966430664,2.9020983498103323,90.72000122070312,1.8709707190716733,89.58000183105469,-0.06527415273629833
9764,2018-12-03,93.51000213623048,94.62000274658205,92.80999755859376,93.33999633789062,3563800.0,0.017297693635315525,-1.9430898343248064,0.07657914633308771,69.91869494034748,56.48667936728672,-4.223926147151985,-5.254754677464803,-6.155947385206346,-0.5317481196087357,6.659015131838938,2.700004577636733,2.7675763465800287,4.846002960205098,0.2310077323700881,9.460998188040108,2.538505346287593,7.153500574122603,-8.700075211206396,83.23262613562112,15.87360467700806,2.3074976139175023,12,-4.280002593994155,-7.889999389648452,-9.100002288818374,-4.194999694824233,-3.450004577636733,0,-0.136669858703225,1.7413709189445161,91.91999816894531,-2.099982833927788,89.5199966430664,2.9020983498103323,90.72000122070312,-0.136669858703225
9765,2018-12-04,90.44000244140624,93.37999725341795,90.33999633789062,93.13999938964844,3858000.0,-0.032830709279117576,-1.0965457367604017,-15.881793295336008,60.142062031104025,56.58246819032929,-0.42759615079725677,-1.9657806647466742,-3.296578088267367,2.4413926994675563,6.255164426963885,3.170005798339858,2.1953495393142077,1.573003005981434,-2.975674077264216,6.121680089227084,-0.7013355356413911,3.847341547604259,-5.041470967088671,36.858027629460224,-34.97604204418141,2.2743385416228223,12,0.8050003051757955,-3.6399993896484233,-6.600002288818345,-1.6949996948242045,-2.940002441406236,1,-0.08569216929224444,-1.9430898343248064,93.51000213623048,1.7413709189445161,91.91999816894531,-2.099982833927788,89.5199966430664,-0.08569216929224444
9766,2018-12-06,89.52999877929688,89.55000305175781,86.16999816894531,87.33000183105469,2957300.0,-0.010061959725166214,2.0178541018112957,-0.8148146055033385,56.687644983137005,56.951907826566476,0.6284471622408034,-0.9824990327546743,-2.533461282437756,3.2559268134781263,6.351025683099038,4.270004272460923,1.7118065105389633,0.5844993591308594,-3.952445445878226,5.121444164139945,-1.6839730433736833,2.852971761635402,-3.578179028643447,39.76329929150494,-35.34051472846972,2.2684724025045413,12,0.8650016784667969,-2.009998321533203,-5.772497177124023,-0.7849960327148438,-1.9199981689453125,3,-0.07059086095157718,-1.0965457367604017,90.44000244140624,-1.9430898343248064,93.51000213623048,1.7413709189445161,91.91999816894531,-0.07059086095157718
9767,2018-12-07,86.41999816894531,89.9800033569336,86.19000244140625,89.06999969482422,2961000.0,-0.03473696696922912,-1.4373051249530828,-1.2045478190305108,43.15620190360004,55.8696167825174,3.6066650121696853,2.08557617173264,0.39822253623995607,6.241504472129236,6.790513529485215,3.7900009155273438,1.846513460917805,-2.4310012817382756,-7.100478043742925,2.2384754802663736,-4.7657396627406,-0.096262900735951,8.200004577636733,2.9585782788998096,-66.25097181979741,2.3347383810023215,12,3.9750022888183594,2.3300018310546875,-3.557497024536133,2.3250045776367188,0.5800018310546875,4,-0.013654250522766254,2.0178541018112957,89.52999877929688,-1.0965457367604017,90.44000244140624,-1.9430898343248064,93.51000213623048,-0.013654250522766254
9768,2018-12-10,88.4800033569336,88.63999938964844,86.0,86.36000061035156,2600600.0,0.023837135288537148,1.1639385269608993,-0.8000005758030293,48.11747186950992,54.86679619658993,1.7003920487995856,-0.09341857561884126,-1.815325219841469,4.054539354876454,7.331214478907821,2.6399993896484375,1.6184394202706756,-0.2984962463378906,-4.942390563709864,4.345398071034083,-2.6204434050238774,2.023450912348096,5.971399383544934,28.77033140061296,-36.028133290975475,2.321947158685986,12,1.8299980163574219,0.6899986267089844,-5.615001678466797,0.2649993896484375,0.32999420166015625,0,-0.012206168513555493,-1.4373051249530828,86.41999816894531,2.0178541018112957,89.52999877929688,-1.0965457367604017,90.44000244140624,-0.012206168513555493
9769,2018-12-11,88.63999938964844,91.04000091552734,88.27999877929688,89.91000366210938,2094300.0,0.0018082733571946896,-1.7738638367697463,-0.5990578429714294,56.85413084803873,55.26458252020145,1.470899340213407,-0.17994348120521408,-2.1391969464647786,3.780477480601391,7.722258892052676,2.7600021362304688,1.564331535474679,-0.19100036621094318,-4.801945023934195,4.419944291512309,-2.496472695072569,2.1144719626506827,5.473347241210945,35.772362766473314,-33.66391182145764,2.3054723288616255,12,1.6700019836425781,0.5900001525878906,-4.724998474121094,0.10500335693359375,2.720001220703125,1,-0.00033843388428966836,1.1639385269608993,88.4800033569336,-1.4373051249530828,86.41999816894531,2.0178541018112957,89.52999877929688,-0.00033843388428966836
9770,2018-12-12,89.08000183105469,90.5199966430664,89.0,90.5199966430664,2301000.0,0.004963926494088389,1.111114054560964,1.1338503682522136,50.15229727809037,54.75706645049317,1.0644516529143004,-0.24833513205553004,-2.7390843321383898,3.234995061431192,7.147716128713863,1.8799972534179688,1.6151530089788935,0.005001831054684658,-4.058026419174624,4.068030081283993,-2.0265122940599696,2.036515956169339,4.708810934570323,61.1111363405858,-6.154198822344199,2.031514125114651,12,1.2299995422363281,0.14999771118164062,-5.037500381469727,-0.33499908447265625,0.04999542236328125,2,0.01100129891552637,-1.7738638367697463,88.63999938964844,1.1639385269608993,88.4800033569336,-1.4373051249530828,86.41999816894531,0.01100129891552637
9771,2018-12-13,88.45999908447266,89.98999786376953,88.08000183105469,89.66999816894531,1668400.0,-0.006960066612458071,1.064862279005126,0.8402801693307831,46.89725318777218,54.50302953600417,1.4864788294845965,0.6540799568973341,-2.2862437541862164,3.745160980330752,6.724073392159885,1.9099960327148438,1.4042080953962,-0.7730007171630859,-4.444864967342454,2.898863533016282,-2.60893284225277,1.0629314079265981,5.017261170527348,48.80949677794379,-15.718891162697076,1.8359321250896818,12,1.8500022888183594,0.7700004577636719,-4.417497634887695,0.285003662109375,0.40000152587890625,3,-0.01085235241248339,1.111114054560964,89.08000183105469,-1.7738638367697463,88.63999938964844,1.1639385269608993,88.4800033569336,-0.01085235241248339
9772,2018-12-14,87.2699966430664,88.38999938964844,86.97000122070312,87.4800033569336,2947800.0,-0.013452435606175928,-2.5061788862934216,0.17355939897980416,46.542147065767175,53.1631004563741,2.5968400550079025,2.0383759129173313,-1.265848521356304,4.82272059665469,6.524951176339205,1.4899978637695312,1.3194335889655235,-2.020003128051755,-5.5204411531739765,1.4804348970704666,-3.7702221406128587,-0.2697841154906513,5.908173201733604,25.198341515251975,-37.20317639977329,1.7502190125611106,12,3.0400047302246094,1.9600028991699219,-3.2274951934814453,1.475006103515625,7.480003356933594,4,0.003896000691689938,1.064862279005126,88.45999908447266,1.111114054560964,89.08000183105469,-1.7738638367697463,88.63999938964844,0.003896000691689938
9773,2018-12-17,87.30999755859375,88.95999908447266,86.75,87.25,2933800.0,0.0004583581650741131,-3.169819197328266,-0.28569352612075855,42.50814608824161,50.11748391725122,2.0496878187910568,1.8980019238632337,-1.4191708618332939,4.683738254043419,6.868376632579026,2.2099990844726562,1.086796872884321,-1.8545021057128963,-5.453524445268783,1.7445202338429908,-3.65401327549084,-0.054990935934952745,5.581045492414262,13.053553358622368,-44.06846942849201,1.7995111697779442,12,2.3800010681152344,1.9200019836425781,-3.484996795654297,1.4350051879882812,10.360000610351562,0,-0.0035505390821447547,-2.5061788862934216,87.2699966430664,1.064862279005126,88.45999908447266,1.111114054560964,89.08000183105469,-0.0035505390821447547
9774,2018-12-18,88.05000305175781,89.36000061035156,87.5,88.2300033569336,2873900.0,0.008475610054478055,-1.906236402758489,-3.0001271617497456,45.902526972544855,48.53531335518909,0.5070545729216747,1.1018645702726815,-2.174679715897909,3.8296874270653944,7.145234585371997,2.0500030517578125,1.124678139700677,-1.042996597290042,-4.672318228224086,2.586325033644002,-2.8576574127570638,0.7716642181769799,4.56539827720988,34.482870273869196,-18.67282303014646,1.8146608154670223,12,0.4699974060058594,1.1799964904785156,-3.730001449584961,0.6949996948242188,9.289993286132812,1,0.008631396712038608,-3.169819197328266,87.30999755859375,-2.5061788862934216,87.2699966430664,1.064862279005126,88.45999908447266,0.008631396712038608
9775,2018-12-19,83.69000244140625,87.91999816894531,83.23999786376953,86.7300033569336,4216200.0,-0.04951732492034844,-1.3756286004744154,16.888865341414828,33.9424641969629,46.00807104561419,4.256490568897647,5.605114255750408,2.1404336479209434,8.060627946750685,7.585688874332091,4.810005187988281,0.5565376763547931,-5.311497497558591,-9.385173402161143,-1.2378215929560383,-7.34833544985986,-3.2746595452573217,8.660782834402738,6.666734483506945,-39.33849463374261,2.0368379523012736,12,3.4499969482421875,5.239997863769531,0.6099987030029297,4.829998016357422,13.319999694824233,2,0.09164772308753721,-1.906236402758489,88.05000305175781,-3.169819197328266,87.30999755859375,-2.5061788862934216,87.2699966430664,0.09164772308753721
9776,2018-12-20,82.73999786376953,84.55000305175781,81.52999877929688,83.23999786376953,3555400.0,-0.011351470306167566,-1.0684973741279753,0.16447363467759543,34.33459008983918,45.027891955196324,4.628813416990454,6.38803171646029,3.0245597864913236,8.901403190866034,7.685656346665978,3.0200042724609375,-0.5349004753796152,-5.947502136230469,-10.890537958390027,-1.0044663140709105,-8.419020047310255,-3.4759842251506825,9.064140167317092,15.45336911255449,-28.016305092668468,2.4715179110797796,12,3.545001983642578,5.335002899169922,2.1750030517578125,5.655002593994141,16.27000427246095,3,0.07722987133948811,-1.3756286004744154,83.69000244140625,-1.906236402758489,88.05000305175781,-3.169819197328266,87.30999755859375,0.07722987133948811
9777,2018-12-21,82.31999969482422,85.11000061035156,81.94000244140625,83.41000366210938,5189000.0,-0.005076120132814554,-2.4270278741190103,2.1800079345703125,25.584980901315163,42.52428184761913,4.923862115929268,6.564954080903306,3.464641304268966,9.195368076983101,8.084112127765644,3.1699981689453125,-1.224153845957332,-5.999500274658203,-11.673283710081435,-0.3257168392349712,-8.836391992369812,-3.1626085569465943,8.662207196119226,10.089409077710677,-25.29878278644434,2.836891717711616,12,3.9650001525878906,5.755001068115234,2.805002212524414,5.6100006103515625,16.540000915527344,4,0.07944607555602956,-1.0684973741279753,82.73999786376953,-1.3756286004744154,83.69000244140625,-1.906236402758489,88.05000305175781,0.07944607555602956
9778,2018-12-24,80.41999816894531,82.91000366210938,80.36000061035156,82.11000061035156,1353300.0,-0.023080679457271214,-1.8176867307368065,1.5504553122090867,17.225868391766056,38.12114157469995,6.213760768046072,8.24002920587094,5.370476900468276,10.958605079579314,8.527618672857276,2.5500030517578125,-1.84173851006544,-7.488501739501956,-14.166543140948903,-0.8104603380550088,-10.827522440225422,-4.1494810387784895,9.806032073066405,0.6666395399305556,-27.485243493986154,3.33902070072347,12,5.020000457763672,7.070003509521484,4.8000030517578125,7.335002899169922,20.12000274658203,0,0.1781895319240172,-2.4270278741190103,82.31999969482422,-1.0684973741279753,82.73999786376953,-1.3756286004744154,83.69000244140625,0.1781895319240172
9779,2018-12-26,84.33999633789062,84.43000030517578,80.08000183105469,81.19000244140625,2519000.0,0.04874407185026586,1.61261025958256,-1.8638990212719853,35.35062563165971,36.476511391763204,1.8100034201005286,4.0778148493655095,1.4858648483957069,6.920853428345453,9.261378021671602,4.349998474121094,-1.7397157334678326,-3.282003402709961,-10.060492832949535,3.4964860275296132,-6.671248117829748,0.10724131240982615,4.899430940955071,54.336690008991795,26.158916072528044,3.389244715119787,12,0.6950035095214844,3.0100059509277344,0.8800048828125,3.390003204345703,15.360000610351577,2,0.15805077554960767,-1.8176867307368065,80.41999816894531,-2.4270278741190103,82.31999969482422,-1.0684973741279753,82.73999786376953,0.15805077554960767
9780,2018-12-27,85.36000061035156,85.43000030517578,81.86000061035156,83.26000213623047,2070300.0,0.012093956802825767,2.1875027673611465,0.6666674740115677,40.03823806017483,35.71439859980794,0.23112994471419768,2.872735202989105,0.5225329471206237,5.78192372500834,9.670515603058993,3.5699996948242188,-1.9277531001433488,-2.050999069213873,-8.835580077170818,4.733581938743072,-5.443289573192345,1.3412914347645994,2.7802956147592113,98.69159411609517,69.00592012146494,3.3922905039784723,12,-0.6399993896484375,1.9900016784667969,-0.1399993896484375,1.9949989318847656,15.040000915527344,3,0.14034671557964185,1.61261025958256,84.33999633789062,-1.8176867307368065,80.41999816894531,-2.4270278741190103,82.31999969482422,0.14034671557964185
9781,2018-12-28,85.45999908447266,86.9000015258789,84.43000030517578,85.48999786376953,2070700.0,0.0011714910192839323,-1.3636416733591297,-0.014285143378225692,47.32143427339682,35.80098606732234,-0.3790298175574094,2.485919969517795,0.4215747437969526,5.549280894717384,10.171503955323065,2.470001220703125,-2.411411923596205,-1.6880004882812472,-8.338977359996136,4.962976383433642,-5.013488924138699,1.6374879475762043,1.7130618133513877,78.88559375597795,43.92638124128127,3.3254884358574444,12,-0.7399978637695312,1.8900032043457031,-0.23999786376953125,0.8100013732910156,16.95000457763672,4,0.13515098496948563,2.1875027673611465,85.36000061035156,1.61261025958256,84.33999633789062,-1.8176867307368065,80.41999816894531,0.13515098496948563
9782,2018-12-31,85.83000183105469,86.54000091552734,84.97000122070312,86.08999633789062,1748400.0,0.0043295430674683555,1.7068874799400173,8.666836215666327,41.836110639726115,35.72631546193173,-1.0893316981473191,1.923939225685345,0.07133335334543744,5.02811847284886,10.699566340667506,1.5699996948242188,-2.7676885500692663,-1.13349800109863,-7.7117482605894025,5.444752258392143,-4.422623130844016,2.1556271286467563,-5.75,84.31085421255584,46.56246325027462,3.2891251297453845,12,-1.1100006103515625,1.5200004577636719,-0.6750011444091797,0.3299980163574219,14.799995422363267,0,0.15355936180822805,-1.3636416733591297,85.45999908447266,2.1875027673611465,85.36000061035156,1.61261025958256,84.33999633789062,0.15355936180822805
9783,2019-01-02,85.91999816894531,86.43000030517578,83.95999908447266,84.02999877929688,2523900.0,0.0010485417216670179,-1.4335002029495332,-7.269382005986267,41.58416449257504,35.246497408601755,-1.5614363662050295,1.4349616453668261,0.06960650816493796,4.787547871615956,11.38320279006578,2.470001220703125,-3.03036502546513,-0.7435016632080078,-6.903996486495544,5.416993160079528,-3.8237490748517757,2.33674574843576,-5.710796356201172,85.63044866882721,45.66447037022465,3.0802474116437684,1,-1.9199981689453125,1.4300041198730469,-0.3899974822998047,0.24000167846679688,14.810005187988281,2,0.15060524577714962,1.7068874799400173,85.83000183105469,-1.3636416733591297,85.45999908447266,2.1875027673611465,85.36000061035156,0.15060524577714962
9784,2019-01-03,80.7300033569336,84.3499984741211,80.55000305175781,82.98999786376953,4376600.0,-0.060404968838646655,-1.900765270465452,-1.195764675488241,30.03349123605247,34.812167079611704,2.772588271741185,5.922046174594598,5.316140078991538,9.807235555523931,11.503396609376122,5.3699951171875,-3.3549004514164267,-5.294496536254883,-11.106207515477735,0.517214442967969,-8.200352025866309,-2.388641046643457,-0.3941855621337851,2.834651156364178,-33.033239972933096,2.9058554896114277,1,2.759998321533203,6.619998931884766,4.799997329711914,5.429996490478516,21.019996643066406,3,0.24538581363619305,-1.4335002029495332,85.91999816894531,1.7068874799400173,85.83000183105469,-1.3636416733591297,85.45999908447266,0.24538581363619305
9785,2019-01-04,82.69000244140625,83.01000213623047,80.45999908447266,81.45999908447266,3470000.0,0.024278446710906953,1.7272719854756124,-0.5442505958369062,37.033719854900966,35.11207038684079,0.7328933330069134,3.532795052965696,3.4298506407953795,7.731305593736494,12.596729515785348,2.5500030517578125,-3.585909853749129,-2.9469974517822237,-8.548783105176312,2.654788201611865,-5.747890278479261,-0.1461046250851865,-2.2301009841918926,34.62736819159725,0.38012400369247956,2.800892826697042,1,0.7999992370605469,4.659999847412109,2.839998245239258,3.4699974060058594,21.369995117187514,4,0.20570799376731363,-1.900765270465452,80.7300033569336,-1.4335002029495332,85.91999816894531,1.7068874799400173,85.83000183105469,0.20570799376731363
9786,2019-01-07,83.20999908447266,84.19000244140625,82.08000183105469,82.54000091552734,2656300.0,0.006288506805098626,-1.654094930999405,0.5447124718550543,40.5931482527698,36.77964453700242,0.3202558965812159,2.650959220993542,2.9879020407420427,7.0941911998836815,12.738740447409747,2.1100006103515625,-3.976162413668632,-2.1110008239746065,-7.4970018734273225,3.2750002254781094,-4.8040013487009645,0.5819997007517514,-2.75,45.23024953633875,9.431966687796724,2.6930005247263566,1,0.2800025939941406,4.140003204345703,2.3200016021728516,2.950000762939453,21.209999084472656,0,0.20658577851870175,1.7272719854756124,82.69000244140625,-1.900765270465452,80.7300033569336,-1.4335002029495332,85.91999816894531,0.20658577851870175
9787,2019-01-08,85.23999786376953,85.27999877929688,82.66999816894531,84.2699966430664,3993500.0,0.02439609183550262,3.971415284902562,1.4477669726024278,45.6088253677857,39.93330642322683,-1.3991141047121118,0.5565602305632353,1.2168584671445046,4.962160793283886,12.893273970503829,2.6100006103515625,-3.6662995343602773,-0.02200202941894247,-5.3831081371271665,5.339104078289282,-2.7025550832730545,2.6585510244351696,-4.779998779296875,80.06696485623003,39.68178129221248,2.6805530538541125,1,-1.7499961853027344,2.110004425048828,0.29000282287597656,0.9200019836425781,19.249999999999986,1,0.20143132600473468,-1.654094930999405,83.20999908447266,1.7272719854756124,82.69000244140625,-1.900765270465452,80.7300033569336,0.20143132600473468
9788,2019-01-09,87.4000015258789,88.5,85.81999969482422,85.81999969482422,3321600.0,0.02534025945849372,-2.3924015181511775,1.6288658172093755,48.69947662776458,41.4165120894607,-2.7545511440603008,-1.7797518221043163,-0.6943713120719934,2.7290541081945037,12.617795857752778,3.2600021362304688,-3.224656127381678,2.1920017242431697,-3.0531286149524135,7.437132063438753,-0.4305634453546219,4.814566893840961,-6.818402404785161,86.31842849673426,43.32002842702683,2.6225651695977947,1,-2.920001983642578,-0.049999237060546875,-1.8700008392333984,-1.2400016784667969,18.33999633789061,2,0.15137294618492292,3.971415284902562,85.23999786376953,-1.654094930999405,83.20999908447266,1.7272719854756124,82.69000244140625,0.15137294618492292
9789,2019-01-10,88.61000061035156,88.66000366210938,86.56999969482422,86.88999938964844,2042400.0,0.013844382875833006,1.296698413763037,1.0886071059518865,61.2637339604529,43.77490052282493,-3.6823959593179154,-3.1538111082463587,-1.634795045582507,1.4442623557004879,13.186872573213225,2.0900039672851562,-2.5057750561873604,3.403500747680667,-1.8375127469345358,8.64451424229587,0.7829940003730655,6.024007494988268,-7.7116654541015635,99.39020702629627,49.65645232426221,2.6205067473076005,1,-4.049999237060547,-1.2599983215332031,-2.510000228881836,-2.450000762939453,15.610000610351562,3,0.1367791746202307,-2.3924015181511775,87.4000015258789,3.971415284902562,85.23999786376953,-1.654094930999405,83.20999908447266,0.1367791746202307
9790,2019-01-11,90.05999755859375,91.11000061035156,88.06999969482422,88.06999969482422,3029800.0,0.016363806999825314,-2.0552805818282196,1.1569746810737922,66.38317680089148,45.89287191476878,-4.9121517566632065,-4.771249252688847,-2.8372979804035765,-0.07796439170208203,14.045561757206382,3.0400009155273438,-1.3231871279596277,4.804497909545901,-0.6046261453307409,10.213621964422543,2.0999358821075873,7.509059936984215,-8.695962291992188,88.37205765558728,32.88508181528249,2.70456202743832,1,-4.274997711181641,-3.329998016357422,-2.6349964141845703,-3.8999977111816406,16.76000213623047,4,0.12980238461366422,1.296698413763037,88.61000061035156,-2.3924015181511775,87.4000015258789,3.971415284902562,85.23999786376953,0.12980238461366422
9791,2019-01-14,87.5,88.98999786376953,87.36000061035156,88.68000030517578,2239300.0,-0.02842546777694721,-1.2328743500640138,-0.5929656140135642,60.58007112668572,47.97553419109762,-2.2711882277810673,-2.41044477451301,-0.13149962501672974,2.4075962839014693,14.562673939893783,2.6999969482421875,-0.8688338658858186,2.2925003051757784,-3.0129357298168316,7.597936340168388,-0.3602177123205337,4.9452183226720905,-5.356287505898436,57.22749329264324,-3.8366521974481813,2.6527180174963063,1,-1.7150001525878906,-1.904998779296875,1.5225028991699219,-1.3400001525878906,17.779998779296875,0,0.18925711495535724,-2.0552805818282196,90.05999755859375,1.296698413763037,88.61000061035156,-2.3924015181511775,87.4000015258789,0.18925711495535724
9792,2019-01-15,87.61000061035156,88.54000091552734,87.01000213623047,87.66000366210938,1960500.0,0.0012571498325892883,-1.447998046875,0.04237545663207578,65.84399846403288,50.671071299037386,-2.3491849164461343,-2.628427967624205,-0.12075150558942482,2.188234351717128,14.711440208137466,1.529998779296875,-0.5844754651410113,2.385500717163083,-2.9498566492400755,7.720858083566242,-0.2821779660384891,5.053179400364655,-4.748985066949999,33.837440562123305,-33.42628064553594,2.667678683201579,1,-1.8250007629394531,-2.0149993896484375,1.3474998474121094,-1.6149978637695312,18.300003051757812,1,0.1918730446465442,-1.2328743500640138,87.5,-2.0552805818282196,90.05999755859375,1.296698413763037,88.61000061035156,0.1918730446465442
9793,2019-01-16,87.0,88.5199966430664,86.88999938964844,87.5999984741211,1667100.0,-0.00696268241184661,-2.9756045367001924,11.999237107110162,56.862758220499856,53.65210096397599,-1.7543654802090742,-2.153240116472233,0.4670984403575744,2.652281961261423,15.069214362420851,1.6299972534179688,-0.5091616059312969,1.7909999847412053,-3.5205956080590965,7.102595577541507,-0.8647978116589456,4.446797781141356,-3.4790656512424363,9.471370450722356,-56.9726431657453,2.655797796400153,1,-1.2150001525878906,-1.404998779296875,2.572500228881836,-1.3799972534179688,20.900001525878906,2,0.20103445820424737,-1.447998046875,87.61000061035156,-1.2328743500640138,87.5,-2.0552805818282196,90.05999755859375,0.20103445820424737
9794,2019-01-17,88.80999755859375,88.8499984741211,85.44000244140625,86.51000213623047,2563000.0,0.020804569639008674,1.865546191549314,-3.8333354526149814,58.55230508525865,56.043054878460175,-2.5677048027367846,-4.114325045703964,-1.3180390661246406,0.7138372750053463,15.504266435837927,3.4099960327148438,-0.30310411692229877,3.562997817993164,-1.8441900345075908,8.970185670493919,0.8594038917427866,6.2665917442435415,-4.681937908908665,59.435559179631255,-2.8083438563218834,2.703593926250381,1,-2.214996337890625,-3.214996337890625,0.9300041198730469,-3.1899948120117188,18.37000274658203,3,0.1906316942977726,-2.9756045367001924,87.0,-1.447998046875,87.61000061035156,-1.2328743500640138,87.5,0.1906316942977726
9795,2019-01-18,91.36000061035156,91.52999877929688,88.43000030517578,89.61000061035156,3471600.0,0.028713017924309803,1.966510914798861,0.7608710795614748,63.04156673177402,58.53732359834954,-4.200234118069432,-6.387752033045047,-3.787247811835414,-1.9732831086562754,14.904622968983661,3.0999984741210938,-0.019431367975357716,5.729500961303714,-0.26842986947625036,11.727431792083678,2.730535545913739,8.728466376693689,-6.673385683813166,97.20856697585151,35.538413755491284,2.9989654153899794,1,-4.260002136230469,-5.555000305175781,-1.5900001525878906,-5.739997863769531,14.569999694824219,4,0.1407618271063633,1.865546191549314,88.80999755859375,-2.9756045367001924,87.0,-1.447998046875,87.61000061035156,0.1407618271063633
9796,2019-01-22,89.12999725341797,90.75,88.20999908447266,90.56999969482422,2749500.0,-0.024408968279723497,1.8222184546263722,-0.8228585379464286,56.740190005675295,59.77414189144838,-1.1646425395653637,-3.8519730000242873,-1.551633153493313,0.08464587693642045,13.821765467542955,3.1500015258789062,1.0024616039363252,3.179997634887698,-2.850311006837458,9.210306276612855,0.16484331402511998,6.195151955750276,-3.7590439416037214,60.59108425161733,1.711098058581392,3.0151543208625777,1,-0.6449966430664062,-3.3249969482421875,0.6400032043457031,-3.5099945068359375,17.830001831054688,1,0.19847417240583254,1.966510914798861,91.36000061035156,1.865546191549314,88.80999755859375,-2.9756045367001924,87.0,0.19847417240583254
9797,2019-01-23,88.86000061035156,89.70999908447266,87.7699966430664,89.4000015258789,1590400.0,-0.003029245499679978,2.344843235137428,0.375,55.961078313018184,60.580986523143224,-0.365593472608694,-3.2326328577497634,-1.2903301239142593,0.17366272066146848,12.848711619912368,1.94000244140625,1.7875670839889892,2.583000946044919,-3.32657347484637,8.492575366936208,-0.3717862644007255,5.5377881564905636,-2.8731427517890467,56.15763917076324,0.6340845500635339,2.9547872104456454,1,-0.375,-3.0550003051757812,0.9099998474121094,-3.2399978637695312,19.580001831054673,2,0.18478503326762863,1.8222184546263722,89.12999725341797,1.966510914798861,91.36000061035156,1.865546191549314,88.80999755859375,0.18478503326762863
9798,2019-01-24,94.75,95.5,90.52999877929688,90.52999877929688,6478700.0,0.0662840349897802,-1.3554501341471352,-7.814803825993586,77.6419568680364,62.40078906843027,-5.7030938228568715,-8.426026017534085,-7.172985583740086,-5.860911964703035,11.984047041858544,6.6399993896484375,2.644349790565144,7.756500244140625,1.3804859426750369,14.132514545606213,4.568493093407824,10.944507394873426,-8.208828049364044,92.54472980105932,29.10239236743839,3.1880071507327963,1,-4.279998779296875,-6.959999084472656,-4.979999542236328,-9.129997253417969,13.910003662109375,3,0.11778367981118065,2.344843235137428,88.86000061035156,1.8222184546263722,89.12999725341797,1.966510914798861,91.36000061035156,0.11778367981118065
9799,2019-01-25,97.66999816894531,98.1500015258789,95.5500030517578,95.8000030517578,4301100.0,0.030817922627391248,-1.1940960597476036,0.44312667683919316,78.45744727107027,63.74237467622792,-8.049243515964278,-10.852587785592931,-9.97612090982912,-8.88442612582638,11.873740531665963,3.4000015258789062,3.3751651813447694,10.009998321533203,2.180681045335376,17.83931559773103,6.09533968343429,13.924656959632117,-10.053766852385678,95.37569237825315,27.119888226532908,3.9146586380989103,1,-5.874996185302734,-8.554996490478516,-8.209999084472656,-12.049995422363281,10.560005187988281,4,0.1047404888780501,-1.3554501341471352,94.75,2.344843235137428,88.86000061035156,1.8222184546263722,89.12999725341797,0.1047404888780501
9800,2019-01-28,97.33999633789062,97.6999969482422,94.86000061035156,94.9499969482422,2260100.0,-0.003378743086324909,-1.2101207051126117,1.2780778771460104,77.03788507205005,65.57102067015728,-7.351012579165939,-10.096720638941719,-9.42139489451445,-8.665380928447249,12.049655859088313,2.839996337890639,3.9132645300066855,9.080996704101565,0.22658580821574503,17.935407599987386,4.653791256158655,13.508202152044475,-8.249037192026293,92.19648548210695,20.159454261820443,4.427205447942909,1,-5.544994354248047,-8.224994659423828,-8.464996337890625,-11.719993591308594,9.450004577636719,0,0.10108901106928458,-1.1940960597476036,97.66999816894531,-1.3554501341471352,94.75,2.344843235137428,88.86000061035156,0.10108901106928458
9801,2019-01-29,97.01000213623048,98.3000030517578,96.56999969482422,98.3000030517578,2171800.0,-0.0033901193145174924,1.6821738436153029,-0.5397494748804428,74.08925051403963,66.4871597868247,-6.180059140032412,-9.335709361431,-8.901339654156388,-8.437573058361508,12.815956449780211,1.7300033569335795,4.051963643732336,8.173502349853536,-1.3904466879104262,17.737451387617497,3.3915278309715546,12.955476868735516,-6.650777057164106,87.74928651076074,16.03697196640971,4.781974518881984,1,-5.139999389648452,-7.819999694824233,-8.975002288818374,-11.389999389648452,8.669998168945298,1,0.09194926267931636,-1.2101207051126117,97.33999633789062,-1.1940960597476036,97.66999816894531,-1.3554501341471352,94.75,0.09194926267931636
9802,2019-01-30,99.01000213623048,99.44000244140624,97.11000061035156,97.56999969482422,2653700.0,0.02061643084175402,1.0260858604287177,-1.116280170094013,73.9184298843551,68.38223441614196,-7.144199206564721,-10.854167906125738,-10.710877081411553,-10.525334821740913,13.706092660056607,2.430000305175753,4.009107322365423,9.514502334594738,-0.9510182513493675,19.980022920538843,4.281742041622692,14.747262627566784,-7.380252581533483,95.17396039909197,24.263723223692025,5.23276029297205,1,-6.569999694824233,-9.250000000000014,-11.830001831054702,-13.389999389648452,6.400001525878892,2,0.08029488714992206,1.6821738436153029,97.01000213623048,-1.2101207051126117,97.33999633789062,-1.1940960597476036,97.66999816894531,0.08029488714992206
9803,2019-01-31,98.86000061035156,98.95999908447266,98.02999877929688,98.73999786376952,2588200.0,-0.001515013863675363,4.812507450587702,0.08333509939389706,72.08100769842679,69.88542359538286,-5.738388906993805,-10.20841897194623,-10.487187095528725,-10.452403807220065,14.335774385257526,0.980003356933608,4.326562658971355,8.717500686645508,-2.3971298392332727,19.83213121252429,3.1601854237061104,14.274815949584905,-5.824405536046896,87.33620962502734,19.201140541339882,5.557315262939391,1,-5.255001068115234,-9.099998474121094,-11.680000305175781,-13.239997863769531,8.819999694824219,3,0.09690473166001135,1.0260858604287177,99.01000213623048,1.6821738436153029,97.01000213623048,-1.2101207051126117,97.33999633789062,0.09690473166001135
9804,2019-02-01,100.54000091552734,100.62999725341795,98.83999633789062,99.16999816894531,3074200.0,0.016993731486987906,1.3096854219067877,11.416428253543057,72.35496091399125,70.92024517118477,-6.235205326296878,-10.886357957066906,-12.06149711884325,-12.150510807343892,14.201549005550152,1.7900009155273295,4.612231713022794,9.407001113891596,-1.7065983389753683,20.52060056675856,3.850201387458114,14.963800840325078,-6.351612515144396,98.44027053293426,31.507423318509623,5.556799726433484,2,-6.340003967285156,-10.185001373291016,-14.075000762939453,-14.919998168945312,7.370002746582031,4,0.0807639016574544,4.812507450587702,98.86000061035156,1.0260858604287177,99.01000213623048,1.6821738436153029,97.01000213623048,0.0807639016574544
9805,2019-02-04,99.6999969482422,100.79000091552734,98.7300033569336,100.47000122070312,2541900.0,-0.008354923012094506,1.921974763543493,-0.5620457874131846,78.08470594516677,73.29185805335051,-4.568151612613178,-9.177187330304278,-10.99572230053549,-11.34374119968102,14.04919208733818,2.05999755859375,5.2783434508993565,7.716497421264663,-3.2794317855217514,18.712426628051077,2.2185328178714627,13.214462024657863,-4.223286777252255,74.17052957383912,5.761752619061042,5.497964603393205,2,-5.419998168945327,-9.074996948242202,-13.507495880126967,-14.07999420166017,8.380004882812486,0,0.08555673690862409,1.3096854219067877,100.54000091552734,4.812507450587702,98.86000061035156,1.0260858604287177,99.01000213623048,0.08555673690862409
9806,2019-02-05,100.4000015258789,100.51000213623048,99.0500030517578,99.54000091552734,2472600.0,0.007021109318590124,1.7036974243772685,-1.1168777123833509,78.66427149558331,75.81443507363551,-3.912866427928236,-8.983940166825533,-11.569999730777823,-12.05185112543846,14.36491793681777,1.4599990844726847,5.858190570751233,7.557001876831052,-3.236885940469506,18.35088969413161,2.160057968180766,12.953945785481338,-3.860633205981486,89.40219137754097,15.93380241595672,5.396943908650282,2,-4.740001678466797,-9.775001525878906,-14.364999771118164,-14.779998779296875,7.849998474121094,1,0.06364541128021162,1.921974763543493,99.6999969482422,1.3096854219067877,100.54000091552734,4.812507450587702,98.86000061035156,0.06364541128021162
9807,2019-02-06,102.41000366210938,103.4800033569336,101.0,101.0500030517578,3279400.0,0.02001994129165796,-2.397249250128027,1.581394936214775,82.49683529844089,76.35386601034712,-4.245085684460676,-10.162701161598136,-13.449603243742658,-14.022746037267098,15.325687061786585,3.0800018310546875,6.211739326323453,8.708503723144531,-2.2689328695115023,19.685940315800565,3.2197854268165145,14.197222019472548,-5.020508823085976,80.36699456703572,-1.1471570629542214,5.488718296328013,2,-3.240001678466797,-10.44000244140625,-16.375001907348633,-16.790000915527344,6.9799957275390625,2,0.03193044161833458,1.7036974243772685,100.4000015258789,1.921974763543493,99.6999969482422,1.3096854219067877,100.54000091552734,0.03193044161833458
9808,2019-02-07,100.62999725341795,102.0999984741211,99.54000091552734,101.31999969482422,3471800.0,-0.01738117708270337,1.2755533854166667,-0.5073545086335588,74.9577532221122,75.96501111601845,-1.7246529743513435,-7.737418350486379,-11.5236660371814,-12.235620773539736,17.20421250472407,2.8700027465820312,6.924765461891624,6.2669975280761605,-4.706061304030953,17.240056360183274,0.7804681120226036,11.753526944129717,-2.0224007108125193,39.99987150493391,-42.476794076655835,5.486529416053557,2,-1.4599952697753764,-8.65999603271483,-14.594995498657212,-15.009994506835923,8.520004272460952,3,0.047500810286756456,-2.397249250128027,102.41000366210938,1.7036974243772685,100.4000015258789,1.921974763543493,99.6999969482422,0.047500810286756456
9809,2019-02-08,100.7300033569336,100.91999816894531,99.06999969482422,99.4499969482422,2407700.0,0.0009938001216853731,1.2289191512048496,-1.855075187969866,72.06781566277746,75.41278118165482,-1.5030072333961044,-7.254826996456288,-11.51967072325023,-12.329929904862695,19.06066555635404,1.8499984741210938,7.779228256273711,5.761003494262695,-5.212985932702836,16.734992921228226,0.27400878077993696,11.247998207745454,2.75,42.10526315789473,-36.91719368805352,5.486994713482763,2,-0.7050018310546875,-8.760002136230469,-15.055002212524414,-15.110000610351562,9.219993591308608,4,0.0689962942184672,1.2755533854166667,100.62999725341795,-2.397249250128027,102.41000366210938,1.7036974243772685,100.4000015258789,0.0689962942184672
9810,2019-02-11,101.75,102.6500015258789,101.0199966430664,102.4000015258789,2232300.0,0.010126045955265894,1.8347873392024308,-0.5078111495890336,81.51846964040116,76.23824997347276,-2.0469138482970806,-7.751560238108397,-12.405872702357655,-13.31876056729729,20.403052503268597,1.9199981689453125,7.597190757004398,6.196500015258792,-4.920920739356703,17.313920769874287,0.6377896379510446,11.75521039256654,1.6418032836914023,60.948008177057176,-19.56294693880713,5.558710377307749,2,-1.4549980163574219,-9.779998779296875,-16.329998016357422,-16.12999725341797,6.8600006103515625,0,0.06054057653178746,1.2289191512048496,100.7300033569336,1.2755533854166667,100.62999725341795,-2.397249250128027,102.41000366210938,0.06054057653178746
9811,2019-02-12,104.05999755859376,104.87999725341795,102.87999725341795,103.12999725341795,3693600.0,0.02270267870853826,-1.7972022002528347,-1.4307663415378913,84.45146898614883,77.40858765144985,-3.6338387993034047,-9.230569251120684,-14.589225877780066,-15.592625199481589,22.208920481890257,3.1299972534179545,7.210438901780563,7.6784976959228715,-3.379968202532652,18.736963594378395,2.14926474669511,13.207730645150633,-4.9899978637695455,85.88640207582695,2.200115654481394,5.529232949227759,2,-2.6049995422363423,-10.579998016357436,-18.639995574951186,-18.439994812011733,6.120002746582017,1,0.03863160068014948,1.8347873392024308,101.75,1.2289191512048496,100.7300033569336,1.2755533854166667,100.62999725341795,0.03863160068014948
9812,2019-02-13,104.41999816894531,105.08999633789062,103.47000122070312,104.43000030517578,2417100.0,0.003459548518140565,1.4360935035135522,-0.010754981664847863,79.24981838087123,78.20512217172144,-3.5154113614016467,-8.713374801169948,-14.777102080687655,-15.925529035402661,24.24679351996976,1.6199951171875,6.922004644239053,7.197998428344732,-3.60575704074283,18.001753897432295,1.7961206938009582,12.599876162888506,-5.233798522949215,88.87045610370913,6.04426240784224,5.401877734543779,2,-2.509998321533203,-10.540000915527344,-18.999996185302734,-18.79999542236328,2.9800033569335938,2,0.03667881534395323,-1.7972022002528347,104.05999755859376,1.8347873392024308,101.75,1.2289191512048496,100.7300033569336,0.03667881534395323
9813,2019-02-14,104.48999786376952,105.04000091552734,103.61000061035156,104.2300033569336,2971500.0,0.0006703667501597455,1.102940681484141,-25.99389778794671,74.9268711096685,78.49088997124115,-3.0204427470339255,-7.8061073930345515,-14.747986192913558,-16.00798698035986,26.43768538532059,1.4300003051757812,6.829584685467978,6.393498229980452,-3.7368615067406523,16.523857966701556,1.3283183616198926,11.45867809834101,-5.0676463500976325,90.03324238042288,8.431185141083716,5.065179868360555,2,-2.5799980163574077,-9.22499847412108,-19.06999588012694,-18.869995117187486,0.760002136230483,3,0.04689445522113389,1.4360935035135522,104.41999816894531,-1.7972022002528347,104.05999755859376,1.8347873392024308,101.75,0.04689445522113389
9814,2019-02-15,105.73999786376952,105.83000183105469,104.29000091552734,105.37000274658205,2289400.0,0.011962867504597963,4.599972256901096,1.4230882094019286,78.76710145465242,78.56671169451732,-3.861310726560518,-8.140067292913258,-15.933560374946254,-17.25468074516047,29.07276319650252,1.5400009155273438,6.651615910541608,6.796998214721668,-2.8855155276198587,16.479511957063195,1.955741343550912,11.638255085892425,-6.090940557128889,98.12881766718398,17.128821786412445,4.841256871170761,2,-3.299995422363267,-10.104995727539048,-19.824996948242173,-20.119995117187486,1.3600006103515767,4,0.03224894771137299,1.102940681484141,104.48999786376952,1.4360935035135522,104.41999816894531,-1.7972022002528347,104.05999755859376,0.03224894771137299
9815,2019-02-19,104.22000122070312,105.6999969482422,104.1500015258789,105.44000244140624,3722200.0,-0.014374850328866873,-1.2794040099182293,-3.297344110854718,72.83087935084015,77.91855701176809,-1.8246009694612155,-5.910254982682204,-14.266501678967217,-15.747208592089834,31.19893716631893,1.5899963378906108,6.552347274905173,4.6340015411376925,-4.627048577129031,13.895051659404416,0.0034764820043307054,9.264526600271054,-4.200087242597647,45.42379281182865,-33.288114058269414,4.630525059133359,2,-1.7700004577636719,-8.584999084472656,-18.264999389648438,-18.599998474121094,0.7399978637695312,1,0.05497980867803731,4.599972256901096,105.73999786376952,1.102940681484141,104.48999786376952,1.4360935035135522,104.41999816894531,0.05497980867803731
9816,2019-02-20,106.81999969482422,108.27999877929688,104.70999908447266,105.0999984741211,4811700.0,0.024947212086624093,-1.855999755859375,-1.40983565550193,73.82547461401533,76.95507249127635,-3.8198510545125828,-7.501623180331279,-16.656857163532877,-18.305779961149483,33.68814861825993,4.05999755859375,6.394091506068136,6.349499893188479,-2.0453537221403195,14.744353508517278,2.15207308552408,10.546926700852879,-6.45148044554179,69.64657327394774,-6.694534237345636,4.197426807664402,2,-3.145000457763672,-9.959999084472656,-20.5625,-21.199996948242188,-2.75,2,0.0167571701988507,-1.2794040099182293,104.22000122070312,4.599972256901096,105.73999786376952,1.102940681484141,104.48999786376952,0.0167571701988507
9817,2019-02-21,105.27999877929688,106.8000030517578,104.91999816894531,106.33000183105469,3518500.0,-0.014416784496601776,-1.124294174949768,-0.6104664573020351,68.05397384724577,76.18798589406899,-2.0449798984016496,-4.920690153079079,-14.820525865041304,-16.729054313020313,36.47478038133363,1.9000015258789062,6.171832997111466,3.988499069213873,-2.6542051401179236,10.63120327854567,0.6671469645479675,7.309851173879778,-4.27856116761329,35.760146118482744,-37.571250047544645,3.3213521046659014,2,-1.6049995422363281,-8.419998168945312,-19.589998245239258,-18.479995727539062,-0.01000213623046875,3,0.04654256822467295,-1.855999755859375,106.81999969482422,-1.2794040099182293,104.22000122070312,4.599972256901096,105.73999786376952,0.04654256822467295
9818,2019-02-22,105.91000366210938,106.33000183105469,105.19000244140624,106.08000183105469,2248000.0,0.005984089001874082,2.4029925527796547,0.16190254748376035,66.04900409834386,75.51922905357637,-2.06433912269371,-4.924214170305731,-15.207180247257213,-17.316062787757346,37.84401113654459,1.1399993896484517,5.891589938012402,4.060503768920896,-2.1279114260629513,10.248918963904742,0.9662961714289651,7.154711366412826,-4.326281157016723,42.61509217164486,-26.40254298999899,3.0942075974919256,2,-1.2600059509277344,-9.050003051757812,-20.220003128051758,-18.560001373291016,2.3699951171875,4,0.014068528111123024,-1.124294174949768,105.27999877929688,-1.855999755859375,106.81999969482422,-1.2794040099182293,104.22000122070312,0.014068528111123024
9819,2019-02-25,107.9000015258789,108.22000122070312,106.61000061035156,106.8000030517578,3987500.0,0.018789517467286077,-1.1756715656203767,-6.470648954312982,72.93064552398498,74.56502637397458,-3.2746827641284852,-6.438621264914119,-16.930844240708197,-19.255526777078217,38.85519958359056,2.30999755859375,5.351819426107383,5.53900146484375,-0.8816228593044144,11.959625788991914,2.3286893027696607,8.74931362691784,-5.780576918849917,90.7990918612964,21.506568225634112,3.2103121620740853,2,-2.3200035095214844,-11.040000915527344,-22.21000099182129,-20.549999237060547,0.20999908447265625,0,-0.024559791366113415,2.4029925527796547,105.91000366210938,-1.124294174949768,105.27999877929688,-1.855999755859375,106.81999969482422,-0.024559791366113415
9820,2019-02-26,107.18000030517578,107.86000061035156,106.8000030517578,107.36000061035156,2083400.0,-0.006672856445979147,-1.2553264019089445,-0.16363686805984015,68.93853438979792,72.84136697438002,-1.9036204428889505,-5.210793784286693,-15.961569163311538,-18.48754772848821,40.17914034215718,1.099998474121108,5.1599533115173415,4.327000045776373,-1.9806724825629942,10.63467257411574,1.1731637816066893,7.480836309946056,-4.567729764365367,69.18771517779483,2.3381796137527573,3.153836264169684,2,-1.3050003051757812,-9.15500259399414,-21.084999084472656,-19.829998016357422,2.6599960327148438,1,-0.0007464249937199074,-1.1756715656203767,107.9000015258789,2.4029925527796547,105.91000366210938,-1.124294174949768,105.27999877929688,-0.0007464249937199074
9821,2019-02-27,105.93000030517578,106.62000274658205,104.97000122070312,106.33000183105469,2617100.0,-0.011662623590603216,2.367338518189747,2.2222269317170347,60.2683640652994,70.73231649487204,-0.40282644508083365,-3.434346658919992,-14.451693329273425,-17.194754818728214,41.083331981382074,2.2099990844726562,5.107598243902558,2.631000137329096,-3.1789000210720104,8.440900295730202,-0.27394994187145016,5.535950216529642,-2.8643115052864516,30.606097036560946,-33.107024683238,2.9049500792005523,2,0.0149993896484375,-7.905002593994141,-19.477500915527344,-18.579998016357422,4.6100006103515625,2,-0.009157001962698308,-1.2553264019089445,107.18000030517578,-1.1756715656203767,107.9000015258789,2.4029925527796547,105.91000366210938,-0.009157001962698308
9822,2019-02-28,106.95999908447266,107.22000122070312,104.9499969482422,104.9499969482422,3212300.0,0.009723390695077327,-1.2587083183086474,-5.024986171775127,69.31056152159651,70.10828209619737,-1.1562252798240849,-4.045635488120823,-15.166126317176293,-18.168191979745387,41.84609768552538,2.2700042724609233,4.824864342430075,3.2634990692138643,-2.39676409500062,8.923762233428349,0.4333674871066222,6.0936306513211065,-3.4771654862307173,61.467874924755904,-5.028155631981349,2.830131582107245,2,-0.7449989318847656,-8.935001373291016,-19.814998626708984,-19.609996795654297,4.5,3,-0.027019441046984616,2.367338518189747,105.93000030517578,-1.2553264019089445,107.18000030517578,-1.1756715656203767,107.9000015258789,-0.027019441046984616
9823,2019-03-01,108.44000244140624,108.79000091552734,106.75,107.83999633789062,2821400.0,0.013836979895303969,2.1384555794218105,0.29851018200451196,71.69386758854844,69.32236722218582,-2.254032182845677,-5.02896770978343,-16.308149377742524,-19.55307372936386,42.764356174972306,2.0400009155273438,4.250626255253934,4.2645023345947095,-1.292920727596453,9.821925396785872,1.4857908034991283,7.043213865690291,-4.573395628679904,90.88546581975136,20.42411405237965,2.778711531095579,3,-1.9700012207031108,-8.780002593994126,-21.295001983642564,-21.090000152587876,3.2999954223632812,4,-0.029232808253141562,-1.2587083183086474,106.95999908447266,2.367338518189747,105.93000030517578,-1.2553264019089445,107.18000030517578,-0.029232808253141562
9824,2019-03-04,108.66000366210938,109.4800033569336,106.76000213623048,109.0,2518100.0,0.0020287828822396214,3.184607439229059,-0.5666547988403573,70.35946719225717,69.04776587123214,-2.2532219992037454,-4.858547983340912,-16.204501685819423,-19.630361709143315,43.43484998516639,2.720001220703111,3.9974440127555653,4.078503417968747,-1.5466415060170533,9.703648341954548,1.265930955975847,6.891075879961647,-4.301057439102948,81.89848709152055,9.811015216362009,2.8125724619929033,3,-1.56500244140625,-6.490001678466797,-19.53000259399414,-20.87000274658203,1.829994201660142,0,-0.0034971918829873605,2.1384555794218105,108.44000244140624,-1.2587083183086474,106.95999908447266,2.367338518189747,105.93000030517578,-0.0034971918829873605
9825,2019-03-05,108.2300033569336,109.04000091552734,107.95999908447266,108.61000061035156,2843100.0,-0.003957300668909536,-1.347815270302769,1.1176510187595368,63.81711299539859,67.93572569138584,-1.3349704143079322,-3.959753707098784,-15.308618813996617,-19.048001780425324,44.10913816149458,1.0800018310546875,3.915263821703391,3.2220027923583956,-2.1317005652266943,8.575706149943485,0.5451511135658507,5.8988544711509405,-3.2565302778559015,72.40622005298455,1.9789492441179561,2.6768516787925445,3,-1.0300025939941406,-6.060001373291016,-17.775001525878906,-19.115001678466797,3.839996337890625,1,-0.0011087752273856166,3.184607439229059,108.66000366210938,2.1384555794218105,108.44000244140624,-1.2587083183086474,106.95999908447266,-0.0011087752273856166
9826,2019-03-06,106.79000091552734,108.66000366210938,106.55999755859376,108.31999969482422,2028000.0,-0.013305020758959452,-1.1105530720688412,4.0263416788804784,57.32839176478638,66.74399434889035,0.11211978960209024,-2.125456174184194,-13.379235098209875,-17.466937256585226,44.534533257235175,2.100006103515611,3.6107873938247366,1.4625003814697237,-3.4802333346457885,6.405234097585236,-1.0088664765880253,3.9338672395274727,-1.2757442031069388,40.618131659921296,-26.3411867570344,2.471366858057754,3,0.4249992370605469,-3.7649993896484375,-16.334999084472656,-17.674999237060547,5.029998779296875,2,0.028560683549163635,-1.347815270302769,108.2300033569336,3.184607439229059,108.66000366210938,2.1384555794218105,108.44000244140624,0.028560683549163635
9827,2019-03-07,105.68000030517578,106.76000213623048,105.22000122070312,106.76000213623048,2507000.0,-0.010394237295958009,1.8518487121885947,0.7058841128951923,53.45729801618092,65.3449158953167,1.4358193500938938,-0.7988733847395508,-11.769121667972001,-16.175231017985425,44.14305596190077,1.5699996948242188,3.4686578020005925,0.1889999389648409,-4.55992244258762,4.937922320517302,-2.1854612518113896,2.5634611297410714,3.8000030517578125,10.79809515963515,-51.04313318538048,2.3744611907762305,3,1.5349998474121094,-2.384998321533203,-15.14999771118164,-16.48999786376953,8.529998779296875,3,0.04598789360633204,-1.1105530720688412,106.79000091552734,-1.347815270302769,108.2300033569336,3.184607439229059,108.66000366210938,0.04598789360633204
9828,2019-03-08,105.41000366210938,105.68000030517578,104.12000274658205,104.75,4791700.0,-0.002554850892190874,1.6000025431379543,-0.6111134658585093,48.98338221378381,62.6841088608499,1.8186866107119215,-0.16064582932882843,-10.930586247355137,-15.719581554745844,44.19982748963619,1.5599975585937358,3.0833888276697223,-0.31999702453613565,-4.483953622815534,3.8439595737432626,-2.401975323675842,1.7619812746035706,3.9847996520996105,24.067178519271135,-31.81312057484988,2.0819782991396996,3,1.3899993896484375,-1.6550025939941406,-14.310001373291016,-15.650001525878906,7.529998779296861,4,0.057394888646019604,1.8518487121885947,105.68000030517578,-1.1105530720688412,106.79000091552734,-1.347815270302769,108.2300033569336,0.057394888646019604
9829,2019-03-11,107.68000030517578,107.73999786376952,105.43000030517578,105.4499969482422,2884100.0,0.02153492613796737,-1.0352431494993708,3.378774217413397,60.18845229809628,61.711877517327494,-0.5428897082665429,-1.9850436527846824,-12.720317107245307,-17.796824248162608,44.6692234513717,2.329994201660142,2.948808152513493,1.6024997711181612,-1.9142403898772073,5.11923993211353,-0.15587030937952306,3.3608698516158455,1.5038109863281335,72.35770088420365,14.528698050669284,1.7583700804976834,3,-0.8799972534179688,-3.5749969482421875,-15.997499465942383,-17.919998168945312,6.9199981689453125,0,0.03770428628424316,1.6000025431379543,105.41000366210938,1.8518487121885947,105.68000030517578,-1.1105530720688412,106.79000091552734,0.03770428628424316
9830,2019-03-12,107.91000366210938,108.5500030517578,106.66000366210938,107.66999816894531,2392000.0,0.002135989564280738,1.486834312101619,0.1076256196735452,53.7303331709281,60.98542964017512,-0.7358330278184155,-1.823378409054726,-12.490362799092509,-17.826468244425115,44.87219067375363,1.8899993896484233,2.8445981554377795,1.524502944946292,-1.4305628587912906,4.4795687486838744,0.04697004307750774,3.002035846815076,1.0712552875976655,83.48017954280773,26.02464581205551,1.4775329018687895,3,-1.1100006103515625,-3.8050003051757812,-15.632505416870117,-17.555004119873047,6.489997863769531,1,0.0239087583551445,-1.0352431494993708,107.68000030517578,1.6000025431379543,105.41000366210938,1.8518487121885947,105.68000030517578,0.0239087583551445
9831,2019-03-13,108.08000183105469,109.05999755859376,107.69000244140624,108.41999816894531,1814100.0,0.0015753698746745481,-1.4464305177111603,-1.416618984042215,60.57402526457968,60.01470338939547,-0.6356236236639745,-1.7673806079494625,-12.192168321632892,-17.822783340207536,44.70789252712373,1.3699951171875284,2.413526345510064,1.4935009002685575,-1.3399204429108238,4.326922243447939,0.07679022867887397,2.910211571858241,-3.959999084472642,80.16200897304198,19.13753860355679,1.4167106715896907,3,-1.279998779296875,-3.8149986267089844,-15.62750244140625,-17.645000457763672,6.709999084472656,2,0.03691707805488842,1.486834312101619,107.91000366210938,-1.0352431494993708,107.68000030517578,1.6000025431379543,105.41000366210938,0.03691707805488842
9832,2019-03-14,108.25,108.38999938964844,107.12000274658205,108.38999938964844,1961300.0,0.001572891988020464,17.142888283378543,0.4117673458396912,59.154916124410484,58.62148656004681,-0.6743017083664569,-1.7241296622693199,-11.89427345181113,-17.808203360110554,44.39068423419843,1.269996643066392,2.1138349086197366,1.47199897766113,-1.260817677958201,4.204815633280461,0.10559064985146449,2.8384073054707954,-4.031197357177717,83.60327106772996,19.413625847437615,1.3664083278096664,3,-1.4499969482421875,-3.9749984741210938,-15.107500076293945,-17.814998626708984,5.3600006103515625,3,0.032979211961424726,-1.4464305177111603,108.08000183105469,1.486834312101619,107.91000366210938,-1.0352431494993708,107.68000030517578,0.032979211961424726
9833,2019-03-15,109.38999938964844,110.6500015258789,108.3499984741211,108.9800033569336,4574400.0,0.010531172190747728,-1.7544851090268672,-2.928555858310627,56.24475199352301,57.05318487129858,-1.8610855582319914,-2.6121366856324073,-12.546387264147455,-18.721909987475982,44.25759696381936,2.4000015258789062,2.1403696093957763,2.3669982910156193,-0.3806873922791567,5.114683974310395,0.9931554493682313,3.7408411326630073,-5.07437284851072,75.86203368625365,14.417087660029274,1.3738428416473898,3,-2.0049972534179688,-4.529998779296875,-13.819997787475586,-17.609996795654297,4.720001220703125,4,0.04406252602356564,17.142888283378543,108.25,-1.4464305177111603,108.08000183105469,1.486834312101619,107.91000366210938,0.04406252602356564
9834,2019-03-18,109.1500015258789,110.37000274658205,108.43000030517578,109.02999877929688,2745900.0,-0.002193965308607937,-1.9393983180649292,0.29269245799140287,58.60262771076791,56.47379761745073,-1.7257534012906461,-2.217250813936701,-11.643918832244879,-18.241464805799893,43.96453129544619,1.9400024414062642,1.9178346098747738,1.9565002441406278,-0.8778033902056706,4.790803878486926,0.5393484269674786,3.373652061313777,-4.580999985351539,62.40599490991,1.8602988266252183,1.4171518171731483,3,-1.7649993896484375,-4.290000915527344,-13.579999923706055,-17.369998931884766,8.139999389648438,0,0.034722866354048865,-1.7544851090268672,109.38999938964844,17.142888283378543,108.25,-1.4464305177111603,108.08000183105469,0.034722866354048865
9835,2019-03-19,109.9499969482422,110.37999725341795,109.29000091552734,109.91000366210938,1944900.0,0.007329321220152396,1.422230511003402,0.33326975650084956,68.27272468755878,57.68983460886988,-2.5212458004590417,-2.7046265726382757,-11.821675257587074,-18.797273115674358,43.73012476817647,1.2299957275390483,1.5099777713295452,2.469995880126973,-0.25505320219392047,5.1950449624478665,1.1074713389665334,3.8325204212874127,-5.137755408300777,80.16983513585978,15.18277177469335,1.362524541160446,3,-2.564994812011733,-4.1149978637695455,-13.952495574951186,-18.16999435424806,5.0699996948242045,1,0.042291965938551446,-1.9393983180649292,109.1500015258789,-1.7544851090268672,109.38999938964844,17.142888283378543,108.25,0.042291965938551446
9836,2019-03-20,108.61000061035156,110.2699966430664,108.12000274658205,109.97000122070312,2640800.0,-0.012187324921176912,1.1938808875048512,-34.00572300647399,57.294442949144724,58.116184045865865,-1.0012219993744083,-1.2897796834894564,-9.87894518776605,-17.21999933334294,42.768626380504095,2.149993896484361,1.0840126775034378,1.040499496459958,-1.7107330070155058,3.791731999935422,-0.33511675527778095,2.416115748197697,-3.5642486709726313,42.20958580802425,-22.263328281242373,1.3756162517377335,3,-1.2249984741210938,-1.845001220703125,-12.477499008178711,-16.829998016357422,5.830001831054673,2,0.05331001641643951,1.422230511003402,109.9499969482422,-1.9393983180649292,109.1500015258789,-1.7544851090268672,109.38999938964844,0.05331001641643951
9837,2019-03-21,110.18000030517578,111.12000274658205,108.5,109.0,3724900.0,0.014455387956922472,-1.4036719080833204,-0.8676468938280469,57.63157877125111,59.07709477447334,-2.0850316685436354,-2.607551950261893,-10.880983493646283,-18.46406186704634,41.84023533689483,2.6200027465820455,0.8837451047985354,2.3654991149902287,-0.3999442475317778,5.130942477512235,0.9827774337292254,3.748220796251232,-4.910078382336849,68.66658528645786,7.223431441485175,1.3827216812609997,3,-1.904998779296875,-2.884998321533203,-12.712501525878906,-17.700000762939453,3.6999969482421733,3,0.041840629856442435,1.1938808875048512,108.61000061035156,1.422230511003402,109.9499969482422,-1.9393983180649292,109.1500015258789,0.041840629856442435
9838,2019-03-22,107.4000015258789,109.98999786376952,107.31999969482422,109.79000091552734,2300200.0,-0.025231428313640003,-1.0941137047697012,-2.02542268774448,45.487093137198656,57.44361042326249,1.1252678760178014,0.3054581916914003,-7.623251048257444,-15.391101146975728,40.63702122687063,2.8600006103515625,0.8346797523192606,-0.48899955749512003,-3.115189920752627,2.137190805762387,-1.8020947391238735,0.8240956241336335,-1.7790747536153901,2.1053096527825104,-54.40608236120352,1.3130951816287504,3,1.4900016784667969,-0.034999847412109375,-9.505002975463867,-14.81500244140625,8.83999633789061,4,0.05782121970432463,-1.4036719080833204,110.18000030517578,1.1938808875048512,108.61000061035156,1.422230511003402,109.9499969482422,0.05782121970432463
9839,2019-03-25,105.25,106.08999633789062,104.0,104.83999633789062,2690800.0,-0.020018635896954295,1.0,-0.17154969322803276,40.49742921272652,55.97328776124009,3.234462851891905,2.3681660257451824,-5.049657083581565,-12.956867220661465,38.49545435339199,3.4000015258789062,0.8978038340769956,-2.5065010070800753,-5.385581286696848,0.3725792725366972,-3.9460411468884615,-1.066960867271689,5.8700027465820455,17.55617300288349,-35.41848560037988,1.4395401398083858,3,2.3100013732910156,2.3100013732910156,-6.662500381469727,-12.665000915527344,9.449996948242202,0,0.0841805283643855,-1.0941137047697012,107.4000015258789,-1.4036719080833204,110.18000030517578,1.1938808875048512,108.61000061035156,0.0841805283643855
9840,2019-03-26,107.0999984741211,107.13999938964844,105.72000122070312,106.02999877929688,3310000.0,0.017577182651981937,1.4695587562113142,2.6097320431708226,50.96332480774757,54.90543215492541,1.4052600644225919,0.539528620713952,-6.492577303742536,-14.531024803205312,36.363477669104526,1.8899993896484375,1.1387267407310588,-0.6525024414062557,-3.535175286275944,2.2301704034634326,-2.0938388638411,0.7888339810285885,3.87760421752931,43.53928761627581,-10.544056457106684,1.4413364224348433,3,0.4600028991699219,0.4600028991699219,-8.062496185302734,-14.144996643066406,9.860000610351562,1,0.09514474870761536,1.0,105.25,-1.0941137047697012,107.4000015258789,-1.4036719080833204,110.18000030517578,0.09514474870761536
9841,2019-03-27,104.95999908447266,107.47000122070312,103.77999877929688,106.95999908447266,2621100.0,-0.019981320449463214,1.4437067689307241,-1.8691594116095176,47.897190222598546,53.65457372139075,3.4152999564707613,2.743808415418826,-3.8794445689487134,-12.16298959852169,34.89508745747658,3.69000244140625,0.9306832694475844,-2.744001770019537,-5.784122122672201,0.2961185826331274,-4.264061946345876,-1.2239415936931977,5.878051553344733,16.07628974636951,-41.68613629396344,1.520060176326333,3,2.490001678466797,2.490001678466797,-5.917497634887695,-12.004997253417969,11.989997863769545,2,0.09584601416104599,1.4695587562113142,107.0999984741211,1.0,105.25,-1.0941137047697012,107.4000015258789,0.09584601416104599
9842,2019-03-28,104.06999969482422,105.63999938964844,103.3000030517578,105.05999755859376,2615200.0,-0.008479414990582801,1.1767392345771144,0.49499893188477273,46.223209466651475,52.5410689961828,4.078957443002196,3.5902700936381677,-2.520444911176156,-11.062344674229365,33.15314359619114,2.339996337890639,0.818447273270408,-3.4895011901855497,-6.9272451512733255,-0.051757229097773916,-5.2083731707294305,-1.770629209641669,6.485728868652345,11.509674741210722,-48.42825204865388,1.7188719805438857,3,3.140003204345703,3.140003204345703,-3.802499771118164,-9.889999389648438,10.860000610351562,3,0.09964449675210063,1.4437067689307241,104.95999908447266,1.4695587562113142,107.0999984741211,1.0,105.25,0.09964449675210063
9843,2019-03-29,105.2699966430664,105.76000213623048,104.5999984741211,105.16999816894531,2777700.0,0.011530671199779574,1.1481361128575063,-0.1010087776758796,42.771427316098006,50.78204673010837,2.4955075851386965,2.2562885533050547,-3.2081626008186106,-12.111078731680337,31.00570483335642,1.6900024414062642,0.6026980790233267,-2.1310039520263615,-5.688057631376935,1.4260497273242123,-3.9095307917016555,-0.3524771123510675,4.850388389707035,47.24207329344841,-10.665280118242464,1.7785268396752891,3,1.9400062561035156,1.9400062561035156,-5.002496719360352,-11.089996337890625,8.410003662109375,4,0.08178969207669917,1.1767392345771144,104.06999969482422,1.4437067689307241,104.95999908447266,1.4695587562113142,107.0999984741211,0.08178969207669917
9844,2019-04-01,108.27999877929688,108.62000274658205,106.26000213623048,106.5199966430664,3445800.0,0.028593162650478066,-1.070184009663963,17.60028992141604,50.95114515554565,48.85742678210691,-0.7273737563567693,-0.8259912938635523,-5.718697460551354,-14.93768625371547,28.957345001821622,3.350006103515639,0.4639545767972493,0.8979984283447209,-2.634715619075507,4.430712475764949,-0.8683585953653932,2.664355452054835,1.4311633346156327,93.608947616746,37.327962833957045,1.766357023710111,4,-1.0699958801269531,-1.0699958801269531,-7.524999618530273,-14.099998474121094,2.2700042724609233,0,0.07351310652207532,1.1481361128575063,105.2699966430664,1.1767392345771144,104.06999969482422,1.4437067689307241,104.95999908447266,0.07351310652207532
9845,2019-04-02,108.11000061035156,108.48999786376952,107.41000366210938,108.12999725341795,1684200.0,-0.0015699868014573681,1.9189116740384065,-0.01136171522451693,50.07711775716771,48.05550176077613,-0.9452278708436523,-0.7014058324264454,-5.123116272608598,-14.57064637558328,26.798289259715535,1.079994201660142,0.27591463095997426,0.7340003967285185,-2.793052370714733,4.26105316417177,-1.0295259869931073,2.497526780450144,1.2164919598316573,90.41349312995906,35.61853291084632,1.763526383721629,4,-0.8999977111816406,-0.8999977111816406,-6.89000129699707,-13.930000305175781,2.440002441406236,1,0.060956399044360454,-1.070184009663963,108.27999877929688,1.1481361128575063,105.2699966430664,1.1767392345771144,104.06999969482422,0.060956399044360454
9846,2019-04-03,109.83999633789062,111.05999755859376,109.16000366210938,109.62000274658205,2739500.0,0.016002180351235795,-2.3333467183327894,-11.00152613507006,53.78390744493104,47.62798272451835,-2.7741297208882543,-2.309602255763636,-6.326761007452575,-16.1167682710456,25.614060532998824,2.9499969482422017,0.10287973401291595,2.3114963531494084,-1.3692712708739805,5.992263977172797,0.47111254113771395,4.151880165161103,-6.539993286132827,84.27832365566225,31.758961421144832,1.840383812011697,4,-2.6599960327148438,-2.629993438720703,-7.889997482299805,-15.659996032714844,0.7600021362304688,2,0.06482158579721209,1.9189116740384065,108.11000061035156,-1.070184009663963,108.27999877929688,1.1481361128575063,105.2699966430664,0.06482158579721209
9847,2019-04-04,110.54000091552734,110.95999908447266,109.13999938964844,109.76000213623048,2435700.0,0.006372947933131368,1.246919975887273,3.545552280215181,52.795338833276645,48.44001002408257,-3.819342610669082,-2.768796941831141,-6.472724130316124,-16.632550278365102,25.084104011369167,1.8199996948242188,-0.25828002636110625,2.768500900268549,-1.0379878928851412,6.574989693422239,0.8652565036916968,4.671745296845401,-7.084797973632831,91.95051522040784,40.633011062589546,1.9032443965768462,4,-3.3600006103515625,-3.329998016357422,-8.555002212524414,-16.360000610351562,-6.30999755859375,3,0.057988022250997195,-2.3333467183327894,109.83999633789062,1.9189116740384065,108.11000061035156,-1.070184009663963,108.27999877929688,0.057988022250997195
9848,2019-04-05,111.45999908447266,111.8000030517578,110.5500030517578,111.08999633789062,2529000.0,0.008322762450928112,1.3809281608987254,0.4743632379983654,55.435292276031326,50.09977258667199,-4.5850303721907295,-3.385902019023959,-7.006448586388615,-17.386972693388458,25.16534664834799,1.2600021362304545,-0.3638979383745351,3.3859992980956974,-0.5881986297501243,7.360197225941519,1.3989003341727937,5.373098262018601,-7.852700250244155,93.8627452870596,42.13241984517904,1.9870989639229093,4,-3.909996032714858,-3.909996032714858,-9.34000015258789,-17.279998779296875,-4.709999084472656,4,0.031132255959138266,1.246919975887273,110.54000091552734,-2.3333467183327894,109.83999633789062,1.9189116740384065,108.11000061035156,0.031132255959138266
9849,2019-04-08,111.73999786376952,111.83000183105469,110.36000061035156,110.75,2237900.0,0.0025121010371143004,1.5128101463923576,2.6756500402086343,54.3174190623089,50.472449726067694,-4.2997763644837335,-3.5269700741198733,-6.983090585927542,-17.46072339040849,24.642178048526418,1.470001220703125,-0.5968527553168315,3.4629981994628736,-0.828555582695941,7.754551981621688,1.3172213083834663,5.608775090542281,-7.804990860839837,97.96371030382922,47.77233297288202,2.1457768910794046,4,-4.174995422363267,-4.174995422363267,-8.6749973297119,-17.3049964904785,-3.8499984741210795,0,0.01736175477443158,1.3809281608987254,111.45999908447266,1.246919975887273,110.54000091552734,-2.3333467183327894,109.83999633789062,0.01736175477443158
9850,2019-04-09,110.48999786376952,111.7300033569336,110.08000183105469,111.5,1856900.0,-0.011186683585979407,1.244886519927132,-1.0202063794206562,54.554258730466735,51.21212400471971,-2.8142872874397966,-2.185842235800152,-5.427365782743053,-15.955521501461519,23.832910046539403,1.6599960327148295,-0.46937318492255997,2.0839984893798658,-2.314869004124276,6.482865982884007,-0.11543525737221216,4.283432236131944,-6.08129117115233,50.18577133392274,-0.9733100573104068,2.199433746752073,4,-2.924995422363267,-2.924995422363267,-5.8574962615966655,-15.709995269775376,-5.790000915527315,1,0.0005430825336991685,1.5128101463923576,111.73999786376952,1.3809281608987254,111.45999908447266,1.246919975887273,110.54000091552734,0.0005430825336991685
9851,2019-04-10,112.06999969482422,112.12000274658205,109.9499969482422,110.4000015258789,1966700.0,0.01429995349445834,1.4519780342933597,-1.6534600364094856,54.576271061199215,52.14024195966946,-3.66509676115065,-3.6381254233475033,-6.666341341097592,-17.286106911070448,22.89379881934105,2.1700057983398438,-0.007539948177836209,3.4645004272460938,-1.2244628095905483,8.153463664082736,1.1200188088277798,5.808982045664408,-7.216015293900782,98.32204713321936,47.33781169728786,2.344481618418321,4,-3.7099990844726562,-4.359996795654297,-7.384998321533203,-17.289997100830078,-11.239997863769531,2,-0.013562921809632367,1.244886519927132,110.48999786376952,1.5128101463923576,111.73999786376952,1.3809281608987254,111.45999908447266,-0.013562921809632367
9852,2019-04-11,111.81999969482422,112.68000030517578,111.16999816894531,112.37000274658205,1784900.0,-0.002230748645317804,1.5812042724676239,-0.32934350587053707,62.19646622518342,54.29857961623451,-2.458708766336173,-3.2748605286348322,-6.135664709449742,-16.798864743513377,22.270646795357063,1.5100021362304688,0.1396253273291279,3.0360004425048857,-1.8630795033279526,7.935080388337724,0.5864604695884736,5.485540415421298,-6.384733826248095,68.49818487704937,10.863018252531148,2.449539972916417,4,-2.3499984741210938,-3.829998016357422,-6.69999885559082,-17.039997100830078,-14.319999694824219,3,-0.01091040264740395,1.4519780342933597,112.06999969482422,1.244886519927132,110.48999786376952,1.5128101463923576,111.73999786376952,-0.01091040264740395
9853,2019-04-12,114.20999908447266,114.29000091552734,112.13999938964844,112.81999969482422,1984200.0,0.02137363080102972,1.7741900552268632,-2.5272575946732596,74.40087829490447,56.904105520607715,-3.852319620722625,-5.570863877452169,-8.2065927842512,-18.994234524174033,21.20888696996935,2.470001220703125,0.6077872642694047,5.184999847412115,-0.28101561000768527,10.651015304831915,2.451992118702208,7.918007576122022,-8.050259772236572,98.1566415225023,33.98727645647378,2.7330077287099,4,-3.359996795654297,-5.414997100830078,-8.954998016357422,-19.429996490478516,-14.330001831054702,4,-0.08738285445705674,1.5812042724676239,111.81999969482422,1.4519780342933597,112.06999969482422,1.244886519927132,110.48999786376952,-0.08738285445705674
9854,2019-04-15,112.94000244140624,114.58999633789062,112.62000274658205,114.44000244140624,1420500.0,-0.011119837608326244,1.188896612525805,-1.0791371644986003,66.4229664628298,58.72031093234796,-2.0694064303168744,-4.218664647489803,-6.679863456255887,-17.529588550320327,20.120254296689627,1.9699935913085795,1.21391027542046,3.7255031585693246,-2.0146731238771736,9.465679441015823,0.8554150173460755,6.595591299792574,-5.804631736775207,64.43978203606163,-2.242521246148769,2.8700881412232495,4,-1.0750045776367045,-3.995002746582017,-7.662500381469712,-18.159999847412095,-11.5,0,-0.05480788301397144,1.7741900552268632,114.20999908447266,1.5812042724676239,111.81999969482422,1.4519780342933597,112.06999969482422,-0.05480788301397144
9855,2019-04-16,114.5999984741211,114.98999786376952,113.25,113.33000183105469,2298600.0,0.014698034326465326,-1.433562926485711,-0.8466644287109375,77.86128957144818,61.395575613072076,-3.030691885162156,-5.810331090399501,-8.031464251678159,-18.920076321706446,19.011511451182635,2.0499954223632812,1.9076418836357192,5.152999114990237,-1.0690708036375298,11.375069033618004,2.0419641556763537,8.26403407430412,-6.420980180833723,92.261918277695,18.386059060588167,3.111034959313883,4,-2.5349998474121094,-5.454998016357436,-9.14749526977539,-19.819995880126953,-15.8699951171875,1,-0.05855147621130119,1.188896612525805,112.94000244140624,1.7741900552268632,114.20999908447266,1.5812042724676239,111.81999969482422,-0.05855147621130119
9856,2019-04-17,114.4000015258789,115.93000030517578,113.8499984741211,115.08000183105469,2505900.0,-0.001745174091667634,-1.3370722946821596,-0.5354347264524423,81.09575840198717,64.54006667626214,-2.364485621497181,-5.4328668424479645,-7.541604298772768,-18.504883004062634,18.60039883367628,2.0800018310546875,2.2559901033091307,4.663502120971685,-1.9227305674178865,11.249734809361257,1.3703857767768994,7.956618465166471,-5.131226501314387,67.8571829274743,-13.33307143799179,3.2931163441947837,4,-1.4600028991699219,-4.784999847412109,-8.947498321533203,-19.619998931884766,-15.980003356933594,2,-0.08479024867357565,-1.433562926485711,114.5999984741211,1.188896612525805,112.94000244140624,1.7741900552268632,114.20999908447266,-0.08479024867357565
9857,2019-04-18,114.79000091552734,115.08999633789062,113.76000213623048,115.08999633789062,2052800.0,0.003409085528379263,7.8667633071385845,0.4411695407779735,80.12661907465991,67.28354743166531,-2.333629564537574,-5.754842115621074,-7.696030799818459,-18.685771857469803,17.903370146381064,1.329994201660142,2.692657157976697,4.823001480102533,-2.1404560558237904,11.786459016028857,1.3412727121393715,8.304730248065695,-4.322205340452797,69.92086769747344,-14.920686862086129,3.481728767963163,4,-1.8500022888183594,-5.174999237060547,-9.257497787475586,-19.81999969482422,-17.68000030517578,3,-0.12161337201090938,-1.3370722946821596,114.4000015258789,-1.433562926485711,114.5999984741211,1.188896612525805,112.94000244140624,-0.12161337201090938
9858,2019-04-22,113.61000061035156,114.5999984741211,113.4499969482422,114.41000366210938,2295900.0,-0.010279643660288218,-1.0535551286767477,2.666717530072989,69.07661842175682,68.92345847160396,-0.9125426838146353,-4.3065490847960035,-6.2319286038740245,-17.284793879507745,17.741598712764002,1.340003967285142,2.9135108963285745,3.332501220703122,-3.702449778580572,10.367452219986816,-0.18497427893872498,6.849976720344969,-2.159008183858788,29.90932308089439,-51.59983372017006,3.5174754996418476,4,-0.6700019836425781,-3.9949989318847656,-8.072498321533203,-18.639999389648438,-15.5,0,-0.14180090241882892,7.8667633071385845,114.79000091552734,-1.3370722946821596,114.4000015258789,-1.433562926485711,114.5999984741211,-0.14180090241882892
9859,2019-04-23,114.11000061035156,114.4000015258789,113.22000122070312,113.56999969482422,3437900.0,0.0044010210132368055,1.1071382347531693,-0.6749985694939823,70.97903888753726,70.7484340446118,-1.1633412315980394,-4.330788322073431,-6.4393830927491535,-17.581498349680714,19.049408092555886,1.1800003051757812,3.148643946929525,3.389501190185541,-3.42483939843288,10.203841778803962,-0.0176691041236694,6.796671484494752,-1.8527867656958534,32.841316985965854,-45.57761078209267,3.407170294309213,4,-1.1700019836425781,-4.494998931884766,-7.987499237060547,-18.55500030517578,-16.0500030517578,1,-0.12470426150924696,-1.0535551286767477,113.61000061035156,7.8667633071385845,114.79000091552734,-1.3370722946821596,114.4000015258789,-0.12470426150924696
9860,2019-04-24,117.29000091552734,118.54000091552734,114.1500015258789,114.77999877929688,5727100.0,0.027867849339817674,-1.328914216792373,4.648144223569138,73.65081963957266,72.86782833109774,-3.6624705187940236,-7.070758273119679,-9.316736922013689,-20.52982381325299,20.471514213281683,4.430000305175781,3.347051099515838,6.060001373291016,-1.1280866410412926,13.248089387623324,2.4659573661248686,9.654045380457163,-4.371685507978015,76.5037580506609,-1.1254989994595377,3.5940440071661537,4,-2.4350013732910156,-6.369998931884766,-11.167499542236328,-21.735000610351562,-20.6699981689453,2,-0.13513512107086034,1.1071382347531693,114.11000061035156,-1.0535551286767477,113.61000061035156,7.8667633071385845,114.79000091552734,-0.13513512107086034
9861,2019-04-25,115.0199966430664,116.4000015258789,113.51000213623048,116.37999725341795,2952900.0,-0.019353774872043927,3.1285435581083383,-0.5418324513436481,62.93301899508668,72.94966752775366,-1.0392959099794297,-4.225062358744722,-6.838693425929478,-18.05719519434139,22.601954646699383,3.779998779296861,3.526750670671646,3.2869972229003963,-3.4473122431022887,10.021306688903081,-0.08015751010094618,6.654151955901739,3.5200042724609375,33.83450236124038,-40.24892867173105,3.3671547330013407,4,0.3200035095214844,-4.099994659423828,-8.409996032714844,-19.464996337890625,-18.949996948242188,3,-0.141627488798182,-1.328914216792373,117.29000091552734,1.1071382347531693,114.11000061035156,-1.0535551286767477,113.61000061035156,-0.141627488798182
9862,2019-04-26,114.44000244140624,114.58999633789062,112.16000366210938,113.25,2244900.0,-0.00504255102232376,2.2617565131902344,-0.8750014024615993,58.77504548209668,71.21346388188613,-0.0542786196710523,-2.9811867460528134,-6.064715937093069,-17.25673155027522,24.750820492903607,2.8599929809570312,3.8087322973266424,2.188502883911113,-3.59070379341982,7.967709561242046,-0.7011004547543536,5.078106222576579,4.099998474121108,35.73667336730267,-34.36409541581929,2.88960333866547,4,0.9099998474121236,-3.5200004577636577,-7.365001678466783,-18.885002136230455,-13.47000122070311,4,-0.13998605322175905,3.1285435581083383,115.0199966430664,-1.328914216792373,117.29000091552734,1.1071382347531693,114.11000061035156,-0.13998605322175905
9863,2019-04-29,113.87999725341795,114.79000091552734,113.4000015258789,114.25,1877100.0,-0.004893439147513168,-1.0902337587838806,-0.3109260399035906,56.19930495574859,70.07750149221043,0.5073458718700437,-1.8372663116145276,-5.3154919006174595,-16.51559625470395,26.990208683739365,1.3899993896484375,3.9854896827405497,1.1979976654052535,-3.589054122988884,5.985049453799391,-1.1955282287918152,3.5915235596023223,4.4048037719726665,26.959158805078232,-37.98059227322429,2.393525894197068,4,1.4700050354004048,-2.9599952697753764,-6.094995498657212,-17.279994964599595,-14.009994506835909,0,-0.14726024804644133,2.2617565131902344,114.44000244140624,3.1285435581083383,115.0199966430664,-1.328914216792373,117.29000091552734,-0.14726024804644133
9864,2019-04-30,116.23999786376952,116.83000183105469,113.93000030517578,114.45999908447266,2624800.0,0.0207235745281924,-1.0422572291292809,-4.8107718003173225,65.6505213074883,68.72074946288154,-1.4922488899037916,-3.7632933899849803,-7.495246367815341,-18.704292430242205,28.538215811908973,2.950004577636733,4.10443533695711,3.1599983215331946,-1.4044874512395182,7.724484094305907,0.8777554351468382,5.442241207919551,1.7998112670898507,63.94977990741859,-2.7382616251297236,2.28224288638636,4,-0.8899955749511577,-5.319995880126939,-8.112495422363267,-19.344997406005845,-16.269996643066392,1,-0.15597038529427598,-1.0902337587838806,113.87999725341795,2.2617565131902344,114.44000244140624,3.1285435581083383,115.0199966430664,-0.15597038529427598
9865,2019-05-01,114.6999969482422,116.95999908447266,114.63999938964844,116.55999755859376,1601800.0,-0.0132484595993555,-1.343439091868864,-1.0449448797298075,57.17402641944039,66.06277924259858,0.07088258976763484,-1.7963736416710674,-5.740176437461315,-16.95118385193682,30.181560550015984,2.3199996948242188,3.7333360565160376,1.2904975891113395,-2.675572157936358,5.256567336159037,-0.6925372844125093,3.2735324626351883,3.104619963867165,52.91657725961454,-9.366387713434605,1.9830348735238488,5,0.6500053405761577,-3.7799949645996236,-7.139995574951186,-16.41999435424806,-14.009994506835966,2,-0.14507410490304684,-1.0422572291292809,116.23999786376952,-1.0902337587838806,113.87999725341795,2.2617565131902344,114.44000244140624,-0.14507410490304684
9866,2019-05-02,116.95999908447266,117.41999816894531,114.5500030517578,114.83000183105469,2223200.0,0.019703593691029253,-1.1338294812852456,-1.145159437886084,62.63520234778343,64.11928849516786,-1.9978953828621258,-3.6845205807048274,-7.838232425065826,-18.968242848325758,31.170892478415247,2.869995117187514,3.706882981169258,3.1944995880126896,-0.7000605427626425,7.089059718788022,1.2472195226250165,5.141779653400363,0.6188332976367121,91.25476112427803,28.528708225101724,1.9472800653876665,5,-1.6099967956542969,-6.039997100830078,-9.39999771118164,-18.679996490478516,-10.409996032714858,3,-0.17390557880562518,-1.343439091868864,114.6999969482422,-1.0422572291292809,116.23999786376952,-1.0902337587838806,113.87999725341795,-0.17390557880562518
9867,2019-05-03,116.9499969482422,117.95999908447266,115.93000030517578,117.58000183105469,2476300.0,-8.551758129915488e-05,1.9208628355013997,-0.29577732168505294,57.62805680245947,62.84722609302372,-1.8430976545157307,-3.340968385570932,-7.613414959133522,-18.66323148517725,32.27205530642996,2.029998779296875,3.3248239020880845,2.8639976501465014,-0.9674202233363332,6.695415523629336,0.948288713405077,4.779706586887926,-4.789993286132827,77.8508184872378,18.796572607229706,1.91570893674142,5,-1.5999946594238423,-6.029994964599624,-9.499996185302749,-18.66999435424806,-11.77999877929689,4,-0.17853781785611078,-1.1338294812852456,116.95999908447266,-1.343439091868864,114.6999969482422,-1.0422572291292809,116.23999786376952,-0.17853781785611078
9868,2019-05-06,114.93000030517578,115.38999938964844,113.4000015258789,114.06999969482422,2247800.0,-0.017272310352948517,1.2359541893119825,-1.365069753923689,55.31800630984809,61.10711136216937,0.4289395035238641,-1.1042966641622058,-5.4179565447967235,-16.38986921439603,32.66699803327187,3.5499954223632955,2.8550077766500266,0.6705009460449247,-2.9697214020029463,4.310723294092796,-1.1496102279790108,2.4906121200688602,-2.6539967346191418,33.55262277308562,-23.79508433611297,1.8201111740239333,5,0.4200019836425781,-3.3600006103515625,-7.719997406005859,-16.64999771118164,-10.559997558593736,0,-0.12146523142264343,1.9208628355013997,116.9499969482422,-1.1338294812852456,116.95999908447266,-1.343439091868864,114.6999969482422,-0.12146523142264343
9869,2019-05-07,113.68000030517578,114.29000091552734,111.79000091552734,113.4000015258789,2965400.0,-0.010876185475340194,2.3333333333333335,0.32557974485903374,47.48634421987994,58.19994742664796,1.800914908095777,0.31462656152245927,-4.067555635231258,-14.89375473825649,32.89394881956602,3.1399993896484375,2.358101066395733,-0.6764991760253878,-4.132783762416821,2.7797854103660455,-2.4046414692211044,1.0516431171703289,4.279998779296875,30.63208996010951,-21.37804712292025,1.7281422931957153,5,1.1949996948242188,-1.279998779296875,-6.469997406005859,-15.39999771118164,-7.900001525878906,1,-0.12148132935890721,1.2359541893119825,114.93000030517578,1.9208628355013997,116.9499969482422,-1.1338294812852456,116.95999908447266,-0.12148132935890721
9870,2019-05-08,110.5500030517578,112.97000122070312,110.47000122070312,112.45999908447266,3819500.0,-0.027533402929411088,-1.4154592933041918,-6.821444141689424,40.93264751448161,55.755461706580725,4.329604239789319,3.6357568947910863,-0.8482469219936917,-11.540370771682504,33.06316761251694,3.2099990844726562,2.1178052749832688,-3.809496688842785,-7.251724859626094,-0.36726851805947547,-5.530610774234432,-2.0883826034511372,7.286596069335957,1.0681155390131225,-46.91592013493856,1.7211140853916542,5,3.6649971008300923,2.424999237060561,-3.3400001525878764,-12.270000457763658,-6.530006408691392,2,-0.09570331559467515,2.3333333333333335,113.68000030517578,1.2359541893119825,114.93000030517578,1.9208628355013997,116.9499969482422,-0.09570331559467515
9871,2019-05-09,110.5500030517578,111.08999633789062,107.8499984741211,109.13999938964844,3408800.0,0.0,1.6024181292283557,-0.7382233459957449,39.82726234019548,53.6501524685917,4.055314533491014,3.706055245774948,-0.7167966519715776,-11.304816516431273,32.99979037945063,3.2399978637695312,1.7848235283721152,-3.73349685668947,-7.445139287195616,-0.02185442618332445,-5.589318071942543,-1.8776756414363973,6.9919321533203345,26.706275120025097,-17.73856317210509,1.855821215253073,5,2.3549957275390767,2.6449966430664205,-3.3400001525878764,-12.270000457763658,-5.4500045776367045,3,-0.08919041463739497,-1.4154592933041918,110.5500030517578,2.3333333333333335,113.68000030517578,1.2359541893119825,114.93000030517578,-0.08919041463739497
9872,2019-05-10,110.5999984741211,111.1500015258789,107.68000030517578,110.20999908447266,2422000.0,0.000452242614049414,3.657702587840121,0.2765945934246722,42.36427631647706,52.11292706422819,3.803287965384982,3.752359479620395,-0.6652556527048716,-11.097574623316518,32.77282342143432,3.470001220703125,1.0885863298321823,-3.6225013732910156,-7.539060137843606,0.2940573912615747,-5.580780755567318,-1.6642219910147134,6.36042052709962,37.87287309574347,-8.06317648539131,1.9582793822762985,5,2.220001220703125,2.5100021362304688,-3.404996871948242,-11.154998779296875,-0.659996032714858,4,-0.03661840396237381,1.6024181292283557,110.5500030517578,-1.4154592933041918,110.5500030517578,2.3333333333333335,113.68000030517578,-0.03661840396237381
9873,2019-05-13,104.2300033569336,107.68000030517578,103.66000366210938,107.13999938964844,4900300.0,-0.05759489335506629,1.0150369901544427,-7.461539966352361,30.68803852039821,48.228206754551515,9.678249820157617,9.84089021295766,5.686637215921479,-4.505410578037143,32.49181618536176,6.939994812011719,0.5394040108605793,-9.49349670410156,-15.435888899151124,-3.5511045090519957,-12.464692801626342,-6.522300606576778,11.987982148603521,5.362181016941854,-40.48577551871929,2.971196097524785,5,6.579998016357422,6.869998931884766,2.964998245239258,-4.785003662109375,6.80999755859375,0,0.009018466676938841,3.657702587840121,110.5999984741211,1.6024181292283557,110.5500030517578,-1.4154592933041918,110.5500030517578,0.009018466676938841
9874,2019-05-14,106.75,107.20999908447266,104.9800033569336,105.16999816894531,2271900.0,0.02417726721582003,-1.2755157648890618,-0.5429566959170885,28.852317582546434,45.081350217118846,6.336926205535391,7.20266091418452,3.170355294310582,-6.798144910395067,32.10821783178582,2.9799957275390625,0.14279239550536715,-6.663999938964849,-13.373492771300775,0.04549289337107609,-10.018746355132805,-3.3092535227968938,8.212187321194335,33.190087520896846,-8.417418748350194,3.3547464161679628,5,4.060001373291016,4.350002288818359,0.8000030517577983,-6.965000152587891,5.809997558593764,1,-0.022295056238107347,1.0150369901544427,104.2300033569336,3.657702587840121,110.5999984741211,1.6024181292283557,110.5500030517578,-0.022295056238107347
9875,2019-05-15,107.88999938964844,108.83000183105469,105.52999877929688,105.58999633789062,2305600.0,0.010679151191085978,-1.7272773129378236,1.4556964470240568,35.01470880164557,42.0124064897702,4.614617401562697,5.833264942078301,2.0612564240462916,-7.632328958458743,31.347763078918554,3.3000030517578125,-0.1657929142404555,-5.188500595092776,-12.306882019291834,1.9298808291062812,-8.747691307192312,-1.6293098829932404,5.941969565637407,56.47525946569777,13.310965259855912,3.559190712099532,5,2.920001983642578,3.210002899169922,-0.3249969482421875,-6.709999084472656,5.779998779296875,2,-0.01955696192685319,-1.2755157648890618,106.75,1.0150369901544427,104.2300033569336,3.657702587840121,110.5999984741211,-0.01955696192685319
9876,2019-05-16,104.6999969482422,106.18000030517578,104.05999755859376,105.66000366210938,4409800.0,-0.02956717452453983,1.120002746582017,-0.4173936696012092,31.55301563448259,39.11517969332833,6.573974628228939,8.705650416648908,5.292151064619091,-4.1367873219166285,30.42934410649847,3.8300018310546733,-1.0044910013362625,-7.893502807617168,-15.899255664760759,0.11225004952642337,-11.896379236188963,-3.890626379045372,8.114775477725999,13.885094562756306,-28.970438593422877,4.002876428571795,5,4.8250045776367045,6.400005340576158,2.8650054931640483,-1.3549957275390767,8.200004577636705,3,-0.006494749999963689,-1.7272773129378236,107.88999938964844,-1.2755157648890618,106.75,1.0150369901544427,104.2300033569336,-0.006494749999963689
9877,2019-05-17,100.83000183105469,103.86000061035156,100.19000244140624,103.22000122070312,5468000.0,-0.036962705157485565,1.0000000000000078,2.4895652864976925,28.037693492310396,36.08403382471303,8.847264068724371,12.096360198018658,9.194695920252968,0.026051225076344053,29.863549335968514,4.509994506835966,-1.7034101662592178,-11.065497970581049,-20.56063314277297,-1.5703627983891266,-15.813065556677003,-6.317930384485095,11.069293718527632,7.407400866430991,-35.91152752500972,4.747567586095959,5,6.409999847412109,8.53499984741211,7.204999923706055,2.6599998474121094,9.449996948242188,4,0.04234847332662928,1.120002746582017,104.6999969482422,-1.7272773129378236,107.88999938964844,-1.2755157648890618,106.75,0.04234847332662928
9878,2019-05-20,97.5,99.23999786376952,96.72000122070312,97.87999725341795,4506000.0,-0.03302590271330408,-1.5979416310430523,0.1589947073056998,19.458919495176545,32.969875521968206,10.554755005861807,14.922650651748924,12.527927813109159,3.6628432990145825,29.714924422801392,4.1100006103515625,-2.905534868322775,-13.589999771118158,-25.010782832472458,-2.169216709763859,-19.300391301795315,-7.8796082404410015,12.994180376601193,6.440947481291919,-32.8527281196489,5.710391530677151,5,7.345001220703125,10.130001068115234,11.230001449584961,7.125,13.370002746582045,0,0.12758976862980753,1.0000000000000078,100.83000183105469,1.120002746582017,104.6999969482422,-1.7272773129378236,107.88999938964844,0.12758976862980753
9879,2019-05-21,99.87999725341795,101.75,99.0999984741211,101.41999816894531,4636600.0,0.02441022824018413,1.4090872835597295,4.052663280261999,26.49110335100532,31.365259503804175,6.717817148358179,12.039170731064814,10.10570302171864,1.5439992577864246,29.37614169626147,4.25,-4.022955429268592,-10.498502349853524,-22.861281451826983,1.8642767521199346,-16.679891900840246,-4.317112798866802,8.685798041357515,26.094103001230916,-11.002290270116678,6.181389550986728,5,4.055004119873061,7.75000381469728,9.942504882812514,5.820003509521499,12.95999908447267,1,0.11173412063472488,-1.5979416310430523,97.5,1.0000000000000078,100.83000183105469,1.120002746582017,104.6999969482422,0.11173412063472488
9880,2019-05-22,101.44000244140624,103.0999984741211,98.58999633789062,98.83999633789062,5187100.0,0.015618794862701124,-1.9096730687825478,-1.6883146479333517,24.821537182672586,29.697956708523854,4.167966938728114,9.729685588755657,8.513312221908464,0.2405833551263612,27.699144202975056,4.510002136230469,-5.0176766920174884,-8.145997238159197,-20.674270252104648,4.382275775786255,-14.41013374513193,-1.881860731186464,5.467381682999104,49.894309487306096,18.83692271307399,6.264136506972728,5,2.49499893188478,6.189998626708999,8.96499633789064,4.869995117187514,11.43000030517581,2,0.10962140033080803,1.4090872835597295,99.87999725341795,-1.5979416310430523,97.5,1.0000000000000078,100.83000183105469,0.10962140033080803
9881,2019-05-23,98.7300033569336,100.55999755859376,97.5999984741211,99.4800033569336,3387300.0,-0.026715290016263493,1.034371739141824,-0.2884608612979346,22.822190170047733,27.52661380336504,5.615505596907312,11.759627454545182,11.15328715971009,3.192421467050366,26.40459616065346,3.840003967285142,-5.908300186127121,-10.041496658325201,-23.185275306526407,3.102281989876005,-16.613385982425797,-3.469607334224605,6.751147160953437,28.151292829864488,2.8884981739963074,6.571889324100601,5,4.0449981689453125,8.89999771118164,11.874996185302734,8.129997253417969,16.269996643066406,3,0.15132172899862972,-1.9096730687825478,101.44000244140624,1.4090872835597295,99.87999725341795,-1.5979416310430523,97.5,0.15132172899862972
9882,2019-05-24,98.41999816894531,100.41999816894531,98.33000183105469,99.56999969482422,2283100.0,-0.0031399288711410067,-2.142865337731249,1.5333353678385417,24.049029608344043,26.788946146470135,4.488049990675464,11.391990481030035,11.382741779887482,3.7390103261342915,25.832511441765003,2.089996337890625,-6.480518174080515,-9.550501632690427,-23.183237005977347,4.082233740596493,-16.366869319333887,-2.734133946046967,5.834591447335967,26.645731662838017,2.3310999158123913,6.816367686643458,5,4.355003356933594,9.210002899169922,12.857501983642578,8.910003662109375,15.09000396728517,4,0.14712460502262537,1.034371739141824,98.7300033569336,-1.9096730687825478,101.44000244140624,1.4090872835597295,99.87999725341795,0.14712460502262537
9883,2019-05-28,97.11000061035156,99.13999938964844,96.76000213623048,98.66000366210938,3602400.0,-0.013310278225620809,-1.1155531141493196,1.3478269522931277,24.003755569137013,26.250217033869085,5.232071295412879,11.996258558526833,12.558554495995708,5.278938843171801,25.295434388885152,2.3799972534179545,-7.141869532708483,-10.02199935913086,-24.177237508285998,4.133238790024279,-17.09961843370843,-2.94438028455329,6.089746630548774,5.520483853110995,-17.251675711146547,7.077619074577568,5,5.665000915527344,10.520000457763672,14.167499542236328,10.380001068115234,16.05999755859375,1,0.13561938097178272,-2.142865337731249,98.41999816894531,1.034371739141824,98.7300033569336,-1.9096730687825478,101.44000244140624,0.13561938097178272
9884,2019-05-29,98.11000061035156,98.83000183105469,95.94000244140624,96.12000274658205,3051200.0,0.010297600594324496,-1.459575545664373,-1.2838670617536652,29.08539588720602,25.591404487820245,3.215773878829566,10.085448932560908,11.440960172304003,4.59988847636626,24.233584706727274,2.8899993896484517,-7.95140472866953,-8.115499496459961,-22.13628970097244,5.905290708052519,-15.1258945987162,-1.105104394203721,4.182582187721167,30.3072537893925,4.591821941005339,7.010395102256237,5,2.950000762939453,9.130001068115234,13.167499542236328,9.389999389648438,14.75,2,0.13005811901793196,-1.1155531141493196,97.11000061035156,-2.142865337731249,98.41999816894531,1.034371739141824,98.7300033569336,0.13005811901793196
9885,2019-05-30,98.05999755859376,99.56999969482422,97.37000274658205,97.81999969482422,2099600.0,-0.0005096631479637459,-2.8596716659640253,0.12060207105696782,29.036575515144335,25.311800030115997,1.9274442836130703,9.301815423185744,11.344573131020766,4.942513143200202,22.976925540794905,2.1999969482421733,-7.9202039240587965,-7.3335025787353345,-21.211019469243993,6.544014311773324,-14.272261023989671,-0.394744133480998,3.2161723824123243,45.88738869659451,19.458831668679107,6.938758445254332,5,1.840003967285142,9.180004119873033,13.217502593994126,9.440002441406236,13.770004272460923,3,0.15072403780619492,-1.459575545664373,98.11000061035156,-1.1155531141493196,97.11000061035156,-2.142865337731249,98.41999816894531,0.15072403780619492
9886,2019-05-31,96.62000274658205,98.58999633789062,96.4800033569336,96.98999786376952,2156800.0,-0.014684834263342439,-5.49234705854735,-1.5416600438691994,27.581784779574548,25.261143506478685,2.3476385411435103,9.633786907201198,12.661625434080648,6.661423959401077,21.603655528164374,2.1099929809570312,-8.111811343647616,-7.756497573852528,-21.03319336198227,5.520198214277215,-14.394845467917392,-1.1181496797876633,3.8023803944880683,15.17859271596545,-9.3974109371742,6.638347894064869,5,2.8999977111816264,10.329998016357408,16.267498016357408,12.184997558593736,16.6699981689453,4,0.16818463608018108,-2.8596716659640253,98.05999755859376,-1.459575545664373,98.11000061035156,-1.1155531141493196,97.11000061035156,0.16818463608018108
9887,2019-06-03,96.06999969482422,98.31999969482422,95.51000213623048,97.30999755859376,2900000.0,-0.005692434652484812,-1.3813609457891278,3.3513898053450664,33.911665091248864,26.8670041282645,2.404262205020288,9.00078236429755,13.02914655887676,7.45756309238044,20.091710258093958,2.809997558593736,-8.68449824282348,-7.262500762939453,-19.628770790879898,5.103769265000992,-13.445635776909668,-1.0793657489692379,3.6352025342996797,13.79305160931433,-12.667540644553641,6.183135013970221,6,3.2350006103515625,10.665000915527344,17.060001373291016,13.709999084472656,17.940002441406264,0,0.19704382601549697,-5.49234705854735,96.62000274658205,-2.8596716659640253,98.05999755859376,-1.459575545664373,98.11000061035156,0.19704382601549697
9888,2019-06-04,100.97000122070312,101.08000183105469,96.91000366210938,97.51000213623048,3588600.0,0.05100449194799883,1.2663031647472245,-2.79032664939791,39.58183555385156,28.321529928580745,-2.181124759310336,3.16350328366309,8.089460551149386,2.800200639949935,19.60992585979379,5.010002136230469,-8.801158268005608,-1.664499282836914,-12.787991110885628,9.4589925452118,-7.226245196861271,3.8972466311874427,-5.459999084472642,98.02512358387061,69.424346577178,5.561745914024354,6,-1.6650009155273438,5.7649993896484375,12.165000915527344,9.739997863769531,12.949996948242188,1,0.12419531310212695,-1.3813609457891278,96.06999969482422,-5.49234705854735,96.62000274658205,-2.8596716659640253,98.05999755859376,0.12419531310212695
9889,2019-06-05,99.87000274658205,102.43000030517578,98.43000030517578,101.63999938964844,1785600.0,-0.010894309803133218,1.3880607892213688,-0.511559858790011,35.52347415577458,29.510634036703188,-1.2099301828546345,3.347470215250766,9.20548583655247,4.1195848345156065,19.740953403297485,4.0,-8.468211050616972,-2.073997879028312,-11.9557291889071,7.807733430850476,-7.014863533967699,2.866867775911075,-4.3600006103515625,63.005805838473016,36.364074424520126,4.940865654939391,6,-0.9000015258789205,6.864997863769517,13.264999389648423,11.049999237060533,16.329994201660156,2,0.13317307556415825,1.2663031647472245,100.97000122070312,-1.3813609457891278,96.06999969482422,-5.49234705854735,96.62000274658205,0.13317307556415825
9890,2019-06-06,99.97000122070312,100.30999755859376,98.62999725341795,99.70999908447266,1881100.0,0.0010012863860113796,2.574488462506141,-0.14689414087251246,40.3900942498361,31.462623378901895,-1.7214006175815797,2.544670658909723,9.063366498007639,4.218628497332219,20.481427672195405,1.6800003051758097,-7.5055871236188665,-1.4449993133544865,-10.48371707217862,7.593718445469648,-5.964358192766554,3.0743595660575807,-4.183199157714824,64.45087087577086,34.700311483318316,4.519358879412064,6,-1.0,6.7649993896484375,13.165000915527344,10.950000762939453,17.04999542236328,3,0.12893867392470337,1.3880607892213688,99.87000274658205,1.2663031647472245,100.97000122070312,-1.3813609457891278,96.06999969482422,0.12893867392470337
9891,2019-06-07,100.69000244140624,100.98999786376952,99.7300033569336,100.66999816894531,3046400.0,0.007202172770945259,3.064530419374033,0.07693887731442053,49.6738132668943,34.30982156318525,-2.3849397346508425,1.1047492283020404,8.377731580467483,3.744752762373949,21.505225839231873,1.2599945068359233,-6.911042337640467,-0.2319980621337976,-8.182951127437448,7.718955003169853,-4.207474594785623,3.7434784705180277,-4.637472448730435,74.85551554654899,40.53220751102977,3.9754765326518284,6,-1.7200012207031108,6.044998168945327,12.444999694824233,10.229999542236342,14.76999664306642,4,0.11063659866460984,2.574488462506141,99.97000122070312,1.3880607892213688,99.87000274658205,1.2663031647472245,100.97000122070312,0.11063659866460984
9892,2019-06-10,106.5500030517578,107.52999877929688,103.12999725341795,104.29000091552734,4179100.0,0.05819843547785819,1.0853119468906622,112.97597254012531,68.86202788560556,39.29407404279287,-7.78957779495704,-5.348441307135047,2.649591281180605,-1.8343044261210508,22.650962457033174,6.839996337890639,-6.22495191581875,5.8305023193359204,-1.2401859429980107,12.901190581669852,2.295158188168955,9.365846450502886,-10.242374246582003,90.77216404786247,50.73577479382254,3.535344131166968,6,-5.030002593994126,0.1849975585937642,6.5849990844726705,4.36999893188478,7.3899993896484375,0,0.06325666514054928,3.064530419374033,100.69000244140624,2.574488462506141,99.97000122070312,1.3880607892213688,99.87000274658205,0.06325666514054928
9893,2019-06-11,105.16999816894531,108.55999755859376,104.66999816894531,107.66999816894531,2325100.0,-0.012951711340093874,-1.2228567940848296,-1.1061936446528529,61.50499759901538,42.89625201077169,-5.7507843142420825,-4.104862022648334,4.109453964782205,-0.1687886189501029,22.653677701584662,3.8899993896484517,-5.15905505149702,4.403497695922852,-2.7770846530341515,11.584080044879855,0.8132065214443571,7.993788870401346,-8.189027165322258,66.5350413742252,23.71326741317509,3.5902911744784984,6,-3.134998321533189,0.2800025939941406,7.965003967285156,5.750003814697266,10.84000396728517,1,0.0840544273195154,1.0853119468906622,106.5500030517578,3.064530419374033,100.69000244140624,2.574488462506141,99.97000122070312,0.0840544273195154
9894,2019-06-12,104.37000274658205,104.88999938964844,103.66000366210938,104.88999938964844,1506600.0,-0.007606688564148811,3.730783338468536,0.2079986572265568,56.590193123524536,45.95776507836948,-4.435907594334765,-3.6810410886114653,4.884621454714775,0.8860638565067802,22.54144505033336,1.5099945068359375,-4.1362104482377475,3.7225021362304886,-3.111058488141893,10.55606276060287,0.3057218240442978,7.1392824484166795,-6.462709618561334,57.8046859693673,15.221655379665748,3.416780312186188,6,-2.335002899169922,0.5299987792968608,9.089998245239244,6.549999237060533,11.40999603271483,2,0.0915013430204783,-1.2228567940848296,105.16999816894531,1.0853119468906622,106.5500030517578,3.064530419374033,100.69000244140624,0.0915013430204783
9895,2019-06-13,105.77999877929688,105.87000274658205,104.48999786376952,104.77999877929688,1696200.0,0.013509590836539465,1.3389755990327463,-1.9230893378523641,66.84184261722136,50.31999372699691,-5.180437294915762,-5.541324721994627,3.4711502560342637,-0.2990049838006712,23.189570003570836,1.5,-2.9072270369754847,5.2379981994628935,-1.1771074950422786,11.653103893968066,2.0304453522103074,8.44555104671548,-7.02048929683032,68.51641444142503,23.11199500415092,3.207552847252585,6,-3.7449989318847514,-1.5399971008300781,7.857501983642578,5.140003204345703,11.930000305175781,3,0.0985063177272858,3.730783338468536,104.37000274658205,-1.2228567940848296,105.16999816894531,1.0853119468906622,106.5500030517578,0.0985063177272858
9896,2019-06-14,104.0199966430664,104.41000366210938,102.77999877929688,103.44000244140624,2327200.0,-0.0166383263049813,1.3970514812716328,0.5799942016601705,62.51116881452222,53.49771636291617,-2.5259922992428017,-4.0421201590318105,5.151382731546008,1.713580318808667,23.23366344161274,3.0,-1.9795606930446326,3.511996078491208,-2.816950169309365,9.840942326291781,0.34752295459092863,6.676469202391488,-4.4764481145096795,21.45325476903252,-25.236594708939286,3.164473123900285,6,-1.2849960327148438,-0.6899948120117188,9.575004577636719,6.900005340576172,15.900001525878906,4,0.12497597019357842,1.3389755990327463,105.77999877929688,3.730783338468536,104.37000274658205,-1.2228567940848296,105.16999816894531,0.12497597019357842
9897,2019-06-17,105.0999984741211,105.77999877929688,103.47000122070312,104.1999969482422,1859200.0,0.010382636665146272,1.0442436947839973,1.5517422817378783,68.0361113168197,56.65930255880153,-2.4477964894976196,-5.0444542017571194,3.979949585464084,0.8993171628397931,22.414523516682987,2.30999755859375,-0.9531900323350442,4.378498077392578,-2.275903383372878,11.032899538158034,1.0512973470098501,7.705698807775306,-4.835134023161402,40.138411501644576,-11.273330140811318,3.3272007303827316,6,-1.6049995422363281,-1.7699966430664062,7.950000762939453,5.820003509521484,19.540000915527344,0,0.0985727950595785,1.3970514812716328,104.0199966430664,1.3389755990327463,105.77999877929688,3.730783338468536,104.37000274658205,0.0985727950595785
9898,2019-06-18,109.94000244140624,110.58999633789062,106.0500030517578,106.69000244140624,3190000.0,0.04605141805474822,-1.004412586988601,3.611104988767912,72.75875207907568,60.79655566139053,-6.5727962737771435,-9.385920193356029,-0.9267883719140997,-3.738152407119941,21.218663683701266,5.489997863769531,0.4810502719769829,8.596501922607402,0.957267166092663,16.23573667912214,4.77688454435004,12.416119300864764,-9.011527341835816,91.67741229612592,36.04303897821466,3.8196173782573672,6,-5.330005645751939,-6.890003204345689,3.024997711181655,0.9799995422363423,12.239997863769545,1,0.03638348109126022,1.0442436947839973,105.0999984741211,1.3970514812716328,104.0199966430664,1.3389755990327463,105.77999877929688,0.03638348109126022
9899,2019-06-19,111.04000091552734,111.52999877929688,109.5,110.48999786376952,2474500.0,0.01000544342090004,1.6535952927096838,0.16923170823317746,74.00148468463999,64.53115459859096,-6.617615996692564,-10.12614341941061,-2.0911412466197277,-4.673787922280269,20.982286193592536,2.029998779296875,1.7373027402402101,9.138500213623047,0.39835622518498326,17.87864420206111,4.768428219404015,13.508572207842079,-9.145373692124906,94.4000244140625,35.982285018723104,4.370071994219031,6,-5.409999847412109,-7.520000457763672,-0.08499908447265625,-0.11999893188476562,10.760002136230455,2,0.0447586561574691,-1.004412586988601,109.94000244140624,1.0442436947839973,105.0999984741211,1.3970514812716328,104.0199966430664,0.0447586561574691
9900,2019-06-20,112.55999755859376,113.94000244140624,111.51000213623048,113.5500030517578,2437100.0,0.013688730462301901,1.7457564289347443,-1.799999999999902,79.38789306358143,67.8327190204451,-6.888288553199715,-11.352385928267125,-3.618859243434656,-6.013645066520965,21.361864840359807,2.900001525878892,2.611982782548438,10.102497100830092,0.15462332125923695,20.050370880400948,5.1285602110446575,15.076433990615527,-9.509125748483996,87.63436890708299,22.76619723236233,4.97393688978543,6,-4.199996948242202,-7.834995269775405,-1.6049957275390767,-1.639995574951186,8.650001525878892,3,0.028606976639519832,1.6535952927096838,111.04000091552734,-1.004412586988601,109.94000244140624,1.0442436947839973,105.0999984741211,0.028606976639519832
9901,2019-06-21,113.66999816894531,114.36000061035156,111.52999877929688,112.12000274658205,4351300.0,0.009861412885814325,-1.0732588653175976,-1.5656432545737886,81.79190440765673,69.26937196733967,-6.664267693002557,-11.895626234138149,-4.774778075416279,-6.929953700381802,21.565291762945126,2.8300018310546875,3.8242385383486663,10.465497970581055,-0.4959331069957216,21.42692904815783,4.984782431792667,15.946213509369443,-9.094648070454042,93.66388907182,21.412419993898524,5.48071553878839,6,-5.099998474121094,-8.734996795654297,-2.714996337890625,-2.7499961853027344,7.290000915527344,4,0.03554148834877946,1.7457564289347443,112.55999755859376,1.6535952927096838,111.04000091552734,-1.004412586988601,109.94000244140624,0.03554148834877946
9902,2019-06-24,112.9000015258789,114.31999969482422,112.66000366210938,113.70999908447266,2052100.0,-0.006773965474354826,-1.573650654711915,-0.5225806134051367,75.32909262021977,70.80538252525126,-5.47450038645492,-10.524815455023841,-4.052534336230295,-6.00071047198449,21.77971212920359,1.6599960327148438,4.909629079713056,8.971501159667966,-2.557449812710928,20.50045213204686,3.207025673478512,14.73597664585742,-6.759107345489994,82.4308121130216,12.884363581998073,5.764475486189447,6,-4.3300018310546875,-7.965000152587891,-2.5874996185302734,-1.9799995422363281,4.55999755859375,0,0.062178888823639866,-1.0732588653175976,113.66999816894531,1.7457564289347443,112.55999755859376,1.6535952927096838,111.04000091552734,0.062178888823639866
9903,2019-06-25,110.27999877929688,113.54000091552734,109.8499984741211,113.01000213623048,2516200.0,-0.023206401338989102,-1.055709394770789,3.370384673347919,70.761859113353,72.38001207967665,-2.2947315795429972,-7.238691661802292,-1.5887623275339564,-3.2326845287695676,21.300077424015928,3.69000244140625,5.686264563379382,5.692998504638666,-5.699811098181087,17.08580810745842,-0.0034062967712031877,11.389403306048536,-2.824047570113933,16.049355583114867,-52.08035366975769,5.696404801409875,6,-1.7099990844726562,-5.344997406005859,-1.9774971008300781,-0.9149971008300781,4.180000305175781,1,0.13021400770134384,-1.573650654711915,112.9000015258789,-1.0732588653175976,113.66999816894531,1.7457564289347443,112.55999755859376,0.13021400770134384
9904,2019-06-26,110.87000274658205,112.73999786376952,110.38999938964844,111.48999786376952,3823400.0,0.005350054169532159,-1.9746781654707344,0.227104159272486,71.32237737377555,72.87784927484934,-2.08500821953362,-7.1924969275397785,-2.2904202228588133,-3.6965565091335293,20.615176010791053,2.459999084472642,5.5153776208176595,5.645002365112319,-5.6492927784679665,16.939297508692604,-0.0021452066778238077,11.292149936902462,-2.3094036332121277,22.616492002673137,-44.07923844770072,5.647147571790141,6,-2.3000030517578267,-5.93500137329103,-4.632501602172866,-3.240001678466811,1.8099975585937358,2,0.1020113401137479,-1.055709394770789,110.27999877929688,-1.573650654711915,112.9000015258789,-1.0732588653175976,113.66999816894531,0.1020113401137479
9905,2019-06-27,112.83999633789062,113.72000122070312,111.27999877929688,111.69000244140624,2054000.0,0.017768499526525927,-1.4771583040292473,-1.8548434731247387,72.65944610761409,74.00543564074843,-3.294696788647272,-8.430681798223034,-4.404993127810428,-5.514269711775739,20.266544589215492,2.8499984741210795,5.753095422295132,6.87599601745606,-4.378418022074527,18.130410056986648,1.2487889976907667,12.503203037221354,-3.3514929850036452,66.29703874749423,0.6072983972763808,5.627207019765294,6,-3.9249954223632812,-7.904994964599609,-7.0574951171875,-5.209995269775391,-5.2099990844726705,3,0.07940452857723534,-1.9746781654707344,110.87000274658205,-1.055709394770789,110.27999877929688,-1.573650654711915,112.9000015258789,0.07940452857723534
9906,2019-06-28,112.87000274658205,114.41999816894531,112.61000061035156,113.36000061035156,6136800.0,0.00026591997221947494,-2.584146000619415,-0.42608736034815,65.06196063771264,73.67497445418098,-2.1649815291052903,-7.568921116204734,-4.575763599466242,-5.401452342613453,19.74589039485507,1.80999755859375,6.248602649062789,6.093502426147481,-4.655531037108332,16.842535889403294,0.7189856945195743,11.468019157775387,-2.6020598325007285,66.08324888689327,3.4189476569277275,5.374516731627909,6,-2.635002136230483,-7.905002593994155,-7.0875015258789205,-5.240001678466811,-3.5900039672851705,4,0.07389028204965786,-1.4771583040292473,112.83999633789062,-1.9746781654707344,110.87000274658205,-1.055709394770789,110.27999877929688,0.07389028204965786
9907,2019-07-01,115.0,118.13999938964844,114.41000366210938,117.16999816894531,2586300.0,0.01887124303700305,-1.226869206768544,4.428586998832359,72.61850843025442,73.65939182653418,-3.0653336916824543,-8.651586641785627,-6.8372491812653635,-7.406884015899294,19.233046713666894,5.269996643066392,6.489985960206468,7.2769996643066435,-2.8162781156223957,17.370277444235683,2.2303607743421168,12.32363855427117,-3.984687140043164,62.12305135253781,-0.04949461171253233,5.046638889964523,7,-1.1800003051757812,-8.174999237060547,-9.79749870300293,-7.369998931884766,-5.180000305175781,0,0.05182607899541436,-2.584146000619415,112.87000274658205,-1.4771583040292473,112.83999633789062,-1.9746781654707344,110.87000274658205,0.05182607899541436
9908,2019-07-02,113.51000213623048,114.5,112.63999938964844,114.48999786376952,1357300.0,-0.012956503163213173,2.720001220703125,0.45161131542122124,70.38358638741676,73.2574031268427,-1.1350375144446048,-6.507602187112312,-5.460723798990713,-5.771298595460792,19.56524201600574,2.3600006103515625,6.97790827672074,5.160001754760756,-4.722748014648872,15.042751524170384,0.2186268700559424,10.10137663946557,-1.0697519703353322,40.25809995589736,-21.538864354649107,4.941374884704811,7,0.48499679565428266,-6.68500137329103,-8.307500839233413,-5.880001068115249,-1.1800003051757955,1,0.03479866860985115,-1.226869206768544,115.0,-2.584146000619415,112.87000274658205,-1.4771583040292473,112.83999633789062,0.03479866860985115
9909,2019-07-03,113.16999816894531,113.66999816894531,111.86000061035156,113.62000274658205,1444500.0,-0.0029953657024612834,5.5818640846731125,0.4591903464383307,67.30678519204628,71.91505780778326,-0.5153096975307108,-5.39680422602504,-5.25660170631204,-5.287802956687798,20.302875875534998,1.80999755859375,7.2958744716349315,4.154998016357425,-5.094799183632446,13.404795216347296,-0.46990058363751075,8.77989661635236,4.970001220703125,27.551009059627162,-32.016436102117716,4.624898599994935,7,0.8250007629394531,-6.344997406005859,-7.967496871948242,-5.539997100830078,-2.5099945068359375,2,0.011398788869834364,2.720001220703125,113.51000213623048,-1.226869206768544,115.0,-2.584146000619415,112.87000274658205,0.011398788869834364
9910,2019-07-05,112.86000061035156,112.9800033569336,111.30999755859376,112.06999969482422,1022100.0,-0.0027392203199558818,2.2427095292766657,-1.7555397317870696,72.21106354134997,70.85051993374915,-0.1768825220212591,-4.291641161797656,-5.191406409870609,-4.850946029593189,21.012553529843935,1.8600006103515483,7.040756397399846,3.20050048828125,-5.148069799323565,11.549070775886065,-0.9737846555211576,7.374785632083658,5.154398803710933,22.69403566936453,-39.972237399297676,4.174285143802409,7,1.1349983215332031,-6.034999847412109,-8.709999084472656,-5.619998931884766,-3.9000015258789062,4,-0.0015948990271339447,5.5818640846731125,113.16999816894531,2.720001220703125,113.51000213623048,-1.226869206768544,115.0,-0.0015948990271339447
9911,2019-07-08,111.83000183105469,112.62000274658205,111.43000030517578,112.19000244140624,1790500.0,-0.009126340366175767,-1.0517218699850288,-0.4556964470240387,66.9521508168065,69.9197486222588,0.6310236618990501,-2.5131189211622598,-4.350045642239252,-3.7356734476513225,22.01007558819041,1.4300003051757812,6.606741135757659,1.613501739501956,-5.6285201136725505,8.855523592676462,-2.0075091870853043,5.234512666089216,5.916221508789064,7.613530498580048,-55.51047855611244,3.6210109265872563,7,2.164997100830078,-5.005001068115234,-8.260000228881836,-4.590000152587891,1.1899948120117188,0,-0.03755704648902558,2.2427095292766657,112.86000061035156,5.5818640846731125,113.16999816894531,2.720001220703125,113.51000213623048,-0.03755704648902558
9912,2019-07-09,113.29000091552734,113.91999816894531,111.4000015258789,111.76000213623048,1952600.0,0.013055522315722712,-1.2399970160590277,-4.2499894036368,60.170005396629115,68.74287598706725,-0.8580716234327355,-3.628309547328044,-5.966908921305617,-5.106791372826606,22.797359134494204,2.5199966430664062,5.893448496393518,2.7365009307861357,-4.413832306804082,9.886834168376353,-0.8386656880089731,6.311667549581244,4.1987733930664035,62.06902324691459,2.45120775561206,3.575166618795112,7,0.9749984741210938,-6.465000152587891,-10.055000305175781,-6.049999237060547,-2.9800033569335795,1,-0.03539590523280567,-1.0517218699850288,111.83000183105469,2.2427095292766657,112.86000061035156,5.5818640846731125,113.16999816894531,-0.03539590523280567
9913,2019-07-10,114.01000213623048,115.7300033569336,112.94000244140624,114.68000030517578,1762000.0,0.0063553818950006224,1.0144379871650198,-0.4379076493467585,59.22934088464964,67.39920526605326,-1.110065048087037,-3.84944625790817,-6.820588656328894,-5.73394001871263,23.521466901430323,2.790000915527358,4.9781801182747785,3.01450195312502,-3.8205861956352436,9.849590101885283,-0.40304212125511185,6.432046027505152,3.2316211023632633,61.08599628196983,5.62549955203648,3.4175440743801344,7,0.6999969482421733,-6.485000610351577,-10.990001678466811,-6.985000610351577,-5.560005187988281,2,-0.03675118290410728,-1.2399970160590277,113.29000091552734,-1.0517218699850288,111.83000183105469,2.2427095292766657,112.86000061035156,-0.03675118290410728
9914,2019-07-11,113.91999816894531,114.2699966430664,113.02999877929688,114.2699966430664,1414200.0,-0.0007894392211099666,6.085732970027248,0.5223872099114187,54.63847295572865,65.39687491584377,-0.6056072456380264,-3.1698146798810996,-6.9441467321790356,-5.570623123513798,24.614473319759067,1.2399978637695312,4.438661181731476,2.446998214721674,-3.743110942818234,8.637107372261582,-0.648056364048287,5.542052793491635,3.084360042448438,59.04971010064906,7.34260676733691,3.0950545787699553,7,0.8050003051757812,-5.634998321533203,-10.89999771118164,-6.894996643066406,-3.4000015258789062,3,-0.013957130999358247,1.0144379871650198,114.01000213623048,-1.2399970160590277,113.29000091552734,-1.0517218699850288,111.83000183105469,-0.013957130999358247
9915,2019-07-12,116.1999969482422,116.26000213623048,114.22000122070312,114.22000122070312,2139300.0,0.02001403455006745,-1.0606114317861441,-5.657155313351539,57.9911512528496,64.61122942863676,-2.636079305981056,-4.879312358554401,-9.365970528283398,-7.739036593441853,25.66966860768629,2.3400039672851705,4.243194581405902,4.205997085571298,-1.7147659196224652,10.12676009076506,1.2456155829744233,7.166378588168172,0.5765868370395424,98.76532550509411,50.20230970183826,2.960381502596881,7,-1.474998474121108,-7.814998626708999,-13.347496032714858,-9.174995422363295,-5.029998779296889,4,-0.047676363439152714,6.085732970027248,113.91999816894531,1.0144379871650198,114.01000213623048,-1.2399970160590277,113.29000091552734,-0.047676363439152714
9916,2019-07-15,117.0199966430664,117.69000244140624,116.22000122070312,116.9000015258789,1228300.0,0.007056796182098424,1.0136910422959344,0.06060372531037787,62.97227282860194,63.539425472897605,-3.135194353657255,-4.928115402987075,-10.394048666985285,-8.483064446889557,27.43705715938667,1.490005493164034,4.01032229401315,4.375996780395511,-0.6447859320744129,9.396779492865434,1.8656054241605489,6.8863881366304724,-5.709999084472642,89.34808106806676,43.20735512535559,2.5103913562349605,7,-2.5199966430664062,-8.08499526977539,-14.167495727539062,-9.9949951171875,-6.7299957275390625,0,-0.06887709613578519,-1.0606114317861441,116.1999969482422,6.085732970027248,113.91999816894531,1.0144379871650198,114.01000213623048,-0.06887709613578519
9917,2019-07-16,115.45999908447266,116.08999633789062,114.16000366210938,116.0,2007400.0,-0.01333103403986624,4.361138485339776,-4.500190742624619,67.47638465534129,63.216403058222554,-1.6797249496394926,-2.690100021324838,-9.064224538875791,-6.830805651829934,28.652507615472285,2.8599929809570312,3.518597312954654,2.297999191284177,-1.4123177054427032,6.008316088011057,0.44284074292073683,4.153157639647617,-4.022401428222636,53.05256090666148,2.9771948562571993,1.8551584483634398,7,-0.9599990844726562,-5.0,-12.607498168945312,-8.43499755859375,-6.870002746582031,1,-0.021132881177498564,1.0136910422959344,117.0199966430664,-1.0606114317861441,116.1999969482422,6.085732970027248,113.91999816894531,-0.021132881177498564
9918,2019-07-17,113.94000244140624,116.01000213623048,113.93000030517578,115.94000244140624,1545000.0,-0.013164703404807465,-1.0594033977172725,3.703697424377287,59.746035498257726,62.376319758912715,-0.10316742605712648,-0.9012773554958926,-7.7316890052060785,-5.236509205990259,28.842589650037453,2.0800018310547017,3.3441667603598404,0.5780025482177535,-2.819044618084618,3.975049714520125,-1.1205210349334322,2.2765261313689393,-2.3773566894530944,19.52796023549573,-32.615405847774326,1.6985235831511831,7,0.5599975585937642,-3.4800033569335795,-9.812501907348619,-6.9150009155273295,-5.310005187988281,2,-0.031858915262698906,4.361138485339776,115.45999908447266,1.0136910422959344,117.0199966430664,-1.0606114317861441,116.1999969482422,-0.031858915262698906
9919,2019-07-18,116.01000213623048,116.25,113.25,114.0,2245000.0,0.018167453488415974,1.4096406215051063,-1.0050010681152415,60.00001925399437,61.01953706031764,-1.931013758270467,-2.7192640727363653,-9.928663872729658,-7.251192436374609,28.7668374536732,3.0,2.8315972036220245,2.399502182006856,-1.0094598735817044,5.808464237595416,0.6950211542125828,4.103983209801129,-4.324809250488286,62.16217609457747,11.321330426765456,1.7044810277942772,7,-1.4650001525879048,-5.550003051757827,-12.267501831054702,-8.985000610351577,-11.84000396728517,3,-0.06516683948605195,-1.0594033977172725,113.94000244140624,4.361138485339776,115.45999908447266,1.0136910422959344,117.0199966430664,-0.06516683948605195
9920,2019-07-19,115.77999877929688,117.06999969482422,115.5199966430664,116.29000091552734,1558600.0,-0.001982616608036225,-2.0096959371875114,-0.2537321364179823,59.06541078715876,60.143232612579006,-1.3893553902538827,-2.3564751667390738,-9.730021696100764,-6.955152123057502,28.31880401500812,1.5500030517578125,2.45264269473212,2.0084987640380803,-1.4944204812052533,5.511418009281414,0.2570391414164135,3.759958386659747,-3.9747097024414018,56.98192315623085,7.735811176418764,1.7514596226216657,7,-1.2349967956542969,-5.319999694824219,-12.312498092651367,-8.754997253417969,-9.75,4,-0.04543100873802253,1.4096406215051063,116.01000213623048,-1.0594033977172725,113.94000244140624,4.361138485339776,115.45999908447266,-0.04543100873802253
9921,2019-07-22,117.70999908447266,118.08000183105469,115.5500030517578,116.0500030517578,1667000.0,0.016669548501678566,1.1083309756400064,-3.2548805481173706,58.54889383395639,59.96310910561537,-2.6793231632983634,-4.182741394836626,-11.669603009013741,-8.787263258101689,27.857017178218292,2.529998779296889,2.254001103602789,3.736499023437503,-0.18295306789867993,7.655951114773686,1.7767729777694115,5.696225069105594,-5.787015740326169,92.33949055250696,42.87479582618899,1.9597260456680936,7,-2.1999969482421875,-7.25,-14.572498321533203,-10.68499755859375,-10.659996032714858,0,-0.055560283462699034,-2.0096959371875114,115.77999877929688,1.4096406215051063,116.01000213623048,-1.0594033977172725,113.94000244140624,-0.055560283462699034
9922,2019-07-23,119.91999816894531,119.93000030517578,117.69000244140624,118.5,2307800.0,0.01877494776706845,2.111102869495209,0.8554226281028886,69.34217305603514,61.0867571246582,-4.302397788712412,-6.155447336989539,-13.865312006882249,-10.901974489083415,27.514577150125824,2.2399978637695455,2.054348221594438,5.595498275756839,0.9002729225800152,10.290723628933662,3.247885599168427,7.9431109523452506,-7.750734085322492,99.8502674285401,47.18773162854088,2.34761267658841,7,-3.4399986267089844,-8.21999740600586,-16.887496948242188,-12.894996643066406,-11.889999389648438,1,-0.0803035140131596,1.1083309756400064,117.70999908447266,-2.0096959371875114,115.77999877929688,1.4096406215051063,116.01000213623048,-0.0803035140131596
9923,2019-07-24,124.63999938964844,124.79000091552734,120.51000213623048,121.0199966430664,4240300.0,0.03935958382899152,1.1836696165650964,2.549300996120824,77.3747085716532,63.6130055264276,-8.220427567147524,-10.271076351634008,-18.31052628379541,-15.521905332059617,28.46470182528977,4.870002746582031,2.210704379469817,9.597499465942377,3.3659079647196677,15.829090967165087,6.481703715331022,12.713295216553732,-12.005091132732446,98.7001601908274,41.090633797197405,3.1157957506113547,7,-5.619998931884766,-9.21999740600586,-21.22749900817871,-17.61499786376953,-15.620002746582031,2,-0.12877088519218005,2.111102869495209,119.91999816894531,1.1083309756400064,117.70999908447266,-2.0096959371875114,115.77999877929688,-0.12877088519218005
9924,2019-07-25,122.18000030517578,124.0999984741211,120.58000183105469,123.19000244140624,2675400.0,-0.01973683485653932,1.4876352333170682,-0.27900590329222485,70.17316084515194,64.96656214779452,-4.990314118219459,-7.294298527895734,-15.679899601253197,-12.978637502498145,29.4661724185167,4.05999755859375,2.4555441889874032,6.572000503540039,-0.10228411090814404,13.246285117988222,3.2348581963159404,9.909142810764138,-8.57268463557088,71.84466658655944,9.412970626812324,3.3371423072240938,7,-3.1599998474121094,-5.034999847412109,-18.35000228881836,-15.154998779296875,-12.349998474121094,3,-0.11090197264620416,1.1836696165650964,124.63999938964844,2.111102869495209,119.91999816894531,1.1083309756400064,117.70999908447266,-0.11090197264620416
9925,2019-07-26,121.8000030517578,123.04000091552734,121.70999908447266,122.77999877929688,1372900.0,-0.003110142842272401,-1.293099365973008,0.9702907473014184,72.20490551443862,65.9924102239986,-4.171048698692289,-6.544144055895927,-15.16692358998013,-12.509869929912455,30.30564708898319,1.3300018310546875,2.703062631731669,5.744002914428691,-1.3383522075885281,12.82635803644591,2.2028253534200815,9.2851804754373,-7.298072562479106,67.64070827880315,-1.6538541364890165,3.54117756100861,7,-2.7800025939941264,-4.4800033569335795,-17.225002288818345,-14.775001525878892,-15.420005798339844,4,-0.14474552086276038,1.4876352333170682,122.18000030517578,1.1836696165650964,124.63999938964844,2.111102869495209,119.91999816894531,-0.14474552086276038
9926,2019-07-29,121.20999908447266,122.5,120.81999969482422,122.08000183105469,1694700.0,-0.004844039018902402,-1.036362123096699,0.8877617750097185,68.35031857492248,66.08951399284096,-3.2678368204015555,-5.5835647066267455,-14.345215981557004,-11.810632540791076,30.89475525134503,1.6800003051757812,3.087382854482385,4.736999130249018,-2.5350697230052646,12.0090679835033,1.1009647036218695,8.373033556876166,-5.885022961094066,49.577428162787776,-19.778866227159646,3.6360344266271434,7,-2.1899986267089844,-3.8899993896484375,-14.667497634887695,-14.18499755859375,-12.01999664306642,0,-0.1252371951145438,-1.293099365973008,121.8000030517578,1.4876352333170682,122.18000030517578,1.1836696165650964,124.63999938964844,-0.1252371951145438
9927,2019-07-30,120.95999908447266,121.37999725341795,119.56999969482422,120.3000030517578,1163000.0,-0.0020625361099604334,1.4133423530189935,-0.7586137346206964,66.46138500070467,66.83566393755729,-2.408942009644832,-5.12702805052524,-13.736879537872142,-11.434020352658564,30.586960066384727,1.8099975585937358,3.2596561572657947,4.188999176025391,-3.313723607718302,11.691721959769083,0.4376377841535515,7.94036056789723,-4.877820977722166,26.628334570795502,-41.96583411936618,3.7513613918718445,7,-1.9399986267089844,-3.6399993896484375,-14.207498550415039,-13.93499755859375,-7.94000244140625,1,-0.11499666119376195,-1.036362123096699,121.20999908447266,-1.293099365973008,121.8000030517578,1.4876352333170682,122.18000030517578,-0.11499666119376195
9928,2019-07-31,117.45999908447266,120.97000122070312,116.05999755859376,120.97000122070312,2460100.0,-0.028935185404191044,1.7977211816642422,-5.318217022899766,57.21859991878985,66.52661734475679,1.835948358665263,-1.3870458064554896,-9.804472942474774,-7.82216402528654,30.42675059616162,4.910003662109361,3.202802701296477,0.49149932861328693,-6.856139363413632,7.839138020640206,-3.1823200174001727,4.1653186746267465,7.3300018310546875,17.412952319136252,-50.22441021517983,3.67381934601346,7,2.6949996948242188,-0.1399993896484375,-10.707498550415039,-10.43499755859375,-4.790000915527344,2,-0.0802826526364443,1.4133423530189935,120.95999908447266,-1.036362123096699,121.20999908447266,-1.293099365973008,121.8000030517578,-0.0802826526364443
9929,2019-08-01,114.45999908447266,120.1500015258789,113.11000061035156,117.77999877929688,2978600.0,-0.025540609768288203,-1.3388720402811978,0.9458682832568583,46.55309427290562,65.13635995428422,5.132718574450479,1.8072096243190288,-6.47473748556888,-4.762862338033443,30.197193821471124,7.040000915527344,3.1310752044705055,-2.573000717163083,-9.801930598661073,4.655929164334907,-6.187465657912071,1.0414642235859048,10.155401763916018,13.595150378972681,-48.03495930236227,3.6144649407489933,8,4.490001678466797,3.1300010681152344,-7.707498550415039,-7.43499755859375,-1.5899963378906108,3,-0.047527542241123655,1.7977211816642422,117.45999908447266,1.4133423530189935,120.95999908447266,-1.036362123096699,121.20999908447266,-0.047527542241123655
9930,2019-08-02,112.68000030517578,114.94000244140624,112.23999786376952,114.20999908447266,2717700.0,-0.015551273750956551,-1.2406642944878234,0.4608430481731965,41.71756327593429,63.26621211450398,7.182002932615774,3.7661228840011063,-4.429179884037623,-2.936982932914731,30.058684781983334,2.7000045776367188,3.277208926533703,-4.343999481201166,-11.595218496110931,2.9072195337085986,-7.969608988656049,-0.7183899737462838,11.475184533691404,4.2885219278123925,-51.6115638479337,3.6256095074548855,8,5.834999084472656,5.354999542236328,-5.927499771118164,-5.654998779296875,1.3000030517578125,4,-0.025292851139530725,-1.3388720402811978,114.45999908447266,1.7977211816642422,117.45999908447266,1.4133423530189935,120.95999908447266,-0.025292851139530725
9931,2019-08-05,107.62999725341795,109.8499984741211,106.13999938964844,109.44000244140624,3642300.0,-0.0448172083606736,1.8212950258035951,1.183010870649247,36.8137400013568,59.651941775095274,11.903578581221709,8.943897099712089,0.9205404975847813,2.1272866264079937,30.29450129561001,6.540000915527344,3.146562721552101,-9.184002304077168,-17.26443361900006,-1.103570989154278,-13.224217961538614,-5.143786646615723,15.81027636694337,9.776890240330884,-44.56320745934923,4.040215657461449,8,7.835002899169936,7.835002899169936,-0.7049961090087749,-0.6049957275390483,7.410003662109389,0,-0.0116138626024197,-1.2406642944878234,112.68000030517578,-1.3388720402811978,114.45999908447266,1.7977211816642422,117.45999908447266,-0.0116138626024197
9932,2019-08-06,109.27999877929688,110.38999938964844,108.12999725341795,108.86000061035156,2868500.0,0.015330312812272373,-1.4042513473150882,-0.23204252216100926,42.18644782436948,55.74213502539708,9.594540230451912,7.3551765636962045,-0.3943970916758417,0.49857673682947734,30.185117757295725,2.760002136230483,3.080607935595367,-7.333500671386716,-15.96248614639822,1.2954848036247881,-11.64799340889246,-3.019007933880971,12.776252902607425,21.17329064028258,-36.0183176408184,4.314492737505749,8,5.840000152587891,6.185001373291016,-1.6799983978271484,-2.2549972534179688,6.930000305175781,1,-0.0008235389723273423,1.8212950258035951,107.62999725341795,-1.2406642944878234,112.68000030517578,-1.3388720402811978,114.45999908447266,-0.0008235389723273423
9933,2019-08-07,109.81999969482422,110.26000213623048,107.16000366210938,107.8499984741211,2048700.0,0.004941443279276925,1.1754328668258458,4.690499545867393,39.059737412986095,52.28508797737865,7.522296018465553,6.83564329921353,-0.5439193222991037,-0.034978846318139745,29.749427407281438,3.099998474121108,2.8817234978789656,-6.5839996337890625,-15.670458485478363,2.5024592179002383,-11.127229059633706,-2.040770207944419,10.96295180369961,26.266950350129797,-29.044421553206753,4.5432294258446495,8,4.770000457763672,5.645000457763672,0.5025005340576172,-2.7949981689453125,6.6999969482421875,2,0.029138562712935467,-1.4042513473150882,109.27999877929688,1.8212950258035951,107.62999725341795,-1.2406642944878234,112.68000030517578,0.029138562712935467
9934,2019-08-08,112.33000183105469,112.45999908447266,109.4000015258789,110.22000122070312,1837600.0,0.022855601376847945,1.5822817409219676,1.0710656359890323,44.35721929724733,49.19090061991295,3.8757070574870625,4.427410694791234,-2.658463426004346,-2.5200425943237974,29.06336686605311,3.05999755859375,2.312924646090039,-3.994497680664068,-13.199513797548775,5.210518436220639,-8.597005739106422,0.6080103777782853,7.281513498759111,70.34091244059056,14.611270076675638,4.602508058442354,8,1.9899978637695312,3.134998321533203,-1.9200019836425781,-5.305000305175781,2.9300003051757955,3,0.0030267633966745144,1.1754328668258458,109.81999969482422,-1.4042513473150882,109.27999877929688,1.8212950258035951,107.62999725341795,0.0030267633966745144
9935,2019-08-09,110.66000366210938,111.8499984741211,109.77999877929688,111.2300033569336,1713700.0,-0.014866893454315133,1.2873052069853608,-0.27014195731879287,38.37018440175464,45.859774600672075,4.245808399042332,5.967018062025602,-0.6026472667642508,-0.8473374614800377,27.92197711909888,2.5500030517578125,0.9518798467948955,-5.387496185302737,-14.935325524658168,4.160333154052694,-10.161410854980446,-0.6135815156250288,7.873790392491188,71.51905839746492,19.57677343953067,4.773914669677715,8,3.099994659423828,4.804996490478516,-0.2500038146972656,-3.6350021362304688,4.6199951171875,4,0.019971073661091854,1.5822817409219676,112.33000183105469,1.1754328668258458,109.81999969482422,-1.4042513473150882,109.27999877929688,0.019971073661091854
9936,2019-08-12,108.95999908447266,110.62000274658205,108.27999877929688,110.22000122070312,1395200.0,-0.015362412085467958,1.2718427904254868,2.210531247072051,31.61074638237541,41.98748142085771,4.498474790077367,7.412257648244179,1.5177982697537686,0.8669120388161389,26.568662517958803,2.3800048828125,-0.24747665470614777,-6.6845008850097685,-16.727080792675537,3.358079022656,-11.705790838842645,-1.6632109311768914,8.582291396931737,33.96220711376877,-11.42763569453507,5.021289953832882,8,4.595001220703125,6.505001068115234,1.4500007629394531,-1.93499755859375,7.599998474121108,0,0.046071992608673895,1.2873052069853608,110.66000366210938,1.5822817409219676,112.33000183105469,1.1754328668258458,109.81999969482422,0.046071992608673895
9937,2019-08-13,113.0199966430664,113.58000183105469,108.13999938964844,109.11000061035156,3047900.0,0.037261358229694785,1.1630200836350455,-3.103166193362438,30.061770851687925,38.97005596895751,-0.9010069561432061,3.3308636711092703,-2.048181266839066,-3.1801557107314835,25.688444695167224,5.44000244140625,-1.4654249215905537,-2.5025032043457003,-12.613570613736286,7.608564205044885,-7.558036909040993,2.5530305003495926,3.610110550997504,91.27717526934622,50.45660794828647,5.0555337046952955,8,0.12500381469726562,2.4450035095214844,-2.609996795654297,-5.9949951171875,2.8600006103515483,1,0.017872981175538483,1.2718427904254868,108.95999908447266,1.2873052069853608,110.66000366210938,1.5822817409219676,112.33000183105469,0.017872981175538483
9938,2019-08-14,110.30999755859376,111.70999908447266,109.5500030517578,110.58000183105469,1840600.0,-0.0239780495926859,-1.41341244064818,-0.06905487120749074,29.806056631951535,37.1092740088515,0.7689702927357018,6.065973753942927,0.9765651323633193,-0.4284654097516807,24.851921043740983,3.469993591308608,-2.682815470828345,-5.03100204467772,-15.388984321726312,5.326980232370872,-10.209993183202016,0.14798909384657577,5.480901011116913,39.88965432126494,2.869771530034974,5.178991138524297,8,0.23000335693357954,5.155002593994126,0.2350025177001811,-3.484996795654311,5.020004272460923,2,0.05348564641881137,1.1630200836350455,113.0199966430664,1.2718427904254868,108.95999908447266,1.2873052069853608,110.66000366210938,0.05348564641881137
9939,2019-08-15,108.4499969482422,110.9499969482422,107.80999755859376,110.61000061035156,2161500.0,-0.01686157783988329,1.211270027186447,7.999886973721758,28.377062493790504,35.62699614416885,1.8850293624171286,7.726710295403407,3.1716507596654964,1.4971632558777372,24.40248376207756,3.1399993896484375,-3.980974257041595,-6.513002395629869,-17.31064058110205,4.284635789842312,-11.911821488365959,-1.1141833028937782,6.568829687063499,11.09183562832053,-21.14366099743995,5.398819092736088,8,1.4100036621093608,7.015003204345689,2.6675033569335795,-1.6249961853027486,5.840003967285142,3,0.07441217078757156,-1.41341244064818,110.30999755859376,1.1630200836350455,113.0199966430664,1.2718427904254868,108.95999908447266,0.07441217078757156
9940,2019-08-16,110.5199966430664,111.25,109.1999969482422,109.80999755859376,2576200.0,0.019087134652591153,-1.1243551581419233,-0.32870272255894667,33.47758821559462,35.2563126124175,-0.5851201654328122,5.525747372858547,1.4644746433459943,-0.5240443682197196,23.69784501779002,2.8000030517577983,-4.856109904471538,-4.180002593994146,-15.14873430711937,6.788729119131077,-9.664368450556765,1.3043632625684722,3.7885238125867176,46.96702041291245,16.226000532460624,5.484365856562613,8,-0.149993896484375,4.945003509521484,0.9850025177001953,-3.694995880126953,0.44000244140625,4,0.042888216043584615,1.211270027186447,108.4499969482422,-1.41341244064818,110.30999755859376,1.1630200836350455,113.0199966430664,0.042888216043584615
9941,2019-08-19,111.16999816894531,113.72000122070312,110.80999755859376,113.05999755859376,2784500.0,0.005881302439576963,-1.2298873422235868,-2.6619744038856967,35.05343719868266,34.46375587623008,-0.7600972328460784,4.596319258639653,1.1691190641632545,-1.0868090609495198,22.551043344220425,3.2000045776367188,-5.223990955235905,-3.203001022338867,-14.18383922239093,7.777837177713195,-8.693420122364898,2.287418077687164,-5.029998779296875,56.85276697700588,24.534360768679818,5.49041910002603,8,-0.7299957275390625,4.295001983642578,0.38500022888183594,-4.344997406005859,1.5100021362304688,0,0.03697041178417204,-1.1243551581419233,110.5199966430664,1.211270027186447,108.4499969482422,-1.41341244064818,110.30999755859376,0.03697041178417204
9942,2019-08-20,110.29000091552734,111.45999908447266,109.93000030517578,110.37000274658205,2254700.0,-0.007915780047784482,-2.824982357092449,0.042329024809675944,38.10156487389851,34.35729226077591,0.31093341818643694,4.972829568345247,2.211934413153159,-0.10959571730383288,20.92928909217242,1.529998779296875,-5.349891250429707,-3.6014984130859347,-14.401246664452941,7.198249838281072,-9.00137253876943,1.7983757125975615,-3.998401489257816,41.962805756510015,7.438445247383136,5.3998741256835014,8,0.47499847412109375,5.174999237060547,1.427499771118164,-3.4650001525878906,2.8499984741210938,1,0.056850091495317834,-1.2298873422235868,111.16999816894531,-1.1243551581419233,110.5199966430664,1.211270027186447,108.4499969482422,0.056850091495317834
9943,2019-08-21,108.58999633789062,111.6999969482422,107.77999877929688,109.0,3236500.0,-0.015413950163431167,-2.862069483906868,5.124928476062412,39.81963090467442,33.85311577271224,2.0317765563392243,5.701051940069334,4.102848329592831,1.6595659340846964,18.531357872896148,3.9199981689453267,-4.917742576598556,-4.499002838134771,-14.272325511743873,5.27431983547433,-9.385664174939322,0.3876584986697793,-2.1498288757324246,13.636316930569969,-22.56322282716861,4.886661336804552,8,2.160003662109375,6.875003814697266,3.890003204345703,-1.7649955749511719,2.4500045776367188,2,0.06713326421748489,-2.824982357092449,110.29000091552734,-1.2298873422235868,111.16999816894531,-1.1243551581419233,110.5199966430664,0.06713326421748489
9944,2019-08-22,108.62999725341795,109.4000015258789,107.22000122070312,108.5500030517578,2761400.0,0.0003683664874880588,1.6913538384736997,-0.19510606624488278,42.52491451082615,34.31475245149797,1.5776413156732474,4.842128216066115,4.2839478933124155,1.641595640189351,16.05377686609888,2.1800003051757812,-4.784305597553214,-3.7815017700195455,-12.746533121386975,5.183529581347884,-8.26401744570326,0.7010139056641691,-2.0442331160888614,21.692246657151223,-17.77779607325742,4.482515675683718,8,1.8400039672851705,6.835002899169936,3.8500022888183736,-1.8049964904785014,3.100006103515639,3,0.061677296759997224,-2.862069483906868,108.58999633789062,-2.824982357092449,110.29000091552734,-1.2298873422235868,111.16999816894531,0.061677296759997224
9945,2019-08-23,104.16999816894531,107.51000213623048,103.72000122070312,106.9800033569336,4382700.0,-0.04105679091630754,-1.043127682370344,-35.12761087267525,43.471701720125694,35.632636377914665,5.610190458482535,8.341271565834177,8.872325150070196,6.100628714463042,13.729158921729045,4.9099960327148295,-4.703640172925063,-7.3600006103515625,-15.894801982673044,1.1748007619699194,-11.627401296512303,-3.0925999241908215,9.550003051757812,4.499969482421875,-37.12632385770953,4.267400686160738,8,4.5500030517578125,10.085002899169922,8.332502365112305,2.6550025939941406,5.6100006103515625,4,0.09714891930946545,1.6913538384736997,108.62999725341795,-2.862069483906868,108.58999633789062,-2.824982357092449,110.29000091552734,0.09714891930946545
9946,2019-08-26,106.02999877929688,106.08999633789062,105.0,105.56999969482422,2510400.0,0.017855434799326497,2.7586456373896686,-0.16370043957177727,43.91613780779642,37.17201048414894,3.6776002172845637,5.571359684992302,7.221701771415383,4.222845000526149,11.687337297183308,1.9199981689453125,-4.957686710457324,-4.740999984741208,-12.294729455214252,2.812729485731836,-8.517864719977737,-0.9641352495046789,7.490002441406247,28.947353325289587,-14.635480156429178,3.7768647352365257,8,2.69000244140625,8.22500228881836,6.472501754760742,0.7950019836425781,2.94000244140625,0,0.04649627805275802,-1.043127682370344,104.16999816894531,1.6913538384736997,108.62999725341795,-2.862069483906868,108.58999633789062,0.04649627805275802
9947,2019-08-27,107.0500030517578,107.79000091552734,106.31999969482422,107.29000091552734,2222700.0,0.009619959296463643,1.370973795445736,-0.5217355248536624,44.906223580179706,38.84980681172985,1.9240275125435886,3.642578469273772,6.392427160547697,3.179631284786879,9.896221293286173,1.7600021362304688,-4.862240961441671,-3.025495910644551,-9.032248591746963,2.981256770457861,-6.02887225119575,-0.02211957009335208,6.273998168945326,41.7293685955594,-3.8767621234797147,3.0033763405512053,8,1.6699981689453267,7.204998016357436,5.934997558593764,-0.22500228881834516,3.819999694824247,1,0.05259221945744286,2.7586456373896686,106.02999877929688,-1.043127682370344,104.16999816894531,1.6913538384736997,108.62999725341795,0.05259221945744286
9948,2019-08-28,108.02999877929688,108.05999755859376,105.83000183105469,106.44000244140624,1553300.0,0.009154560482032448,1.703035123087991,-6.625043710461568,41.62119556103691,40.32137715253501,0.6555392153890409,2.0236408685742333,5.4624494970109225,2.1671993668767584,9.42125936529167,2.2299957275390767,-4.369050571340523,-1.5740001678466768,-6.528362479037767,3.3803621433444135,-4.051181323442222,0.9031809877488683,5.101922441406245,75.88023463073328,32.023048623478715,2.477181155595547,8,0.69000244140625,6.225002288818359,6.060001373291016,-0.30999755859375,5.0,2,0.04730168164484749,1.370973795445736,107.0500030517578,2.7586456373896686,106.02999877929688,-1.043127682370344,104.16999816894531,0.04730168164484749
9949,2019-08-29,109.0199966430664,110.37000274658205,108.83999633789062,109.26000213623048,1949100.0,0.009164101406610836,-4.0999694827323605,-0.1509471987102051,46.71736029093094,41.792462938683485,-0.27390534080785756,0.6379007404405286,4.499543159025251,1.1457220212556933,9.624875446188003,2.3400039672851705,-4.114226737694295,-0.31200218200683594,-4.709914201050125,4.0859098370364535,-2.5109581915284878,1.8869538275148159,3.9236861776367107,79.69916099624939,37.71587902722149,2.1989560095216474,8,-0.29999542236328125,4.890003204345703,8.200004577636719,1.1300048828125,1.8199996948242188,3,0.01852875008861421,1.703035123087991,108.02999877929688,1.370973795445736,107.0500030517578,2.7586456373896686,106.02999877929688,0.01852875008861421
9950,2019-08-30,109.83000183105469,110.95999908447266,109.16999816894531,109.95999908447266,1881700.0,0.007429877205374025,-1.4689589855568126,0.5416428253544088,51.80573392134663,43.653829241201706,-1.3321712752382808,-0.417997711668221,3.677598864598849,0.3285868420544489,10.037953524277624,1.94000244140625,-3.624213465176254,0.6405029296875,-3.476356159791891,4.757362019166891,-1.4179266150521954,2.6989324744271954,2.9292073576484228,81.04031162753188,36.470924603348536,2.0584295447396945,8,-2.1200027465820312,3.549999237060547,8.252498626708984,0.31999969482421875,-3.700004577636733,4,0.01729947641084051,-4.0999694827323605,109.0199966430664,1.703035123087991,108.02999877929688,1.370973795445736,107.0500030517578,0.01729947641084051
9951,2019-09-03,106.37999725341795,108.9499969482422,105.83000183105469,108.70999908447266,2607300.0,-0.03141222361940488,1.220639023436639,17.923469687188323,35.860314559659315,43.404801428508456,1.5275560669114299,3.092091577275937,7.039544710573551,3.726099310867639,9.678172921008704,4.0,-2.969510775355076,-2.747001647949233,-6.999273876259039,1.5052705803605733,-4.873137762104136,-0.6208655337943298,6.198427775925154,10.721164070737485,-26.78582921249555,2.1261361141549058,9,1.3300018310547017,6.730003356933608,11.79000282287599,3.7700042724609517,1.6900024414062642,1,0.03196091007390667,-1.4689589855568126,109.83000183105469,-4.0999694827323605,109.0199966430664,1.703035123087991,108.02999877929688,0.03196091007390667
9952,2019-09-04,109.19000244140624,109.2300033569336,108.13999938964844,108.20999908447266,1181100.0,0.026414789063157196,1.0566011933466248,-0.42060196857869847,47.625118096988295,44.27207778321,-1.625870716876051,0.2898596453689777,4.197140807453238,0.8834009340645963,9.426148125007805,2.850006103515639,-2.553542344835563,0.06750335693358522,-4.184277601397568,4.319284315264738,-2.0583871222319914,2.193393836099162,3.2112541117640774,65.49712298798751,27.122826781362157,2.1258904791655753,9,-1.8500022888183452,3.359996795654311,8.97999763488771,0.9599990844726705,-0.75,2,-0.002014847658064367,1.220639023436639,106.37999725341795,-1.4689589855568126,109.83000183105469,-4.0999694827323605,109.0199966430664,-0.002014847658064367
9953,2019-09-05,113.0199966430664,113.9000015258789,111.0999984741211,111.2699966430664,2294800.0,0.03507641831691899,-1.6794334525808572,1.78570816887376,58.94324419636229,46.096336637158466,-5.32093876531134,-3.4658001893693324,0.463048208409532,-2.9955086103815916,8.65057960089774,4.7099990844726705,-2.1439139406458025,3.7374977111816463,-0.8522110825413591,8.327206504904652,1.4426433143201507,6.032352108043142,-9.299995422363281,89.09535419961787,45.317334853332284,2.2948543968614996,9,-4.209995269775391,-0.6749954223632812,5.150003433227539,-2.8699951171875,-1.7999954223632812,3,-0.01902312829891828,1.0566011933466248,109.19000244140624,1.220639023436639,106.37999725341795,-1.4689589855568126,109.83000183105469,-0.01902312829891828
9954,2019-09-06,112.66999816894531,113.5500030517578,112.43000030517578,113.2300033569336,1217100.0,-0.0030967836180922914,-1.1538495396691213,-0.32000296456473215,54.51112184711314,47.3229388734904,-4.847350466161288,-3.2559587272406247,0.8878380542504942,-2.6766790760434276,8.482992943365405,1.120002746582017,-1.8310369622243456,3.370499420166013,-1.2689850030554481,8.009983843387474,1.0507572085552823,5.690241631776743,-8.746396942138674,84.75832213819699,39.67417243464001,2.3197422116107336,9,-3.2199974060058594,-0.7349967956542969,6.067501068115234,-2.5199966430664062,-2.3300018310546875,4,0.0031951772095686337,-1.6794334525808572,113.0199966430664,1.0566011933466248,109.19000244140624,1.220639023436639,106.37999725341795,0.0031951772095686337
9955,2019-09-09,112.87000274658205,113.7699966430664,112.27999877929688,113.19000244140624,1208600.0,0.0017751360689366447,1.0135268190839497,0.5714227326602672,53.63559381490735,48.402878429836065,-4.116356670469457,-3.459264857762392,0.7029824571043122,-2.9335114133668583,8.326945383083988,1.4899978637695312,-1.4505555143730788,3.4600040435791186,-1.4152005679370774,8.335208655095315,1.0224017378210135,5.897606349337224,-8.746873513793957,87.23669370201512,41.8384221889575,2.4376023057580993,9,-3.0050010681152486,-3.540000915527358,5.399997711181626,-2.720001220703139,0.4199981689452983,0,-0.017985349156491415,-1.1538495396691213,112.66999816894531,-1.6794334525808572,113.0199966430664,1.0566011933466248,109.19000244140624,-0.017985349156491415
9956,2019-09-10,113.9800033569336,113.9800033569336,111.25,112.36000061035156,1459700.0,0.009834327840354096,2.3703688005387664,-5.062513411058314,57.81448530542763,49.83712973264138,-4.447788017804456,-4.3994587686424325,-0.3796258737595366,-4.091268729629945,7.691565705550649,2.7300033569335938,-1.1352264928629268,4.319004440307623,-0.9589260902418175,9.596934970857063,1.6800391750329027,6.957969705582343,-9.66133667828369,100.0,51.9295754548895,2.6389652652747193,9,-4.075000762939453,-5.130001068115234,4.29499626159668,-3.8300018310546875,-3.3900070190429688,1,-0.0688717834033834,1.0135268190839497,112.87000274658205,-1.1538495396691213,112.66999816894531,-1.6794334525808572,113.0199966430664,-0.0688717834033834
9957,2019-09-11,115.04000091552734,116.37999725341795,113.20999908447266,114.02999877929688,2387300.0,0.009299855477932661,-1.392450070679811,0.6234570517620575,64.04005679695089,52.3281143144096,-4.755283057648995,-5.586801545398828,-1.4680158025565504,-5.199571173809886,8.10603403664216,3.1699981689452983,-0.4470953881096875,5.27800178527832,-0.33711674784967727,10.893120318406318,2.4704425187143215,8.085561051842319,-10.334880769746093,74.62127561194136,21.27830853993342,2.8075592665640023,9,-3.9350013732910156,-4.990001678466797,0.4249992370605469,-4.8899993896484375,-5.040000915527344,2,-0.060587631825743116,2.3703688005387664,113.9800033569336,1.0135268190839497,112.87000274658205,-1.1538495396691213,112.66999816894531,-0.060587631825743116
9958,2019-09-12,116.20999908447266,118.45999908447266,115.52999877929688,118.0,2053700.0,0.010170359523940187,1.1623625793555834,-1.7722743856839624,65.72614089493726,54.44020104818808,-5.188555770172911,-6.632157141835862,-2.605361816358368,-6.392719906440135,8.721685609990823,3.4199981689453125,0.18777299285466142,6.1529998779296875,-0.1599157367705999,12.465915492629975,2.996542070579551,9.309457685279824,-10.804386312233206,68.7933386171218,10.973914086479525,3.156457807350142,9,-4.064998626708984,-5.119998931884766,-0.9174995422363281,-6.05999755859375,-6.7299957275390625,3,-0.06686168749918353,-1.392450070679811,115.04000091552734,2.3703688005387664,113.9800033569336,1.0135268190839497,112.87000274658205,-0.06686168749918353
9959,2019-09-13,116.5199966430664,116.98999786376952,115.41999816894531,116.02999877929688,1646300.0,0.0026675635576627332,1.1958033003793593,-0.2737416833248799,80.95237002593224,57.67871617091981,-4.830808854247337,-6.647386617863077,-2.8674707833171453,-6.732284011494656,8.905680914235434,1.5699996948242045,0.7887167094330039,6.059497451782221,-0.826536113641211,12.945531017205653,2.616480669070512,9.50251423449393,-10.070032965848299,73.09288921292362,8.1765916475684,3.443016782711715,9,-4.374996185302734,-5.429996490478516,-1.4924964904785156,-6.3699951171875,-5.409996032714844,4,-0.04548571554287506,1.1623625793555834,116.20999908447266,-1.392450070679811,115.04000091552734,2.3703688005387664,113.9800033569336,-0.04548571554287506
9960,2019-09-16,115.26000213623048,115.80999755859376,114.56999969482422,115.18000030517578,1192000.0,-0.010813547400757684,1.1017043397299688,0.16326975476842137,73.85013975395893,61.89980785917533,-3.0391682277174823,-5.2850420810294025,-1.5632478952455955,-5.560258560938294,9.093561160792143,1.9499969482421875,1.440960040645038,4.562502670288097,-2.650661212833782,11.775666553409977,0.9559207287271505,8.169084611849044,-7.849235626432005,55.61723502665017,-13.276808633157891,3.6065819415609397,9,-1.960002899169936,-4.170001983642592,-0.3675022125244283,-5.110000610351577,-4.380004882812528,0,-0.042686150504532394,1.1958033003793593,116.5199966430664,1.1623625793555834,116.20999908447266,-1.392450070679811,115.04000091552734,-0.042686150504532394
9961,2019-09-17,115.27999877929688,115.87000274658205,114.44000244140624,114.9800033569336,1426800.0,0.00017349160763302507,-1.0724683351853987,3.749856952125979,72.4250676667346,64.65535781136936,-1.8594786587163696,-5.250538048550439,-1.5046668815473083,-5.6327555641952785,9.745807072389265,1.4300003051758097,1.9073777294429277,4.37699928283692,-3.1213889285951097,11.87538749426895,0.627805177120905,8.126193388552934,-6.985293663524459,39.428565615699405,-31.54249448426733,3.7491941057160116,9,-0.5,-4.189998626708984,-0.6674995422363281,-5.129997253417969,-9.709999084472656,1,-0.017262299486829225,1.1017043397299688,115.26000213623048,1.1958033003793593,116.5199966430664,1.1623625793555834,116.20999908447266,-0.017262299486829225
9962,2019-09-18,116.55999755859376,116.62000274658205,114.81999969482422,115.20999908447266,1350500.0,0.011103389944923991,1.4489689999325015,4.50006357925795,72.8686369192454,66.20262366946749,-2.217272192390425,-6.362951595793035,-2.7366615406595542,-6.949083713574581,10.504484127783323,1.8000030517578267,2.2324372406092436,5.343498229980483,-2.5603035111396792,13.247299971100645,1.3915973594204019,9.295399100540564,-7.452068925325335,52.736240982788814,-16.8862319296081,3.9519008705600824,9,-1.704998016357436,-5.469997406005874,-2.0499973297119283,-6.409996032714858,-11.239997863769545,2,-0.05121826823736908,-1.0724683351853987,115.27999877929688,1.1017043397299688,115.26000213623048,1.1958033003793593,116.5199966430664,-0.05121826823736908
9963,2019-09-19,115.87999725341795,116.83999633789062,115.06999969482422,116.0999984741211,1636000.0,-0.005833908025212331,1.0823527299817792,-0.1629640513826262,68.70229547477798,67.77942073920804,-1.216885485452579,-5.384885863112444,-2.0387803798321897,-6.300794083900982,10.753898087680822,1.7699966430664062,3.3337077721029686,4.298997879028306,-3.7655493375617937,12.363545095618406,0.2667242707332491,8.331271487323363,-6.023902984053194,56.47048615785993,-11.386712261104002,4.032273608295051,9,-1.0249977111816264,-4.789997100830064,-1.5749969482421733,-5.729995727539048,-9.049995422363267,3,-0.05074212454940774,1.4489689999325015,116.55999755859376,-1.0724683351853987,115.27999877929688,1.1017043397299688,115.26000213623048,-0.05074212454940774
9964,2019-09-20,115.33000183105469,116.62000274658205,114.62000274658205,115.76000213623048,3204100.0,-0.004746249874000963,-1.1621639455137394,1.9545359966707665,65.21018828752034,69.06548679172059,-0.279254781030815,-4.539973276948643,-1.474024891373162,-5.8237119473611045,10.814884286791312,2.0,3.9497173242433377,3.4140022277832003,-4.690934298167008,11.518938753733408,-0.6384660351919109,7.4664704907583115,-4.785595176481294,37.08340220998728,-27.9038730819259,4.052468262975105,9,-0.4750022888183594,-4.240001678466797,-2.3275012969970703,-5.180000305175781,-6.5,4,-0.05072399532855876,1.0823527299817792,115.87999725341795,1.4489689999325015,116.55999755859376,-1.0724683351853987,115.27999877929688,-0.05072399532855876
9965,2019-09-23,114.29000091552734,115.13999938964844,113.4000015258789,114.9499969482422,1593900.0,-0.00901760945994634,2.3461467923559405,1.5348734053689432,75.23934999629974,71.00158286848415,1.098918612911163,-2.8490035347523417,-0.5045469114167389,-4.838822678673083,9.900450121726697,1.9300003051757812,3.937653526424242,1.8680011749267607,-5.42355273723706,9.159555087090581,-1.7777757811551567,5.513778131008678,-3.1123468665620067,25.872114299148123,-44.08009507427492,3.6457769560819133,9,1.5449981689453125,-3.200000762939453,-1.6275005340576172,-3.4399986267089844,-6.2399978637695455,0,-0.02782395904892976,-1.1621639455137394,115.33000183105469,1.0823527299817792,115.87999725341795,1.4489689999325015,116.55999755859376,-0.02782395904892976
9966,2019-09-24,110.95999908447266,115.05999755859376,110.61000061035156,115.04000091552734,2916400.0,-0.029136423172451575,1.1601952534739632,6.18185811552809,55.466333781484295,70.04894697787677,4.420326753543847,0.9162558487513479,2.6883479562280286,-1.6199415871997758,8.93446390770219,4.449996948242202,4.031073789007394,-1.708500671386716,-8.398739076944807,4.981737734171375,-5.053619874165761,1.6366185313923296,7.5,5.617956888380534,-62.21693014985574,3.345119202779045,9,3.575000762939453,0.13000106811523438,1.9575023651123047,0.6500015258789062,-2.7099990844726562,1,-0.000720997041409488,2.3461467923559405,114.29000091552734,-1.1621639455137394,115.33000183105469,1.0823527299817792,115.87999725341795,-0.000720997041409488
9967,2019-09-25,112.68000030517578,113.05999755859376,109.76000213623048,111.13999938964844,2349700.0,0.015501092599989219,1.8695669480702215,-0.377451035390651,48.79262548957135,68.16744526616944,2.604215401819033,-0.3798067410139794,0.8986905662084297,-3.4420302383932437,8.56294198890484,3.2999954223632812,4.191339248561306,-0.26999931335448935,-6.416532966007537,5.8765343392985585,-3.343266139681006,2.8032675129720275,5.622998809814447,41.24294576767601,-22.915241957421166,3.073266826326523,9,0.6949996948242188,-1.5900001525878906,0.27250099182128906,-0.970001220703125,-6.050003051757827,2,-0.0630990467793332,1.1601952534739632,110.95999908447266,2.3461467923559405,114.29000091552734,-1.1621639455137394,115.33000183105469,-0.0630990467793332
9968,2019-09-26,113.13999938964844,113.44000244140624,111.66999816894531,112.8499984741211,1020500.0,0.004082348981423678,2.9775063220608726,0.1883121708587027,51.656101639326636,64.91230433432436,1.858367598631233,-0.46098344981753314,0.42194591450336816,-3.9702247060593834,8.00364864865116,1.7700042724609233,4.165185522719796,-0.06550025939941406,-5.759051497390885,5.628050978592057,-2.9122758783951497,2.7812753595963216,4.821279846191402,49.27109260482611,-11.773988138327297,2.8467756189957374,9,0.15999984741210938,-2.049999237060547,-0.024999618530273438,-0.8799972534179688,-3.769996643066392,3,-0.06911790469339263,1.8695669480702215,112.68000030517578,1.1601952534739632,110.95999908447266,2.3461467923559405,114.29000091552734,-0.06911790469339263
9969,2019-09-27,111.04000091552734,113.86000061035156,110.37000274658205,112.95999908447266,1517800.0,-0.018561061388102096,-1.14110659171438,-6.620662439820052,44.31322565869391,61.63042499040603,3.4635059439276716,1.8952800184804062,2.413718911489994,-1.9313664009084022,8.281912640433914,3.489997863769517,3.827777567380224,-2.2664989471435604,-7.713766259379355,3.1807683650922343,-4.990132603261458,0.45713470897433695,6.593227236328119,23.791811017815437,-32.53817190080825,2.7236336561178964,9,2.259998321533203,0.049999237060546875,2.0674991607666016,2.7449989318847656,0.34999847412109375,4,-0.03791425657205616,2.9775063220608726,113.13999938964844,1.8695669480702215,112.68000030517578,1.1601952534739632,110.95999908447266,-0.03791425657205616
9970,2019-09-30,111.7300033569336,112.23999786376952,110.54000091552734,112.1500015258789,2276600.0,0.0062139988807381474,4.666742961776372,0.21874925494122976,42.82066862197502,58.34104731876607,2.481020521914189,1.4281408367382085,1.6286923367837858,-2.6291402561740824,8.752489250437911,1.6999969482421733,3.319099378587026,-1.6714965820312528,-6.92635354219334,3.583360378130834,-4.298925062112289,0.9559318980497835,5.588295754296865,37.169866456689924,-13.072857585049533,2.6274284800810435,9,1.5699958801269531,-0.6400032043457031,1.237497329711914,2.0549964904785156,1.719993591308608,0,-0.02595544114157533,-1.14110659171438,111.04000091552734,2.9775063220608726,113.13999938964844,1.8695669480702215,112.68000030517578,-0.02595544114157533
9971,2019-10-01,109.77999877929688,116.19000244140624,109.55999755859376,114.80999755859376,2901800.0,-0.01745282841715501,-1.4241328713854553,11.976239782016382,34.11834137967733,54.03545892548073,3.9882068593167332,3.842955600686139,3.3968351682180753,-0.6983251708148828,8.190774449865874,6.630004882812472,2.3948965182364788,-3.791501235961917,-8.24949224226711,0.6664897703432757,-6.020496739114506,-1.5625057328093277,7.235968452933591,3.3182663450737233,-42.02971934337101,2.2289955031525928,10,3.4199981689453125,1.9500007629394531,1.7075023651123047,4.005001068115234,2.25,1,-0.015758751564727946,4.666742961776372,111.7300033569336,-1.14110659171438,111.04000091552734,2.9775063220608726,113.13999938964844,-0.015758751564727946
9972,2019-10-02,108.97000122070312,109.80999755859376,108.11000061035156,109.12999725341795,1545800.0,-0.007378370992899841,1.236843029880165,0.031808364123936096,27.65431284776757,49.47457196692402,4.032389081066299,4.886141135911544,3.940563366850526,0.08677969935320107,7.574253740460915,1.6999969482422017,1.6823010832642353,-4.590498733520505,-9.09485564768076,-0.08614181936025034,-6.842677190600639,-2.3383202764403705,7.598607831109135,10.643569498291903,-30.427642249168663,2.252178457080131,10,3.395000457763672,3.174999237060547,2.5174999237060547,4.814998626708984,3.3199996948242188,2,-0.0066073342446318906,-1.4241328713854553,109.77999877929688,4.666742961776372,111.7300033569336,-1.14110659171438,111.04000091552734,-0.0066073342446318906
9973,2019-10-03,110.87000274658205,111.3000030517578,108.0,108.87000274658205,1816100.0,0.01743600536473089,1.3076939493045874,-12.500309951839363,34.12030346046143,46.02014031947303,1.5052799173364946,2.9690326352791203,1.6387177404110531,-1.7256081548606232,7.878026219804266,3.3000030517577983,1.028545688585396,-2.5829975128173714,-7.241647779407231,2.075652753772488,-4.912322646112301,-0.2536723795224418,5.31999969482419,35.04275813242934,-1.896220659470714,2.32932513329493,10,1.2249984741210795,1.2749977111816264,0.6174983978271342,2.914997100830064,2.149993896484361,3,-0.038243035880999865,1.236843029880165,108.97000122070312,-1.4241328713854553,109.77999877929688,4.666742961776372,111.7300033569336,-0.038243035880999865
9974,2019-10-04,113.02999877929688,113.22000122070312,111.19000244140624,111.8499984741211,1437500.0,0.0194822402742425,1.602553882419702,0.5900001525878906,44.03423227410309,42.552905017006736,-1.1345966094711457,0.8826433842330346,-0.8270029487089374,-3.824777934234419,8.390806232629282,2.3499984741210795,0.2623112951101234,-0.4410015106201115,-5.089684717766673,4.20768169652645,-2.765343114193385,1.883340092953162,2.341003417968736,61.41632820359961,25.73128953404251,2.3243416035732776,10,-0.93499755859375,-0.8849983215332031,-1.5424976348876953,1.1000022888183594,-0.4799957275390767,4,-0.03238074911299749,1.3076939493045874,110.87000274658205,1.236843029880165,108.97000122070312,-1.4241328713854553,109.77999877929688,-0.03238074911299749
9975,2019-10-07,110.83999633789062,113.29000091552734,110.77999877929688,112.91999816894531,1658300.0,-0.019375408874262368,-1.2818232891059032,-1.7627129602689684,39.35761670303371,40.763047563845554,0.5750278435640723,3.0701745114671724,1.037773757925038,-1.6042690165070042,8.822490367218009,2.5100021362304688,-0.4580537069183208,-2.529503631591794,-7.319925025196397,2.2609177620128094,-4.924714328394089,-0.13429293478949944,3.793905639648429,34.67637962514445,-0.5130224741784701,2.3952106968022995,10,1.2550048828125,1.3050041198730469,0.4750041961669922,3.4150047302246094,2.420005798339858,0,0.004962135239351184,1.602553882419702,113.02999877929688,1.3076939493045874,110.87000274658205,1.236843029880165,108.97000122070312,0.004962135239351184
9976,2019-10-08,106.12999725341795,110.36000061035156,106.08999633789062,109.98999786376952,3196500.0,-0.042493677734474655,-1.167513516025607,1.8557678905476287,28.530259547029416,38.51167357022979,5.059947554415331,7.548955856265465,5.380131557976512,3.1600930805634704,9.517160318598203,4.75,-1.2286870330467394,-6.847002410888692,-12.613698203984157,-1.0803066177932266,-9.730350307436424,-3.963654514340959,7.840514526367187,0.5555679179923407,-31.075276722256284,2.8833478965477304,10,5.010002136230483,6.015003204345717,4.415002822875991,8.12500381469728,8.040000915527358,1,0.0689720143622119,-1.2818232891059032,110.83999633789062,1.602553882419702,113.02999877929688,1.3076939493045874,110.87000274658205,0.0689720143622119
9977,2019-10-09,108.06999969482422,108.87000274658205,106.77999877929688,107.7699966430664,1869200.0,0.018279492053259183,1.1999935752776505,-0.07772098557530764,34.716249264681764,36.6294677508248,2.6789694819316026,5.333453813927889,3.0955103434148583,1.3480793629424426,9.596147132882741,2.740005493164091,-2.089373555533129,-4.55849990844726,-10.634402881324334,1.5174030644298142,-7.59645139488579,-1.52054842200873,5.220001220703125,27.50002914003003,-0.9479229225559678,3.037951486438536,10,3.0699996948242188,4.204998016357422,2.3400001525878906,6.185001373291016,5.25,2,0.036642908259972184,-1.167513516025607,106.12999725341795,-1.2818232891059032,110.83999633789062,1.602553882419702,113.02999877929688,0.036642908259972184
9978,2019-10-10,108.44000244140624,109.7699966430664,107.5199966430664,107.8000030517578,1883200.0,0.0034237322811776494,-2.7499618534154795,2.1333095976806877,36.420976405723614,35.752551167161435,1.7569191700331004,4.586656124814496,2.490915719201098,1.1626868893515763,9.066647657709781,2.25,-2.351649798365912,-3.7999973297119283,-9.905242063710318,2.3052474042864617,-6.852619696711116,-0.7473749627127404,3.985997924804707,32.63895290865164,5.065078415557359,3.052622366999193,10,2.6999969482422017,3.834995269775405,1.504997253417983,5.814998626708999,4.9599990844726705,3,0.035503489371474295,1.1999935752776505,108.06999969482422,-1.167513516025607,106.12999725341795,-1.2818232891059032,110.83999633789062,0.035503489371474295
9979,2019-10-11,111.22000122070312,112.72000122070312,109.7300033569336,109.7300033569336,2613900.0,0.025636284735414128,-3.0134257054639857,2.3281238824118446,44.33788498388711,35.921130762929444,-1.111776614541867,1.4643124145674165,-0.399494122056268,-1.4526636298234763,8.608803650891794,4.279998779296889,-2.564176139144678,-0.7549987792968693,-6.529153340145044,5.019155781551305,-3.6420760597209636,2.132078501127225,-5.1300048828125,71.25002251729593,41.66556240161964,2.887077280424089,10,-0.0800018310546875,1.0549964904785156,-0.6424999237060547,3.0349998474121094,0.75,4,0.016184098207222553,-2.7499618534154795,108.44000244140624,1.1999935752776505,108.06999969482422,-1.167513516025607,106.12999725341795,0.016184098207222553
9980,2019-10-14,110.33999633789062,111.0,109.98999786376952,110.56999969482422,1755600.0,-0.007912289814367424,-1.1720468920481688,-0.15436489039770196,48.74289849413889,37.54608155342517,-0.5025254640317058,2.0625730039708827,0.41498098845815434,-0.436364965540875,8.40290115934194,1.230003356933608,-2.909485377236365,-1.3890033721923771,-6.99052129291735,4.212514548532596,-4.189762332554864,1.4117555881701094,-4.117399902343749,64.10251689282492,30.185782313594444,2.800758960362483,10,-0.6499977111816406,1.9350013732910156,0.3525047302246094,3.9150047302246094,1.3700027465820312,0,0.020029062780639872,-3.0134257054639857,111.22000122070312,-2.7499618534154795,108.44000244140624,1.1999935752776505,108.06999969482422,0.020029062780639872
9981,2019-10-15,113.29000091552734,113.41000366210938,110.5,110.75,2615400.0,0.026735587054063537,1.0935229883007072,-11.043321060138654,51.17806153962215,40.15983140807568,-3.2433488510659885,-1.1005890832668683,-2.404823532562233,-3.188266989194233,8.454446296416588,3.07000732421875,-2.8996464116578125,1.6605010986328068,-3.7426147690068774,7.063616966272491,-1.0410568351870353,4.362059032452649,-6.93745638427734,98.19000515530351,62.5066428111094,2.7015579338198434,10,-3.5400009155273438,-1.0150032043457031,-3.6924991607666016,0.9650001525878906,-4.709999084472656,1,-0.0002647963549688992,-1.1720468920481688,110.33999633789062,-3.0134257054639857,111.22000122070312,-2.7499618534154795,108.44000244140624,-0.0002647963549688992
9982,2019-10-16,110.58999633789062,113.25,110.38999938964844,112.70999908447266,1928100.0,-0.023832682106251668,-1.2698447779449653,-0.8346464497796788,45.467470270334786,41.42062772028384,-0.3233897041846632,1.1902504478174762,0.3434986367159354,-0.2988991772797931,8.287780615464126,2.9000015258789062,-2.9863603417304034,-0.7410034179687557,-5.632641909993197,4.150635074055685,-3.1868226639809762,1.7048158280434649,-3.955153441406253,52.12217379196,17.40749754101693,2.4458192460122237,10,-0.839996337890625,1.6850013732910156,-1.212493896484375,3.6650047302246094,-1.80999755859375,2,0.03237184148299033,1.0935229883007072,113.29000091552734,-1.1720468920481688,110.33999633789062,-3.0134257054639857,111.22000122070312,0.03237184148299033
9983,2019-10-17,110.0,112.26000213623048,109.62999725341795,111.7699966430664,1494100.0,-0.005334988312034827,-1.0956196370113458,0.8349029952532272,48.04658111929619,41.86644425863863,0.14552171227157373,1.3883257631070762,0.9585444544167672,0.499868973765075,7.957665017620879,2.6300048828125284,-2.756179191022369,-1.0369998931884794,-5.462002245406794,3.3880024590298348,-3.2495010692976365,1.1755012829206777,-3.0941506728906347,9.788415853774563,-25.22117596267385,2.2125011761091566,10,-0.25,2.2749977111816406,0.5774993896484375,4.255001068115234,0.6500015258789062,3,0.030181815407492874,-1.2698447779449653,110.58999633789062,1.0935229883007072,113.29000091552734,-1.1720468920481688,110.33999633789062,0.030181815407492874
9984,2019-10-18,109.4800033569336,110.43000030517578,108.41999816894531,110.16999816894531,1444800.0,-0.00472724220969456,2.322320094327131,0.38982831674547513,45.746693834413655,42.57634171768085,0.12180369983880723,1.525813096886111,1.4171473860527897,1.211766018832435,7.634252307649049,2.0100021362304688,-2.338161681749142,-1.2644966125488253,-5.245803356490214,2.716810131392563,-3.2551499845195195,0.726156759421869,-2.3139878564242338,21.24256555309227,-12.936352493656777,1.9906533719706925,10,0.26999664306640625,2.0599937438964844,2.1374969482421875,4.774997711181641,3.4499969482421875,4,0.035805608775559605,-1.0956196370113458,110.0,-1.2698447779449653,110.58999633789062,1.0935229883007072,113.29000091552734,0.035805608775559605
9985,2019-10-21,111.11000061035156,111.4800033569336,109.98999786376952,110.19000244140624,1327300.0,0.014888538577257249,-1.2575715540758965,-1.333340704784461,52.54497049851208,45.24464293451224,-1.6381328507021777,-0.373802014454526,-0.2027314044277091,-0.2141058611272797,7.850780060031267,2.0,-2.106626939955845,0.5245006561279268,-3.0984876353955144,4.147488947651368,-1.286993489633801,2.3359948018896546,-3.6942255833781985,53.90780521366868,15.171498668683228,1.8114941457617206,10,-1.0149993896484375,0.3549957275390625,0.5074996948242188,3.145000457763672,3.779998779296875,0,0.007740082851475094,2.322320094327131,109.4800033569336,-1.0956196370113458,110.0,-1.2698447779449653,110.58999633789062,0.007740082851475094
9986,2019-10-22,110.87999725341795,112.23999786376952,110.7300033569336,111.25,1641100.0,-0.0020700509015403323,-3.5075099354338715,-0.40217769890369626,53.73775975390058,47.358144099981004,-0.741456311153371,-0.1582110649270163,0.08973099056892408,0.2437503433948507,8.161914795759225,1.5099945068359233,-2.2634477760917946,0.29849739074705894,-3.3229262551189436,3.9199210366130615,-1.5122144321859423,2.10920921368006,-3.224453081039144,50.93163875541373,8.284806481970215,1.8107118229329995,10,-0.4149971008300639,0.5849990844726705,1.3150024414062642,3.37500381469728,2.819999694824247,1,0.0074855866848346775,-1.2575715540758965,111.11000061035156,2.322320094327131,109.4800033569336,-1.0956196370113458,110.0,0.0074855866848346775
9987,2019-10-23,105.56999969482422,107.75,104.58000183105469,107.5,4584000.0,-0.04788958955741718,1.6090516632391956,5.2161783203082726,40.84944436628882,47.85019609559936,4.667455513300553,4.839958979695666,5.270886840770345,5.761818560453861,8.191400870215393,6.299995422363267,-2.2691890213129398,-4.656000137329102,-8.77217345472883,-0.5398268199293739,-6.714086796028965,-2.5979134786292377,7.840003967285156,12.890596672272792,-29.44916682157394,2.0580866586998647,10,3.4250030517578125,5.1399993896484375,7.364999771118164,8.685001373291016,7.379997253417983,2,0.028511908164550626,-3.5075099354338715,110.87999725341795,-1.2575715540758965,111.11000061035156,2.322320094327131,109.4800033569336,0.028511908164550626
9988,2019-10-24,105.31999969482422,106.68000030517578,104.91999816894531,106.37000274658205,3038400.0,-0.0023680970040985683,1.1077893005619261,0.5440429459736247,35.748620998059806,46.89583343050744,4.9487552187121935,4.715849680312743,5.47384841027835,6.142308802431543,8.358656695394693,1.7600021362304688,-1.5451084056471984,-4.515000152587888,-8.93977531463517,-0.09022499054060518,-6.727387733611536,-2.3026125715642394,7.91340393066406,9.660551527821925,-29.01589119202179,2.2123875810236417,10,3.6750030517578125,5.3899993896484375,7.652500152587891,8.935001373291016,5.940002441406264,3,0.032852251182096115,1.6090516632391956,105.56999969482422,-3.5075099354338715,110.87999725341795,-1.2575715540758965,111.11000061035156,0.032852251182096115
9989,2019-10-25,106.83000183105469,107.02999877929688,105.12000274658205,105.5500030517578,1867700.0,0.014337278205524662,1.2738147138964409,-1.2190429134029876,42.39667628176382,46.19069762913243,3.0737856082800477,3.0296025988199062,3.9933469226883744,4.7904660988767205,8.096742392667917,1.9099960327148295,-1.0584776631083628,-2.7944980621337834,-7.3757021845699455,1.7867060603023788,-5.0851001233518645,-0.5038960009157023,6.230333758544916,29.373383359345716,-9.403839097613861,2.2906020612180797,10,2.1650009155273438,3.770000457763672,6.142498016357422,7.424999237060547,3.4199981689453125,4,0.03575774248197927,1.1077893005619261,105.31999969482422,1.6090516632391956,105.56999969482422,-3.5075099354338715,110.87999725341795,0.03575774248197927
9990,2019-10-28,108.83000183105469,109.08000183105469,107.41999816894531,107.6999969482422,2085000.0,0.018721332638025112,1.0368082078933574,0.8828171566172931,55.705839579641875,46.693784078023505,0.935439081327246,0.8445000750838432,1.979963498698936,2.960264409273833,7.596244249933792,2.25,-0.582871066878397,-0.6494979858398438,-5.132633170451982,3.833637198772294,-2.8910655781459127,1.5920696064662252,4.060727083374019,55.483057456541914,11.380671812201236,2.2415675923060654,10,0.08499908447265625,1.5550003051757812,4.142498016357422,5.424999237060547,5.55999755859375,0,0.03767342097894888,1.2738147138964409,106.83000183105469,1.1077893005619261,105.31999969482422,1.6090516632391956,105.56999969482422,0.03767342097894888
9991,2019-10-29,108.0500030517578,110.12000274658205,107.83999633789062,109.23999786376952,2765800.0,-0.007167130076022099,-1.8322916024964306,-1.0530882035216724,49.95556303047583,47.19246105137251,0.9990362617244273,1.5686732548681022,2.7162845649270793,3.895753303529929,7.679181292386924,2.2800064086914205,-0.5639971796120733,-1.3429969787597855,-5.868280273431722,3.182286315912151,-3.605638626095754,0.9196446685761828,4.674511321003422,62.6353907447468,15.754091741158646,2.262641647335966,10,0.36999893188477984,2.3349990844726705,5.412496566772475,6.204998016357436,5.379997253417983,1,0.06330399023324573,1.0368082078933574,108.83000183105469,1.2738147138964409,106.83000183105469,1.1077893005619261,105.31999969482422,0.06330399023324573
9992,2019-10-30,108.25,110.98999786376952,107.7699966430664,110.51000213623048,2543700.0,0.001850966613544669,1.0000047387638076,1.8991697387401947,49.57455793590219,47.36223625321763,0.4829963566210864,1.382870398214095,2.502402627825532,3.760420507842852,8.179272097406383,3.220001220703111,-0.6381546691162754,-1.1069999694824162,-5.657835595460597,3.4438356564957644,-3.3824177824715065,1.168417843506674,4.311624121927096,54.859999974862085,5.921968695193733,2.2754178129890885,10,0.15999984741210938,2.1350021362304688,4.5625,6.005001068115234,7.6399993896484375,2,0.05034639213156766,-1.8322916024964306,108.0500030517578,1.0368082078933574,108.83000183105469,1.2738147138964409,106.83000183105469,0.05034639213156766
9993,2019-10-31,106.62999725341795,107.6999969482422,104.9499969482422,107.6999969482422,3847400.0,-0.014965383340249883,4.140188381926037,0.4734507448780238,39.159181128695984,46.630290397026776,1.7597488675807682,2.8131682297900937,4.14421414714495,5.458358396488919,8.367105561438118,3.3000030517577983,-1.0802949866592542,-2.515002441406267,-7.163068985238752,2.133064102426218,-4.839035713322502,-0.19096916949003173,5.771994422691691,27.814570372943102,-17.545142688630143,2.324033271916239,10,1.7800025939941548,3.755004882812514,5.602502822875991,7.62500381469728,7.990005493164091,3,0.05927037285581149,1.0000047387638076,108.25,-1.8322916024964306,108.0500030517578,1.0368082078933574,108.83000183105469,0.05927037285581149
9994,2019-11-01,109.37000274658205,109.91999816894531,107.55999755859376,107.62000274658205,1991800.0,0.025696385292519164,-1.5240508188293893,-1.6355144851582843,47.894065737336255,46.11352320134058,-1.11472654194786,-0.22671790373654233,1.4570166332322145,2.8257859025038385,7.965730148918645,3.290000915527358,-1.090733225770748,0.4080028533935689,-3.86945611363646,4.685461820423598,-1.7307266301214526,2.5467323369085904,2.875549132626503,73.17889285375978,28.9428999045422,2.1387294835150157,11,-0.9600028991699361,1.0149993896484233,2.8249969482421733,4.884998321533189,5.0400009155273295,4,0.017280783964390034,4.140188381926037,106.62999725341795,1.0000047387638076,108.25,-1.8322916024964306,108.0500030517578,0.017280783964390034
9995,2019-11-04,111.38999938964844,112.26000213623048,110.3499984741211,111.06999969482422,1681300.0,0.018469384587534998,-1.1704560725138553,0.18285696847098215,45.70135371705164,45.22058919724625,-3.4540597862669813,-2.322471308118068,-0.34182960838217014,0.9035455052261341,7.8979717377709795,2.8899993896484375,-1.109737273749687,2.4004993438720703,-1.9344819408594702,6.735480628603611,0.23300870150629294,4.567989986237848,-6.80999755859375,88.09846608574746,48.59345303698934,2.1674906423657734,11,-2.9699974060058594,-1.0049972534179688,0.8050003051757812,2.865001678466797,4.459999084472656,0,-0.01023430645385548,-1.5240508188293893,109.37000274658205,4.140188381926037,106.62999725341795,1.0000047387638076,108.25,-0.01023430645385548
9996,2019-11-05,113.4499969482422,114.43000030517578,111.33999633789062,111.47000122070312,3043500.0,0.018493559295101436,-1.7589253479199733,6.187492549412342,56.663564187195426,46.97771362179142,-5.711824494916755,-4.011633405412383,-2.212142324627095,-1.01762236569526,8.176897122590487,3.0900039672851562,-0.961836183393828,4.094496917724626,-0.45470670560420956,8.643700541053462,1.8198951060602155,6.369098729389037,-8.716395111083997,89.66241550730238,49.61550934549793,2.274601811664415,11,-3.774997711181655,-3.064994812011733,-1.254997253417983,0.8050041198730327,4.3600006103515625,1,0.008285610107465091,-1.1704560725138553,111.38999938964844,-1.5240508188293893,109.37000274658205,4.140188381926037,106.62999725341795,0.008285610107465091
9997,2019-11-06,112.02999877929688,113.22000122070312,110.6500015258789,113.0,1676800.0,-0.012516511301389976,2.6453801701188233,-0.4899006635275587,54.5536101183121,49.06715685737501,-3.664466780221602,-2.402951236341295,-0.6479317428357376,0.51711314739552,8.39488376860493,2.7999954223632955,-1.1957545448220515,2.476498794555667,-2.1805571409970668,7.133554730108401,0.14797082677930007,4.805026762332034,-6.908541003417966,74.68353717276304,29.536441880741314,2.3285279677763695,11,-2.3400001525878906,-2.5249977111816406,0.4349994659423828,2.2250022888183594,6.739997863769531,2,0.012496666438754245,-1.7589253479199733,113.4499969482422,-1.1704560725138553,111.38999938964844,-1.5240508188293893,109.37000274658205,0.012496666438754245
9998,2019-11-07,112.29000091552734,113.81999969482422,111.52999877929688,113.7699966430664,1139200.0,0.002320826020383082,1.8987319767834896,1.5257668711656442,56.37766163027319,50.62059967387605,-3.164590300594881,-2.4872551900490407,-0.7893198960729677,0.2972440280651938,8.96296106309432,2.2900009155273438,-1.4610611475515043,2.544001007080084,-2.235918472317991,7.323920486478158,0.1540412673810465,4.933960746779121,-6.796201438476558,68.85009411803895,19.82499864945862,2.389959739699035,11,-2.6000022888183594,-2.7849998474121094,-0.034999847412109375,1.9650001525878906,6.569999694824219,3,0.032059831193957056,2.6453801701188233,112.02999877929688,-1.7589253479199733,113.4499969482422,-1.1704560725138553,111.38999938964844,0.032059831193957056
9999,2019-11-08,113.0199966430664,113.04000091552734,111.16999816894531,111.9800033569336,1123900.0,0.006500986032480505,2.4629621780471607,-0.7027001948594228,54.51963152149931,50.488798778526885,-3.267845377291607,-3.2416885964385216,-1.421688936126742,-0.4055301939468734,9.333036245295041,1.8700027465820312,-0.8463508444738466,3.1839969635009737,-1.777128103382907,8.145122030384854,0.7034344300590334,5.664559496942914,-7.168749132890625,65.44110222262114,16.32999473715941,2.4805625334419434,11,-3.329998016357422,-3.514995574951172,-0.8999958038330078,1.2350044250488281,5.8000030517578125,4,0.014156840833827733,1.8987319767834896,112.29000091552734,2.6453801701188233,112.02999877929688,-1.7589253479199733,113.4499969482422,0.014156840833827733
10000,2019-11-11,112.5500030517578,112.73999786376952,111.41999816894531,112.5500030517578,1263500.0,-0.004158499427255435,5.947556519294789,0.0,53.907362602092725,50.927887619817646,-2.474943555286629,-2.7380172154765035,-0.8836300564567665,0.06495825872663374,9.723110750194277,1.5999984741210938,-0.013003749840763135,2.6035030364990064,-2.5012566486102514,7.708262721608264,0.051123193944377476,5.155882879053635,-6.355605429782017,50.26460686403489,1.326621636721427,2.552379842554631,11,-2.860004425048814,-3.045001983642564,-0.43000221252439985,1.704998016357436,4.449996948242202,0,0.016525993424417962,2.4629621780471607,113.0199966430664,1.8987319767834896,112.29000091552734,2.6453801701188233,112.02999877929688,0.016525993424417962
10001,2019-11-12,113.26000213623048,114.01000213623048,112.73999786376952,113.02999877929688,2277100.0,0.006308299113472193,-2.1357929339072212,100.0,72.92786964599937,53.522700032050665,-2.646491377524171,-3.6368417329132257,-1.4046892670111077,-0.6581358752387558,9.604642904326745,1.4599990844726847,0.555487489205774,3.315002059936532,-1.7856370618774946,8.415641181750559,0.7646824990295187,5.865321620843545,-6.736180406926707,77.67857548330853,23.181952560638976,2.550319560907016,11,-3.5700035095214986,-3.7550010681152486,-1.1400012969970845,0.6499977111816264,5.439994812011719,1,0.02286770518311787,5.947556519294789,112.5500030517578,2.4629621780471607,113.0199966430664,1.8987319767834896,112.29000091552734,0.02286770518311787
10002,2019-11-13,114.16999816894531,114.38999938964844,111.91000366210938,112.26000213623048,1683600.0,0.00803457545074271,1.1106360321928193,8.304209374066497,75.3872807422622,57.54804443355802,-2.9373145928567226,-4.495360798701398,-2.2018643870347603,-1.5637736675226392,9.410371818639964,2.4799957275390625,0.6178502271878159,4.0459980010986385,-1.390181683822746,9.482177686020023,1.3279081586379533,6.764087843559324,-7.32992929660665,93.1676665434591,31.636403431848677,2.718089842460691,11,-3.174999237060547,-4.664997100830078,-2.527498245239258,-0.7899971008300781,5.650001525878906,2,0.03188227597465754,-2.1357929339072212,113.26000213623048,5.947556519294789,112.5500030517578,2.4629621780471607,113.0199966430664,0.03188227597465754
10003,2019-11-14,113.31999969482422,113.6999969482422,112.54000091552734,113.6999969482422,1102200.0,-0.007445024855507909,5.105286405524946,-0.19895185482551112,69.35004492567347,59.93204212115104,-1.1605901651680028,-3.566752573106001,-1.3700669848192035,-0.6724814334057783,9.470857203801925,1.6299972534179688,0.9158842445004041,3.0299995422363253,-2.589892805078861,8.649891889551512,0.22005336857873203,5.8399457158939185,-6.176333565172072,66.77020841033806,1.1228091427741873,2.809946173657592,11,-0.9300003051757812,-3.8149986267089844,-1.6125011444091797,-0.20999908447265625,5.849998474121094,3,0.048093866598299284,1.1106360321928193,114.16999816894531,-2.1357929339072212,113.26000213623048,5.947556519294789,112.5500030517578,0.048093866598299284
10004,2019-11-15,113.4000015258789,114.9499969482422,112.58999633789062,114.6999969482422,1767400.0,0.0007059815678620573,1.622229569065244,3.4210653121046337,65.38722175155672,62.119360791651616,-0.6803673935219905,-3.518411029574793,-1.456432302993619,-0.7197257564051114,10.069981362402299,2.3600006103515767,1.249521654471991,2.91400146484375,-2.858307147996527,8.686310077684027,0.027847158423611518,5.8001557712638885,-5.9648820292058105,56.090766051992055,-10.394467631840818,2.886154306420136,11,-0.6000022888183594,-3.6350021362304688,-1.6925029754638672,-0.8500022888183594,6.319999694824219,4,0.048148139426846814,5.105286405524946,113.31999969482422,1.1106360321928193,114.16999816894531,-2.1357929339072212,113.26000213623048,0.048148139426846814
10005,2019-11-18,111.97000122070312,113.02999877929688,111.6999969482422,113.02999877929688,1845200.0,-0.012610231798360627,1.5094431968675956,0.8153856085637232,62.6451678320783,62.78398341886082,0.9393399298282361,-2.1298781137131186,-0.05599114653429638,0.7035940548497592,10.268519365938886,1.7000045776367045,1.9953482139526528,1.4410011291503935,-4.363602300483194,7.245604558783981,-1.4613005856663932,4.34330284396718,-4.083989076935879,8.30782376802841,-56.241023753410246,2.9023017148167902,11,0.8299980163574219,-2.2050018310546875,-0.26250267028808594,0.375,7.760002136230469,0,0.06117708671467392,1.622229569065244,113.4000015258789,5.105286405524946,113.31999969482422,1.1106360321928193,114.16999816894531,0.06117708671467392
10006,2019-11-19,111.70999908447266,113.02999877929688,111.56999969482422,112.7300033569336,1876200.0,-0.002322069602535559,-1.2461471648062725,0.9622703978810387,61.1182561820935,63.51338853705875,1.0354563958670155,-1.9020238251618906,0.13503703573070425,0.9548568589372053,10.239597214546048,1.4599990844726562,2.356085783279596,1.1394989013671903,-4.687495703498826,6.966493506233206,-1.7739984010658247,4.052996203800205,-3.400147852436916,4.1419971423605375,-59.086452554210304,2.9134973024330106,11,1.3499984741210938,-1.9449996948242188,-0.7275009155273438,0.22500228881835938,7.7399978637695455,1,0.047354766438832074,1.5094431968675956,111.97000122070312,1.622229569065244,113.4000015258789,5.105286405524946,113.31999969482422,0.047354766438832074
10007,2019-11-20,108.58000183105469,110.83000183105469,108.22000122070312,110.8000030517578,2987600.0,-0.02801895335305782,1.2894754453828754,2.1764626684817427,55.71179366022214,63.439403207053076,4.0505669207495885,1.54420986264941,3.124095282459635,4.023815292528113,9.953835063704961,3.4899978637695312,2.56855448234532,-2.140998458862299,-7.565794103960556,3.283797186235958,-4.85339628141142,0.5713993636868224,6.369995117187514,5.3491952287345965,-59.78289135073249,2.712397822549126,11,3.0049972534179688,1.18499755859375,2.432497024536133,2.509998321533203,10.279998779296875,2,0.09320312162946687,-1.2461471648062725,111.70999908447266,1.5094431968675956,111.97000122070312,1.622229569065244,113.4000015258789,0.09320312162946687
10008,2019-11-21,108.77999877929688,109.23999786376952,107.8499984741211,109.05999755859376,2903000.0,0.0018419317081368458,3.343752235176459,0.12612550690769847,47.96970080436946,62.71163312737199,3.68816606389926,1.7040875563483269,2.7448591438781023,3.7871138362886256,9.69520089952828,1.3899993896484233,2.3284273187206423,-2.114001464843753,-7.008316894861608,2.780313965174102,-4.56115917985268,0.3331562501651746,6.035398254394551,13.098598662599063,-48.90821835965666,2.4471577150089243,11,2.6199989318847656,0.9850006103515625,2.2325000762939453,2.3100013732910156,10.05999755859375,3,0.10148925390159591,1.2894754453828754,108.58000183105469,-1.2461471648062725,111.70999908447266,1.5094431968675956,111.97000122070312,0.10148925390159591
10009,2019-11-22,110.6500015258789,111.08000183105469,109.13999938964844,111.08000183105469,1783600.0,0.017190685489674173,8.023260765422899,1.5357220708446087,47.42698612541405,61.991591296629906,1.6166313608103735,0.142235690823739,0.7036576015933775,1.8963368189514824,9.615528952994586,2.3000030517578125,2.276666165543375,-0.43499870300293253,-4.944564422552602,4.074567016546737,-2.6897815627777675,1.8197841567719024,3.8867795654297055,54.05410978374056,-4.460107844613823,2.2547828597748354,11,0.7499961853027344,-0.8850021362304688,0.36249732971191406,0.4399986267089844,9.779998779296875,4,0.07699951672457717,3.343752235176459,108.77999877929688,1.2894754453828754,108.58000183105469,-1.2461471648062725,111.70999908447266,0.07699951672457717
10010,2019-11-25,112.93000030517578,113.47000122070312,111.31999969482422,111.62000274658205,3030500.0,0.020605501562181328,-1.2513061817949414,-3.0465037880803774,48.21918753125569,59.2461821727695,-0.6747538009647513,-1.9129292289453161,-1.683956333197159,-0.3864392768047935,10.421087885188788,2.8199996948242188,2.209603879979724,1.6400001525878878,-2.8103192276219175,6.090319532797693,-0.5851595375170149,3.8651598426927904,1.3393094814453264,90.39144748006109,34.337693029315986,2.2251596901048996,11,-1.5300025939941406,-3.1650009155273438,-2.285001754760742,-1.8400001525878906,5.379997253417983,0,0.06012574955440031,8.023260765422899,110.6500015258789,3.343752235176459,108.77999877929688,1.2894754453828754,108.58000183105469,0.06012574955440031
10011,2019-11-26,114.88999938964844,115.4499969482422,107.51000213623048,108.62000274658205,7432900.0,0.017355876022102645,1.1488507889050434,4.786265899454917,59.44519025129657,57.474838784884426,-2.6588264285990704,-3.514404109737484,-3.7316586541426773,-2.321400430849792,10.821048067401353,7.939994812011719,2.1904584134824603,3.2579994201660156,-1.1952315318323201,7.711230372164351,1.0313839441668478,5.4846148961651835,-7.040000915527344,92.94712941440977,37.62854359346592,2.2266154759991683,11,-3.409999847412095,-4.875,-4.1100006103515625,-3.799999237060547,2.029998779296875,1,0.04212728690919665,-1.2513061817949414,112.93000030517578,8.023260765422899,110.6500015258789,3.343752235176459,108.77999877929688,0.04212728690919665
10012,2019-11-27,113.6999969482422,116.30999755859376,113.02999877929688,116.11000061035156,3948800.0,-0.010357754789173224,1.334520732422498,-0.38437080580807603,54.38704853239652,55.81228363007588,-1.7237786002141178,-1.9975839123867871,-2.6862601319489414,-1.1363376976609487,11.00396868362176,3.279998779296889,2.1939982139156484,1.7954971313476733,-2.4484354405411892,6.039429703236536,-0.32646915459675085,3.9174634172920975,-6.189994812011719,70.34088672684065,16.042683665201643,2.1219662859444304,11,-1.7899971008300781,-3.254997253417983,-2.734998703002944,-2.609996795654311,5.880004882812486,2,0.05057168121664479,1.1488507889050434,114.88999938964844,-1.2513061817949414,112.93000030517578,8.023260765422899,110.6500015258789,0.05057168121664479
10013,2019-11-29,112.9499969482422,114.38999938964844,112.44000244140624,113.02999877929688,1036700.0,-0.0065963062456493304,-2.5454785057358995,0.03319573007812424,49.78247438176498,54.07842281121013,-1.153037149810416,-0.7903503385943935,-2.070638740065746,-0.4071851347549398,11.22142192332859,1.9499969482422017,1.743432489280437,0.7294971466064624,-2.729363164853609,4.188357458066534,-0.9999330091235805,2.4589273023365052,-5.439994812011719,61.81815502070774,8.560587238473445,1.729430155730039,11,-1.0399971008300781,-2.3349990844726705,-3.097496032714858,-1.859996795654311,7.710006713867173,4,0.0523240710207149,1.334520732422498,113.6999969482422,1.1488507889050434,114.88999938964844,-1.2513061817949414,112.93000030517578,0.0523240710207149
10014,2019-12-02,111.26000213623048,113.36000061035156,110.93000030517578,113.05999755859376,1715800.0,-0.014962327203834613,1.0249989668535047,22.49942780851058,46.273825343620544,52.259384756937045,0.22515269487192313,1.1051606133852374,-0.5197003103078259,1.2533604622082208,11.74339671528186,2.4300003051757812,1.0793837450336952,-1.054997634887684,-4.281410406703813,2.171415136928445,-2.6682040207957414,0.5582087510203735,-3.3980001831054665,42.613658530664544,-10.5671706283822,1.6132063859080625,12,0.6499977111816406,-0.6300048828125,-1.4075012207031392,-0.17000198364259234,9.400001525878892,0,0.06812865410858926,-2.5454785057358995,112.9499969482422,1.334520732422498,113.6999969482422,1.1488507889050434,114.88999938964844,0.06812865410858926
10015,2019-12-03,110.25,110.43000030517578,108.66999816894531,109.54000091552734,2108500.0,-0.0090778547262097,2.2897245573880367,-0.3944449389434957,41.45371000577508,50.074435181790555,1.0789810671809903,2.134831762521088,0.37016955669214724,2.1913362163965644,11.899220341476667,2.5900039672851705,0.5620066283848928,-2.007999801635748,-5.341715302575707,1.3257156993042116,-3.6748575521057347,-0.341142051165761,-2.0500782226562393,31.136355557713202,-18.163047221170487,1.6668577504699804,12,1.6599998474121236,0.37999725341798296,-0.4524974822998047,0.8400001525878906,8.319999694824219,1,0.09233560367506377,1.0249989668535047,111.26000213623048,-2.5454785057358995,112.9499969482422,1.334520732422498,113.6999969482422,0.09233560367506377
10016,2019-12-04,114.38999938964844,114.51000213623048,111.8000030517578,111.8000030517578,2890100.0,0.03755101487209478,-1.0926663446016793,3.647886869902557,50.527834115553866,49.49843967682742,-2.95123554042641,-2.035495106757054,-3.7369794784342503,-2.0104399439452436,11.21251067577689,4.260002136230483,0.23029064219629447,2.0849994659423885,-1.3446012553941102,5.514600187278887,0.37019910527413913,3.799799826610638,-5.865674581054677,74.86913190664963,29.833285195549337,1.7148003606682498,12,-2.479999542236314,-3.7600021362304545,-4.739997863769531,-3.299999237060547,4.669998168945327,2,0.034268713959797914,2.2897245573880367,110.25,1.0249989668535047,111.26000213623048,-2.5454785057358995,112.9499969482422,0.034268713959797914
10017,2019-12-05,113.43000030517578,115.2300033569336,113.16000366210938,113.9499969482422,2443400.0,-0.00839233402915407,-2.9056969086263362,-0.20077118853763296,50.262531327864444,49.75319862388241,-1.3755706699491412,-1.0173960849108425,-2.810057273171225,-1.0935184349622205,10.773831592093424,2.0699996948242188,0.009796315354307694,1.0550003051757812,-2.4079544805305204,4.517955090882083,-0.6764770876773696,2.786477698028932,-4.760002136230469,72.56095078928118,29.023752298462895,1.7314773928531493,12,-1.5200004577636577,-2.8000030517577983,-4.027498245239258,-2.3400001525878906,6.099998474121094,3,0.030767855544211686,-1.0926663446016793,114.38999938964844,2.2897245573880367,110.25,1.0249989668535047,111.26000213623048,0.030767855544211686
10018,2019-12-06,115.88999938964844,116.0999984741211,114.4000015258789,114.73999786376952,2150300.0,0.02168737616022387,1.1656016289003466,-2.211555672931581,55.336473387533765,50.632030541895716,-3.040717217724037,-3.3664641750344657,-5.290059220350614,-3.5584576398543106,10.248394496243039,2.6699981689453125,-0.10437321457661142,3.3349994659423885,-0.46700171602411444,7.137000647908891,1.4339988749591441,5.236000056925633,-6.91440124511719,97.1736328957299,52.94311425489955,1.9010005909832486,12,-3.979999542236314,-5.2600021362304545,-6.492498397827148,-4.799999237060547,1.6200027465820455,4,0.03184055967590127,-2.9056969086263362,113.43000030517578,-1.0926663446016793,114.38999938964844,2.2897245573880367,110.25,0.03184055967590127
10019,2019-12-09,114.62000274658205,115.77999877929688,114.51000213623048,115.77999877929688,1551800.0,-0.010958638793295505,1.1896568733844786,-1.0086908639780026,55.71860726778333,51.465299401509895,-1.2833071958258415,-2.0769387904520755,-3.987535742522496,-2.3338882317918745,9.815447165415826,1.3799972534179545,0.10083866303642708,1.9850025177002095,-1.9240228130833543,5.894027848483773,0.030489852308434706,3.9395151830919843,-5.351028625488297,80.0808120222004,30.01308253317169,1.9545126653917793,12,-2.710002899169922,-2.710002899169922,-5.222501754760756,-3.530002593994155,4.509994506835909,0,0.05269587132083231,1.1656016289003466,115.88999938964844,-2.9056969086263362,113.43000030517578,-1.0926663446016793,114.38999938964844,0.05269587132083231
10020,2019-12-10,114.41000366210938,115.44000244140624,114.02999877929688,114.58000183105469,2815900.0,-0.001832132956208099,-2.032240069566328,0.1465506468564832,55.839113405797214,51.0646241964544,-0.9401596363170626,-1.8134235604389062,-3.7690236423904366,-2.1673262052098607,9.30500994104305,1.4100036621093608,0.4859008521597019,1.6820034027099666,-2.3062083843784364,5.67021518979837,-0.3121024908342349,3.676109296254168,-4.859388603515626,60.69775322963273,4.621588188666337,1.9941058935441989,12,-1.9200057983398438,-2.5000038146972514,-5.012502670288086,-3.3200035095214844,5.05999755859375,1,0.05462809020143311,1.1896568733844786,114.62000274658205,1.1656016289003466,115.88999938964844,-2.9056969086263362,113.43000030517578,0.05462809020143311
10021,2019-12-11,115.8499984741211,116.48999786376952,114.79000091552734,114.9499969482422,2203200.0,0.012586266636827492,-1.7868948826505173,-5.294183645992197,66.96220652354629,52.461863973248825,-2.491685187283565,-3.2142286865020253,-5.12073295955804,-3.6736421590271107,8.539828050082965,2.079994201660142,0.8169919899569891,2.9924983978271484,-1.22977713689896,7.214773932553257,0.8813606304640871,5.10363616519021,-6.029008115527347,80.78076564429581,17.53252248853333,2.1111377673630543,12,-3.270000457763672,-3.8499984741210938,-6.44749641418457,-4.759998321533203,3.4599990844726705,2,0.023478647013627008,-2.032240069566328,114.41000366210938,1.1896568733844786,114.62000274658205,1.1656016289003466,115.88999938964844,0.023478647013627008
10022,2019-12-12,117.80999755859376,118.66000366210938,115.61000061035156,115.87000274658205,2424000.0,0.01691842132316035,-1.4796782007027443,2.1555461365659645,69.46960709418937,54.6493231635182,-4.254808675831384,-5.151675044250638,-6.941738295543772,-5.7245257756346035,8.246276183204602,3.0500030517578125,1.041508156403637,4.7704975128174,0.028229543872399177,9.5127654817624,2.3993635283448924,7.141631497289907,-7.588866749689473,81.64135621819747,11.551767055783216,2.3711339844725012,12,-4.1449966430664205,-4.724994659423842,-7.779996871948256,-6.719997406005874,2.6100006103515483,3,0.010610304947831883,-1.7868948826505173,115.8499984741211,-2.032240069566328,114.41000366210938,1.1896568733844786,114.62000274658205,0.010610304947831883
10023,2019-12-13,118.7699966430664,119.47000122070312,116.9000015258789,117.58000183105469,1644300.0,0.008148706428715347,-1.0156896536248665,0.613401028004672,68.22262370551884,57.08807853706245,-4.808037996699397,-5.9895252825721315,-7.809974707577169,-6.8461146835799696,8.009359750700654,2.5699996948242188,0.945310617572872,5.457996749877935,0.06603315997013226,10.849960339785738,2.7620149549240267,8.153978544831844,-7.873756005905705,87.13227456832232,14.39407965302243,2.6959817949539047,12,-4.6999969482421875,-5.279994964599609,-9.172496795654297,-7.249996185302734,2.0900039672851562,4,0.0063989404539133155,-1.4796782007027443,117.80999755859376,-1.7868948826505173,115.8499984741211,-2.032240069566328,114.41000366210938,0.0063989404539133155
10024,2019-12-16,118.86000061035156,120.5,118.48999786376952,119.5199966430664,2062500.0,0.0007578005374171415,-1.8714284935776537,-0.5546209328418016,64.75859541590478,59.67751024929909,-4.1422071625447785,-5.954812927511938,-7.8749119826135825,-7.0595464262230365,7.4984675637136675,2.010002136230483,1.0390568486064211,5.275000762939456,-0.6611512266365764,11.211152752515488,2.306924768151447,8.243076757727465,-7.106383914836613,74.65225532878321,3.9757666176701605,2.9680759947880153,12,-2.7099990844726562,-4.854999542236328,-9.262500762939453,-7.340000152587891,-1.2900009155273438,0,-0.011357887154541224,-1.0156896536248665,118.7699966430664,-1.4796782007027443,117.80999755859376,-1.7868948826505173,115.8499984741211,-0.011357887154541224
10025,2019-12-17,118.81999969482422,119.41000366210938,118.06999969482422,118.91000366210938,1467400.0,-0.0003365380727068379,1.4587139267440803,0.13637046712982764,60.81453591464815,60.820477115865124,-3.0829104979379736,-5.665803413605289,-7.739191242165049,-7.13839147991979,7.256596670060711,1.3400039672851562,1.303694522179228,4.892499923706055,-1.4292404427513787,11.214240290163488,1.7316297404773309,8.053370106934779,-6.016817002771063,70.57792338803962,2.6062216508209985,3.1608701832287194,12,-1.9899978637695312,-4.814998626708984,-9.22249984741211,-7.299999237060547,-6.6100006103515625,1,0.002608967845395771,-1.8714284935776537,118.86000061035156,-1.0156896536248665,118.7699966430664,-1.4796782007027443,117.80999755859376,0.002608967845395771
10026,2019-12-18,117.0,119.52999877929688,116.86000061035156,118.88999938964844,2708400.0,-0.015317284123032127,-1.4608298819376568,20.999067559549037,58.77660955979984,61.76648580830239,-0.9540793869539783,-3.6144864853119714,-5.690806163588633,-5.4396068304179295,6.89272857749414,2.6699981689453125,1.7663092056847063,2.808000183105463,-3.565541323799735,9.181541690010661,-0.3787705703471431,5.994770936558069,-3.273199230993228,28.42534893952963,-37.62542750723979,3.1867707534526013,12,0.2649993896484375,-2.9949989318847656,-7.402500152587891,-5.479999542236328,-2.690002441406236,2,0.021111121544471256,1.4587139267440803,118.81999969482422,-1.8714284935776537,118.86000061035156,-1.0156896536248665,118.7699966430664,0.021111121544471256
10027,2019-12-19,118.6999969482422,118.81999969482422,117.12999725341795,117.37999725341795,1591000.0,0.014529888446514594,1.1666625911489719,-0.6984127624876021,64.55697327198908,62.790985795464096,-2.042727152204563,-4.761573673273787,-7.2004964487822605,-7.2481722365616434,7.591963979198097,1.8199996948242188,2.513394204790174,4.001997375488301,-2.096517552465073,10.100512303441675,0.952739911511614,7.051254839464988,-4.160412271516236,50.54935841811643,-15.374351839191192,3.0492574639766876,12,-1.4349975585937642,-4.694995880126967,-9.102497100830092,-7.17999649047853,-5.469993591308608,3,0.00513901117131077,-1.4608298819376568,117.0,1.4587139267440803,118.81999969482422,-1.8714284935776537,118.86000061035156,0.00513901117131077
10028,2019-12-20,119.81999969482422,120.22000122070312,117.9000015258789,120.18000030517578,4449000.0,0.009435575192730417,9.545394645581911,-0.27272779816778303,72.31491352288813,64.63501982380907,-2.84591194295092,-5.282938819315831,-8.125182410761056,-8.415447867611334,8.347962375611326,2.3199996948242188,2.8315387901875795,4.570000076293951,-1.265995692239656,10.405995844827558,1.6520021920271404,7.487997960560762,-4.565165179305367,81.31866980226451,11.932247041693614,2.917997884266804,12,-2.5550003051757812,-5.814998626708984,-9.569999694824219,-8.299999237060547,-7.449996948242173,4,0.005007498544894462,1.1666625911489719,118.6999969482422,-1.4608298819376568,117.0,1.4587139267440803,118.81999969482422,0.005007498544894462
10029,2019-12-23,119.16999816894531,120.5500030517578,119.02999877929688,120.0,1565700.0,-0.0054248166210517645,-1.7387449309230618,2.305556732929259,73.6981985378474,66.6193626162591,-1.6568554326586735,-4.176019751503958,-7.373011547112526,-7.7690774308559725,8.950275952871042,1.5200042724609233,3.25250055520263,3.4939987182617216,-2.1694837596208743,9.157481196144317,0.6622574793204308,6.325739957203012,-3.285743795288724,62.60151843459012,-11.143134849036457,2.8317412389412975,12,-1.4999961853027344,-5.139995574951172,-8.222497940063477,-7.649997711181641,-9.419998168945312,0,0.014181442203350159,9.545394645581911,119.81999969482422,1.1666625911489719,118.6999969482422,-1.4608298819376568,117.0,0.014181442203350159
10030,2019-12-24,119.72000122070312,119.87999725341795,119.11000061035156,119.26000213623048,487800.0,0.004615281196682419,-1.0263012598503867,-0.5542145417777198,67.4983694231014,66.67893627176522,-1.535944892532001,-4.417751254139375,-7.783978139188662,-8.29112868912199,8.878858393968503,0.769996643066392,3.3879962679654625,3.7045017242431584,-2.0786797682035427,9.48768321668986,0.8129109780198007,6.596092470466516,-3.182542032112366,77.50674032783661,3.743042346655699,2.891590746223352,12,-1.6399993896484375,-5.689998626708984,-8.437501907348633,-8.200000762939453,-9.720001220703125,1,-0.017958582558944225,-1.7387449309230618,119.16999816894531,9.545394645581911,119.81999969482422,1.1666625911489719,118.6999969482422,-0.017958582558944225
10031,2019-12-26,119.7300033569336,120.12999725341795,119.26000213623048,119.66999816894531,912600.0,8.354607524618807e-05,1.0232609717798822,0.13044632046838345,72.05883610050286,66.96662838357783,-1.04788498266592,-4.2652419215572195,-7.747062974248152,-8.19220294802227,9.84910501684494,0.8699951171874716,3.6368458536254877,3.472503662109375,-2.5138694661865486,9.458876790405299,0.4793170979614132,6.465690226257337,-2.630788027499449,76.02344138649552,2.020541028347523,2.993186564147961,12,-1.0250015258789062,-5.700000762939453,-8.447504043579102,-8.210002899169922,-7.2700042724609375,3,-0.06280801855523754,-1.0263012598503867,119.72000122070312,-1.7387449309230618,119.16999816894531,9.545394645581911,119.81999969482422,-0.06280801855523754
10032,2019-12-27,119.4499969482422,120.0,118.98999786376952,119.72000122070312,1360900.0,-0.0023386486330969625,1.4337347182645805,-4.499682136045536,64.71072629277195,66.57641755993929,-0.5708065065593217,-3.7232665385306376,-7.33538309566319,-7.83013684803862,10.786922959821446,1.010002136230483,3.929556209819552,2.9049972534179886,-3.116407439533745,8.926401946369722,-0.10570509305787823,5.9156995998938555,-1.8676713376827507,58.490359617782794,-12.061866034155024,3.0107023464758673,12,-0.7449951171875142,-5.419994354248061,-8.037498474121108,-7.92999649047853,-2.7699966430664205,4,-0.04303055270797207,1.0232609717798822,119.7300033569336,-1.0263012598503867,119.72000122070312,-1.7387449309230618,119.16999816894531,-0.04303055270797207
10033,2019-12-30,118.86000061035156,119.4499969482422,117.94000244140624,119.27999877929688,1107300.0,-0.004939274616694078,2.973698476117741,1.5555241593671347,68.56390416362964,66.99922964301983,0.03721284956340298,-2.8119772636457583,-6.598834019774188,-7.169300807513224,11.716482984717702,1.509994506835966,3.8457922305343146,2.019500732421875,-3.8368681998933027,7.875869664737053,-0.9086837337357139,4.947685198579464,1.6900024414062358,35.248963747230874,-32.689408265348476,2.9281844661575898,12,-0.154998779296875,-4.829998016357422,-8.185001373291016,-7.340000152587891,-3.0699996948242188,0,-0.047366626489211416,1.4337347182645805,119.4499969482422,1.0232609717798822,119.7300033569336,-1.0263012598503867,119.72000122070312,-0.047366626489211416
10034,2019-12-31,118.83999633789062,119.13999938964844,118.13999938964844,118.81999969482422,963500.0,-0.00016830113039045802,2.2257921614471177,-0.04761126248864669,69.72390178947512,67.98915918466726,0.06043666484944765,-2.313601721336113,-6.412724249972996,-7.117931555036293,12.247794327194972,1.0,3.510749319563729,1.6204967498779297,-3.668901515222288,6.909895014978147,-1.024202382672172,4.265195882428031,1.6578067016601352,41.09570906506665,-26.61187535612826,2.6446991325501075,12,-0.1349945068359375,-4.809993743896484,-8.257497787475586,-7.319995880126953,-6.569999694824219,1,-0.054442896252814066,2.973698476117741,118.86000061035156,1.4337347182645805,119.4499969482422,1.0232609717798822,119.7300033569336,-0.054442896252814066
10035,2020-01-02,120.43000030517578,120.6500015258789,118.73999786376952,120.11000061035156,1279300.0,0.013379367353431926,4.02631129849926,16.00267073636017,70.1229952762198,69.24986870871392,-1.4272636885692975,-3.2694690132296387,-7.867269722222304,-8.640341214201072,12.377809684600138,1.9100036621093892,3.191147299565273,2.701500701904294,-1.6379391496371767,7.040940553445765,0.5317807761335587,4.871220627675029,-2.4899978637695455,91.88187103222087,24.761029888421277,2.1697199257707367,1,-1.5400009155273438,-6.349998474121094,-9.847501754760742,-8.90999984741211,-7.529998779296875,3,-0.08868222434702411,2.2257921614471177,118.83999633789062,2.973698476117741,118.86000061035156,1.4337347182645805,119.4499969482422,-0.08868222434702411
10036,2020-01-03,118.30999755859376,119.66999816894531,117.7300033569336,118.0,1374400.0,-0.017603609907911877,-3.564742841755677,0.9687432944711123,52.166373347684164,67.87313538379117,1.00364833753315,-0.8861663380007769,-5.626235406941262,-6.437241415361285,13.315499661704393,2.6999969482421875,2.9397542903952,0.3854980468750142,-3.6634197678113622,4.434415861561391,-1.638960860468174,2.4099569542182024,2.340003967285142,19.86282758080157,-43.54496041433204,2.0244589073431887,1,0.8800048828124858,-4.229995727539077,-7.727499008178725,-7.524997711181655,-1.4300003051758097,4,-0.07023918290994968,4.02631129849926,120.43000030517578,2.2257921614471177,118.83999633789062,2.973698476117741,118.86000061035156,-0.07023918290994968
10037,2020-01-06,116.91999816894531,117.31999969482422,115.61000061035156,116.25,1979400.0,-0.011748790620674687,1.3265274346571447,2.1613014372907062,42.2723694735601,64.53507493386581,2.3631079625336895,0.8207828691941472,-3.957677671854981,-5.036210719239847,13.787218332865503,2.6999969482422017,2.7708669126639194,-1.1790012359619197,-4.675457759763546,2.3174552878397066,-2.92722949786274,0.5692270259389005,3.7300033569335938,25.992010329956116,-32.99315020864316,1.7482282619008143,1,1.2100028991699219,-2.259998321533203,-6.17249870300293,-6.209999084472656,1.8899993896484517,0,-0.03814573344440286,-3.564742841755677,118.30999755859376,4.02631129849926,120.43000030517578,2.2257921614471177,118.83999633789062,-0.03814573344440286
10038,2020-01-07,119.58000183105469,120.87999725341795,118.4000015258789,118.9000015258789,2214700.0,0.022750630377754266,-1.952375329812291,1.0149286023366508,52.475928617528695,62.17704494271929,-0.37383197037240734,-1.6322891434118674,-6.294410763645502,-7.626332332925685,14.470248468558284,3.959999084472642,2.845313085162502,1.2965023040771513,-2.0970711975325145,4.690075805686817,-0.4002844467276816,2.993289054881984,-3.970001220703125,75.33213946020933,17.571618832825557,1.696786750804832,1,-1.3350028991699219,-4.805004119873047,-8.402502059936523,-8.870002746582031,-0.700004577636733,1,-0.024251559470421236,1.3265274346571447,116.91999816894531,-3.564742841755677,118.30999755859376,4.02631129849926,120.43000030517578,-0.024251559470421236
10039,2020-01-08,120.66000366210938,121.45999908447266,119.69000244140624,120.30999755859376,2036500.0,0.009031625811317001,-1.2264159996928823,0.5147146271134887,55.90500978157343,60.88889387143841,-1.3636520710851698,-2.3574560794352237,-7.0806064996042295,-8.599763594869188,15.249819858849346,1.8799972534179688,2.676283908983933,2.0745040893554716,-1.0070233161874995,5.156031494898443,0.533740386583986,3.615267792126957,-5.0500030517578125,86.32486100804543,28.938717330892793,1.5407637027714824,1,-2.1250038146972656,-5.595005035400391,-9.397504806518555,-9.950004577636719,-3.0100021362304688,2,-0.04036136746870789,-1.952375329812291,119.58000183105469,1.3265274346571447,116.91999816894531,-3.564742841755677,118.30999755859376,-0.04036136746870789
10040,2020-01-09,120.66000366210938,121.69000244140624,119.73999786376952,121.62999725341795,1418500.0,0.0,2.577977027906777,-2.7713619321650382,63.299407724969704,59.91562405193472,-1.3592276207656653,-1.9660123989415013,-6.845218601488838,-8.5251630932746,16.250532402629396,1.9500045776367188,2.2408913437813283,1.7620040893554716,-0.7519895498245717,4.275997728535515,0.5050072697654429,3.0190009089455003,-4.81600311279297,83.05923570555585,21.100546352257695,1.2569968195900252,1,-2.0100021362304688,-5.480003356933594,-9.390005111694322,-9.950004577636719,-2.0900039672851562,3,-0.06953428447207699,-1.2264159996928823,120.66000366210938,-1.952375329812291,119.58000183105469,1.3265274346571447,116.91999816894531,-0.06953428447207699
10041,2020-01-10,118.56999969482422,120.80999755859376,118.37000274658205,120.8000030517578,1610500.0,-0.01732143132647257,1.168891631712591,2.2989877220994535,49.54064678787037,58.23005966250122,0.6134347892238168,0.3564930351379161,-4.514114037140303,-6.382333207512801,16.789809757846736,2.4399948120117188,1.762871252566029,-0.4639999389648466,-2.539832402306729,1.6118325243770357,-1.5019161706357806,0.5739162927060875,-2.3752390319824173,48.68418080655738,-14.109738669300114,1.0379162316709392,1,0.0800018310546875,-1.8249969482422017,-7.3000011444091655,-7.969997406005859,5.319999694824219,4,-0.0478198379315069,2.577977027906777,120.66000366210938,-1.2264159996928823,120.66000366210938,-1.952375329812291,119.58000183105469,-0.0478198379315069
10042,2020-01-13,119.05999755859376,119.63999938964844,118.22000122070312,118.77999877929688,1357600.0,0.004132561904619303,-1.0285776566757494,-0.12555980170447292,47.18934685855238,55.85510885082597,0.06961889917037922,-0.036950888186495945,-4.758793999673813,-6.802068492953524,16.744980277209677,1.4199981689453125,1.4597934904166436,-0.03650207519530113,-2.0308362491341256,1.9578320987435234,-1.0336691621647134,0.9606650117741111,-2.5355223890380927,24.20737874323959,-34.74611170973316,0.9971670869694127,1,-0.40999603271485796,-1.6349945068359517,-7.789999008178711,-8.614997863769545,5.490005493164034,0,-0.01831009868871325,1.168891631712591,118.56999969482422,2.577977027906777,120.66000366210938,-1.2264159996928823,120.66000366210938,-0.01831009868871325
10043,2020-01-14,119.52999877929688,120.58999633789062,118.6999969482422,118.9800033569336,1326800.0,0.003947599784485112,-2.4053790268814494,1.9642779291552137,51.34932490860759,53.81348919739625,-0.3300575120746885,-0.4712568794253684,-4.920732419469516,-7.171216555665637,16.602404407365007,1.8899993896484233,1.0906795715385158,0.3954990386962862,-1.601600907737506,2.3925989851300784,-0.6030509345206099,1.3940490119131823,-2.6955919734301688,37.75207774504215,-19.883215278479575,0.998549973216898,1,-0.8799972534179688,-1.6699981689453125,-8.260000228881822,-9.084999084472656,3.230003356933608,1,-0.006023602677621809,-1.0285776566757494,119.05999755859376,1.168891631712591,118.56999969482422,2.577977027906777,120.66000366210938,-0.006023602677621809
10044,2020-01-15,117.51000213623048,119.41000366210938,117.2300033569336,119.41000366210938,1729200.0,-0.016899495220410454,1.2947353204543903,-3.4545769812315075,42.53883850999835,50.74858289003831,1.655536749881378,1.520365507731782,-2.6981260062656247,-5.061727755932068,15.968630476591034,2.2999954223632812,0.846749926449732,-1.556997680664054,-3.680423751963758,0.5664283906356502,-2.618710716313913,-0.4952846450141948,-0.3842595922314018,6.278000824522517,-46.82600540044488,1.061713035649854,1,1.1399993896484233,0.34999847412107954,-6.24000358581543,-7.065002441406264,-0.15000152587892046,2,0.011658540484062119,-2.4053790268814494,119.52999877929688,-1.0285776566757494,119.05999755859376,1.168891631712591,118.56999969482422,0.011658540484062119
10045,2020-01-16,119.12999725341795,119.22000122070312,118.01000213623048,118.4800033569336,1413600.0,0.013786018957853363,1.9156540123172743,-0.3421017760413062,48.17294271360888,50.304868375141055,-0.18802983483443825,-0.07927928061830869,-4.157629986363062,-6.510688513142654,15.462769628579071,1.709999084472642,0.6327215973634992,0.04749755859373295,-2.0728604808692097,2.1678555980566756,-1.0126814611377455,1.1076765783252114,-1.8999938964843608,53.07254116789536,2.7492280595881553,1.060179019731472,1,-0.4799957275390483,-1.269996643066392,-7.219997406005831,-8.684997558593736,-4.4699935913085795,3,-0.012423367427691123,1.2947353204543903,117.51000213623048,-2.4053790268814494,119.52999877929688,-1.0285776566757494,119.05999755859376,-0.012423367427691123
10046,2020-01-17,119.47000122070312,119.91999816894531,119.0199966430664,119.75,2303300.0,0.0028540583826415222,1.9032535932270132,-0.43077139771821216,50.06069253375353,51.17023760405144,-0.3868661298116649,-0.2368947687033227,-4.396292999931006,-6.705643545734347,15.481747217441233,0.9000015258789062,0.41020745328027886,0.2640014648437443,-1.620222160045131,2.1482250897326196,-0.6781103476006933,1.206113277288182,-2.2399978637695312,66.66674235526258,16.658700177365155,0.9421118124444362,1,-0.009998321533203125,-1.2299995422363281,-7.270002365112305,-9.025001525878906,-4.6300048828125,4,-0.007533284646212501,1.9156540123172743,119.12999725341795,1.2947353204543903,117.51000213623048,-2.4053790268814494,119.52999877929688,-0.007533284646212501
10047,2020-01-21,119.30999755859376,119.66999816894531,118.0,118.19000244140624,2548400.0,-0.0013392789861429444,-1.2266642252604167,-4.000000000000101,51.401858052543474,51.05089643016418,0.16518224281071525,-0.030407217719371715,-4.088940420772488,-6.416335356903744,15.34195724721702,1.6699981689453125,0.04059125603319558,0.07349777221681109,-1.7959288407049314,1.9429243851385536,-0.8612155342440673,1.0082110786776894,-1.8123942565918156,61.90471865413608,9.61543359321832,0.9347133064608728,1,0.15000534057615766,-0.659996032714858,-7.019998550415053,-8.774997711181655,-11.58999633789064,1,0.03838741031576509,1.9032535932270132,119.47000122070312,1.9156540123172743,119.12999725341795,1.2947353204543903,117.51000213623048,0.03838741031576509
10048,2020-01-22,120.41999816894531,121.0500030517578,119.27999877929688,119.63999938964844,1654700.0,0.009303500402859655,-1.3600056966145644,0.6964305177111539,54.60910291928697,50.906906778799026,-0.9086930975834235,-1.1522280313393907,-5.044037722884184,-7.404911853570468,14.97150809252462,1.7700042724609233,0.10265767545750748,1.1534984588623018,-0.7737186081003244,3.080715525824928,0.1898899253809958,2.117106992343608,-2.670850918579106,83.50772426327437,28.571415466769167,0.9636085334813129,1,-0.9599952697753906,-1.7699966430664062,-7.04499626159668,-8.799995422363281,-11.369995117187514,2,0.03429666953671795,-1.2266642252604167,119.30999755859376,1.9032535932270132,119.47000122070312,1.9156540123172743,119.12999725341795,0.03429666953671795
10049,2020-01-23,120.86000061035156,121.06999969482422,118.8499984741211,120.41999816894531,2170200.0,0.003653898422992352,4.162789872429517,0.5641065769396298,51.34459021978268,49.57859372266714,-1.4721554016234393,-1.537981091074414,-5.344363763252332,-7.735506310101755,14.41911193895595,2.220001220703125,0.4475039912884142,1.5090007781982422,-0.5444642712540286,3.562465827650513,0.4822682534721139,2.5357333029243705,-2.8744020485229527,93.15963826228717,41.124676409231824,1.026732524726132,1,-1.7099990844726562,-2.2099990844726562,-7.079999923706055,-8.834999084472656,-9.590003967285156,3,0.01572068108790159,-1.3600056966145644,120.41999816894531,-1.2266642252604167,119.30999755859376,1.9032535932270132,119.47000122070312,0.01572068108790159
10050,2020-01-24,117.56999969482422,122.1999969482422,116.9000015258789,121.77999877929688,1972200.0,-0.02722158612371839,1.099009990738958,-9.568126647246498,47.84383048705822,49.390058578132454,1.490137442232367,1.66821884962566,-1.9348851036436372,-4.367051346354643,13.582434099937068,5.2999954223632955,0.3678613295940778,-1.6735000610351562,-3.8660274661632457,0.5190273440929332,-2.769763763599201,-0.5772363584711115,4.120002746582017,12.641485804275598,-41.66762153483888,1.0962637025640458,1,1.9799995422363281,1.3349990844726562,-2.4924983978271484,-5.029998779296875,-10.370002746582017,4,-0.0017861621588649568,4.162789872429517,120.86000061035156,-1.3600056966145644,120.41999816894531,-1.2266642252604167,119.30999755859376,-0.0017861621588649568
10051,2020-01-27,112.20999908447266,114.9800033569336,112.1999969482422,114.6500015258789,2737800.0,-0.04558986666891629,-1.2601616434787608,0.5795731524991256,38.85471771076412,48.463988672822644,6.540947709059267,6.7837602751492625,3.461884053194609,1.0961183873272944,13.168623110048932,5.370002746582017,-0.01608081700896946,-6.657500457763675,-10.47546383696205,-2.8395370785653,-8.566482147362862,-4.748518768164487,9.989997863769545,0.1000213623045454,-55.40372136426066,1.908981689599184,1,4.9899978637695455,4.9899978637695455,3.2075023651123047,0.3300018310546875,0.25,0,0.021834102108782005,1.099009990738958,117.56999969482422,4.162789872429517,120.86000061035156,-1.3600056966145644,120.41999816894531,0.021834102108782005
10052,2020-01-28,114.30999755859376,114.58999633789062,113.0500030517578,114.02999877929688,2670500.0,0.01871489609887811,2.6666666666667007,-0.11475348325287622,37.19007682059469,46.890738885265655,4.130690203967134,4.51018123510751,1.3944779987794078,-0.9323199522137458,12.861059646001452,2.3799972534179688,-0.5045892670909353,-4.300502014160145,-8.613287221202484,0.012283192882193816,-6.456894617681314,-2.1441094106389755,7.8899993896484375,21.100006103515625,-30.578004372604468,2.1563926035211707,1,2.8899993896484375,2.8899993896484375,1.3250026702880717,-1.7699966430664205,-5.439994812011719,1,0.004636504160759891,-1.2601616434787608,112.20999908447266,1.099009990738958,117.56999969482422,4.162789872429517,120.86000061035156,0.004636504160759891
10053,2020-01-29,113.2300033569336,114.47000122070312,112.5999984741211,114.30999755859376,3500900.0,-0.00944794177872832,1.6714295834900081,-3.8571389645775116,31.939717026234774,45.71305872040303,4.719339339882694,5.424901434111291,2.5225891619973737,0.15252667602646852,13.076527097967094,1.8700027465820312,-0.6595576216458028,-5.098996353149417,-10.033369826030906,-0.16462288026792748,-7.5661830895901545,-2.6318096167086793,8.569993591308602,10.30006408691392,-35.46711294773003,2.467186736440743,1,3.969993591308608,3.969993591308608,2.404996871948242,-0.69000244140625,-6.230003356933594,2,-0.04866203279056125,2.6666666666667007,114.30999755859376,-1.2601616434787608,112.20999908447266,1.099009990738958,117.56999969482422,-0.04866203279056125
10054,2020-01-30,112.37000274658205,113.5,110.95999908447266,112.2300033569336,2761000.0,-0.007595165458403996,1.1166728125834466,-0.12962976044986557,30.6579542756116,43.76694889395889,5.334539317177587,6.087439663668022,3.4191264264726016,1.0180165918451678,13.464190328452796,2.5400009155273438,-0.8570042526328052,-5.6354972839355355,-11.232652272916724,-0.03834229495434727,-8.434074778426123,-2.8369197894449485,9.04599420166015,12.544518950971739,-27.327932174037752,2.7985774944905923,1,4.209995269775376,4.209995269775376,3.2649974822997905,0.1699981689452983,-14.860000610351562,3,-0.029545248853571238,1.6714295834900081,113.2300033569336,2.6666666666667007,114.30999755859376,-1.2601616434787608,112.20999908447266,-0.029545248853571238
10055,2020-01-31,109.75,111.72000122070312,109.1999969482422,111.66000366210938,3245400.0,-0.023315855500072424,1.4827643229753764,-13.642942779290168,29.918032644499007,41.528875572930616,7.246065291212474,8.291403557592844,6.092074710025287,3.625135681414548,13.497215908577598,3.1700057983398438,-1.260419429311952,-7.721500015258783,-14.297063112328559,-1.1459369181890082,-11.009281563793664,-4.433718466723903,11.038637076416023,9.515613182206147,-28.034247728889667,3.287781548534885,1,5.949996948242202,5.949996948242202,6.100002288818359,2.81500244140625,-7.309997558593764,4,0.01384962772725662,1.1166728125834466,112.37000274658205,1.6714295834900081,113.2300033569336,2.6666666666667007,114.30999755859376,0.01384962772725662
10056,2020-02-03,110.0,111.61000061035156,109.5500030517578,110.6999969482422,2134800.0,0.002277904328018332,-1.5750116825771963,0.36648984613418867,29.143653201184094,39.05574170055734,6.159181373820218,7.7861168347270535,5.9073988194695914,3.34585141994782,14.021677022426823,2.059997558593764,-1.3840958133860397,-7.056000137329107,-14.412316064311511,0.30031578965329686,-10.73415810082031,-3.377842173837905,9.861545866162118,14.842358856184964,-23.38749426762545,3.6781579634912047,2,5.699996948242202,5.699996948242202,6.055002212524414,2.56500244140625,-15.589996337890625,0,-0.025454573197798203,1.4827643229753764,109.75,1.1166728125834466,112.37000274658205,1.6714295834900081,113.2300033569336,-0.025454573197798203
10057,2020-02-04,112.45999908447266,113.37999725341795,111.62000274658205,112.26000213623048,2249800.0,0.0223636280406605,-1.378377821079879,-0.28571117166209925,35.09067910623777,36.887027943551885,2.933851549506656,5.243701100108694,3.643560694853818,0.8536504104060327,15.212695431691936,3.3799972534179545,-1.7021518363490884,-4.3730010986328125,-12.011659338957188,3.2656571416915625,-8.192330218795007,-0.5536719784706179,6.548622868255862,61.859572927976735,22.595661604319226,3.819329120162188,2,3.2399978637695455,3.2399978637695455,3.907503128051758,0.10500335693359375,-22.449996948242188,1,0.0,-1.5750116825771963,110.0,1.4827643229753764,109.75,1.1166728125834466,112.37000274658205,0.0
10058,2020-02-05,116.68000030517578,117.05999755859376,114.11000061035156,115.08000183105469,2192400.0,0.03752446429893119,1.5000048492058438,8.000114442664794,48.39829850686495,36.55966219767214,-2.0925091733542445,0.8382783653776897,-0.33364585489280785,-3.3930220892088414,14.767143903566826,4.599998474121108,-2.020148593018817,-0.007999801635747872,-7.536403757749838,7.520404154478342,-3.772201779692793,3.756202176421297,1.5439316471938298,95.16542972124546,49.59215000041266,3.7642019780570477,2,-0.9800033569335795,-0.9800033569335795,-0.3124980926513672,-4.114997863769531,-16.889999389648438,2,-0.06693518630585138,-1.378377821079879,112.45999908447266,-1.5750116825771963,110.0,1.4827643229753764,109.75,-0.06693518630585138
10059,2020-02-06,115.79000091552734,117.19000244140624,115.3499984741211,116.94000244140624,1398100.0,-0.007627694440526689,1.2303057766023082,-0.7187516391292856,43.36776154604575,36.0623212042263,-2.2320437947889644,1.417392920895253,0.7335272342028816,-2.540089830718017,14.110736471189966,1.840003967285142,-2.412396814649128,-0.6544990539550781,-7.953509196898025,6.644511088987869,-4.304004125426559,2.9950060175164026,1.7120162365120706,82.47809057106802,36.289731378601736,3.649505071471474,2,-2.595001220703125,-0.09000396728514204,0.5775012969970703,-3.2249984741210938,-32.58000183105469,3,-0.07591329860978191,1.5000048492058438,116.68000030517578,-1.378377821079879,112.45999908447266,-1.5750116825771963,110.0,-0.07591329860978191
10060,2020-02-07,112.2699966430664,115.13999938964844,112.11000061035156,115.0,1663800.0,-0.0303998984768028,1.013286796594403,2.373912812721862,37.3060604976376,35.890248180545576,0.5108097912037266,4.507724126929645,4.319952966048959,0.9421208643048544,13.686597749745093,3.6800003051757812,-3.0992429648721327,-3.755002975463867,-10.998079579954222,3.4880736290264878,-7.376541277709038,-0.13346467321869682,4.9200057983398295,35.60201320164989,-7.665663045809978,3.6215383022451757,2,0.9250030517578125,3.4300003051757955,4.097505569458008,0.29500579833984375,-16.82999420166017,4,-0.13146873562098282,1.2303057766023082,115.79000091552734,1.5000048492058438,116.68000030517578,-1.378377821079879,112.45999908447266,-0.13146873562098282
10061,2020-02-10,112.9000015258789,112.9000015258789,110.4499969482422,110.91000366210938,1813900.0,0.0056115160029392985,1.4623188016853552,-0.7289360501024238,38.88311840218353,36.07836391183323,-0.012320860676666712,3.6165813062905556,3.70187342516914,0.27728287447720845,13.988694703060089,2.4500045776367045,-3.808339891102875,-2.8414981842040987,-10.108965672544358,4.42596930413616,-6.475231928374228,0.7922355599660307,4.2900009155273295,36.35018665966357,-4.37165896801325,3.6337337441701303,2,0.2949981689453125,2.7999954223632955,3.5849990844726562,-0.2849998474121094,-30.669998168945312,0,-0.09264835202039423,1.013286796594403,112.2699966430664,1.2303057766023082,115.79000091552734,1.5000048492058438,116.68000030517578,-0.09264835202039423
10062,2020-02-11,116.87999725341795,117.7699966430664,113.4499969482422,113.4499969482422,2765500.0,0.035252397464554,-1.5189500352553749,1.723620094083173,44.41640314773849,37.46466236977809,-4.011250181684275,-0.5640264389727321,-0.1813399828235589,-3.7351940425377563,13.81396441594675,4.8699951171875,-4.160039299608613,1.2474975585937358,-5.874337305008154,8.369332422195626,-2.3134198732072093,4.808414990394681,-7.680000305175753,87.84153788588614,50.36178293323902,3.560917431800944,2,-3.3950004577636577,-1.1800003051757528,-0.2449951171874858,-4.264995574951158,-26.559997558593736,1,-0.19224840964523104,1.4623188016853552,112.9000015258789,1.013286796594403,112.2699966430664,1.2303057766023082,115.79000091552734,-0.19224840964523104
10063,2020-02-12,118.80999755859376,119.0500030517578,117.29000091552734,117.41000366210938,1856000.0,0.016512665558942485,-1.1463448673694223,0.4081614495403532,46.91171602747412,39.27063589776281,-5.661898297241805,-2.688577925187346,-1.9659573136877242,-5.675924769015026,13.337289716433922,2.1700057983398438,-3.8190839178436846,3.213497924804699,-3.832256297104621,10.259252146714019,-0.30937918614995397,6.736375035759352,-9.438600616455076,97.20924043221409,64.01430834889567,3.5228771109546595,2,-4.684997558593764,-3.1100006103515625,-2.4149971008300923,-6.194995880126967,-33.72999572753908,2,-0.24240380451283106,-1.5189500352553749,116.87999725341795,1.4623188016853552,112.9000015258789,1.013286796594403,112.2699966430664,-0.24240380451283106
10064,2020-02-13,118.87999725341795,119.04000091552734,116.9499969482422,118.2300033569336,2391100.0,0.0005891734387897252,3.3092811074405875,0.46428337874657916,52.18551469008415,41.744800569494494,-5.26501560045503,-2.7939244845544664,-1.8322812302316294,-5.747574918981044,13.441935722224516,2.090003967285142,-3.574090891533288,3.2149978637695114,-3.934954217028036,10.364949944567059,-0.35997817662925513,6.789973904168278,-9.121456066894496,98.02318979436134,59.657794592995785,3.5749760403987714,2,-4.579994201660156,-3.180000305175753,-2.3699989318847514,-6.149997711181626,-33.71999359130858,3,-0.16058207250119827,-1.1463448673694223,118.80999755859376,-1.5189500352553749,116.87999725341795,1.4623188016853552,112.9000015258789,-0.16058207250119827
10065,2020-02-14,117.6500015258789,119.37000274658205,116.6999969482422,119.0500030517578,1869000.0,-0.0103465322674684,1.6176515687000126,-2.1538687262313037,60.52632200537364,45.231763769960004,-3.1252058107452427,-1.7713072051066376,-0.37614265972092653,-4.509792918192105,13.585847221084055,2.6700057983398438,-3.1207088987536054,2.059001922607422,-4.9695582206683895,9.087562065883233,-1.455278149030491,5.573281994245335,-7.519801864746071,80.71748763859257,35.96220705908002,3.514280071637907,2,-2.7400016784667827,-1.9500045776367045,-0.8500022888183594,-4.460002899169922,-23.919998168945312,4,-0.29273269863775264,3.3092811074405875,118.87999725341795,-1.1463448673694223,118.80999755859376,-1.5189500352553749,116.87999725341795,-0.29273269863775264
10066,2020-02-18,118.56999969482422,118.88999938964844,116.06999969482422,116.2300033569336,3074300.0,0.00781978883989165,-1.1202976033408671,-1.6714241339284424,58.63747530733375,47.84807445897067,-3.019209377238653,-2.9114604565695146,-1.1881099247299858,-5.363405387150237,13.408461881498548,2.8199996948242188,-2.4887193871796143,3.0240001678466797,-3.9108912004281393,9.958891536121499,-0.4434455162907227,6.491445851984082,-7.885411848564431,86.48644817236205,37.138669040201194,3.4674456841374086,2,-3.659999847412095,-2.870002746582017,-1.654998779296875,-5.25,-24.209999084472656,1,-0.1950746167913472,1.6176515687000126,117.6500015258789,3.3092811074405875,118.87999725341795,-1.1463448673694223,118.80999755859376,-0.1950746167913472
10067,2020-02-19,123.88999938964844,127.3000030517578,122.38999938964844,125.05999755859376,4598900.0,0.04486800799963597,-1.354918857602862,-0.5000000000000061,68.4428987368205,50.07525226229906,-7.316796786888858,-8.296089790854268,-6.305084116404828,-10.612873397849256,14.38781080135742,8.73000335693358,-1.426536245340131,8.114999771118164,0.39835687459708424,15.831642667639244,4.256678322857624,11.973321219378704,-12.684286649369312,69.63488296729696,14.713827447349217,3.858321448260542,2,-5.0149993896484375,-5.6399993896484375,-6.192497253417969,-10.569999694824219,-31.269996643066392,2,-0.3362660120910108,-1.1202976033408671,118.56999969482422,1.6176515687000126,117.6500015258789,3.3092811074405875,118.87999725341795,-0.3362660120910108
10068,2020-02-20,124.5500030517578,125.56999969482422,122.37000274658205,124.4000015258789,3062400.0,0.005327336067163735,1.9223785651826923,-0.12820663301901417,71.21950934228512,53.169890906325655,-7.535476272822322,-9.097239657742378,-6.829512285469249,-11.205136308942201,14.900018902791462,3.1999969482421733,-0.24884185838394046,8.568503189086897,0.14025406995457956,16.996752308219214,4.354378629520738,12.782627748653056,-12.056747086560378,75.51202869140634,14.601464833129029,4.2141245595661605,2,-5.675003051757798,-6.300003051757798,-6.512500762939439,-11.23000335693358,-35.880004882812486,3,-0.27482940600739303,-1.354918857602862,123.88999938964844,-1.1202976033408671,118.56999969482422,1.6176515687000126,117.6500015258789,-0.27482940600739303
10069,2020-02-21,122.76000213623048,123.97000122070312,120.80999755859376,122.91999816894531,2813700.0,-0.014371745256268387,1.7964607744840755,-1.066629367783944,73.34051104072113,57.17371874444604,-5.1995997225385935,-7.544402442028414,-4.880998519377599,-9.323584704961945,15.463590743808853,3.740005493164034,0.6733161212790293,6.683502197265639,-2.014784306769755,15.381788701301033,2.334358945247942,11.032645449283336,-9.082206404108234,59.572577396210235,-7.515276850636425,4.349143252017696,2,-3.885002136230483,-4.510002136230483,-4.505001068115249,-9.440002441406264,-31.790000915527358,4,-0.30694036860117646,1.9223785651826923,124.5500030517578,-1.354918857602862,123.88999938964844,-1.1202976033408671,118.56999969482422,-0.30694036860117646
10070,2020-02-24,117.36000061035156,119.69000244140624,116.97000122070312,119.33999633789062,3041400.0,-0.043988281459024225,1.0298456475571884,12.375280148777982,61.14476023325336,59.6472345034538,1.1156735778634186,-2.277720073093178,0.6248054930545379,-3.873521166998387,16.406789528227726,5.790000915527358,0.8092606939882074,1.2940006256103516,-7.397199049036644,9.985200300257347,-3.051599211713153,5.639600462933856,-2.592428292658468,11.487092875452054,-59.639656330826504,4.3455998373234985,2,3.0149993896484375,0.8899993896484375,0.8950004577636719,-4.040000915527344,-27.709999084472656,0,-0.2743694340557291,1.7964607744840755,122.76000213623048,1.9223785651826923,124.5500030517578,-1.354918857602862,123.88999938964844,-0.2743694340557291
10071,2020-02-25,114.66000366210938,118.77999877929688,113.37999725341795,118.54000091552734,3251400.0,-0.023006108846288065,1.477068907892418,1.959598800872373,53.3072826763896,60.63511000663726,4.572420365928423,0.6484842884739521,3.3549897063582534,-1.1075183046738175,15.820090463888043,5.4000015258789205,1.1162619381898509,-1.528496551513669,-10.058425008937292,7.0014319059099535,-5.793460780225487,2.7364676771981493,12.639999389648423,9.19544450796191,-60.49679802020002,4.264964228711812,2,5.679996490478501,3.589996337890625,3.5949974060058594,-0.060001373291015625,-30.57000732421875,1,-0.18253967937114524,1.0298456475571884,117.36000061035156,1.7964607744840755,122.76000213623048,1.9223785651826923,124.5500030517578,-0.18253967937114524
10072,2020-02-26,114.83999633789062,117.38999938964844,114.29000091552734,115.9800033569336,2896600.0,0.0015697947848638538,-1.767858420100749,0.29381645000875023,46.85146411559709,60.62841534976203,4.551232760626462,0.5378073121350155,3.1447119264292667,-1.2068549611845896,15.201685453083996,3.0999984741210938,1.972178817678497,-1.3750038146972656,-9.883626352907314,7.133618723512782,-5.629315083802297,2.8793074544077655,12.18160659790037,11.97702044351881,-52.24198414780044,4.254311269105025,2,5.500003814697251,3.410003662109375,4.010005950927734,-0.23999404907226562,-27.139999389648438,2,-0.1783350433700931,1.477068907892418,114.66000366210938,1.0298456475571884,117.36000061035156,1.7964607744840755,122.76000213623048,-0.1783350433700931
10073,2020-02-27,107.72000122070312,113.70999908447266,107.56999969482422,111.81999969482422,3541300.0,-0.061999262837300395,-1.7909078456157872,3.5964677459293415,38.617768510111134,59.1208879964317,11.099956831551623,7.614226949112151,10.12011418615728,5.9228749799110005,14.88447112292004,7.269996643066406,2.613021897155889,-8.219498825073245,-17.460379597857184,1.0213819477106938,-12.839939211465222,-3.5990584386812685,19.028769601440402,0.9146433653814394,-58.47508111089985,4.620440386391972,2,9.71500015258789,9.71500015258789,11.335000991821289,6.880001068115234,-21.160003662109375,3,-0.14017822412741443,-1.767858420100749,114.83999633789062,1.477068907892418,114.66000366210938,1.0298456475571884,117.36000061035156,-0.14017822412741443
10074,2020-02-28,109.0500030517578,110.05999755859376,103.5,103.95999908447266,6033200.0,0.012346841960479527,-1.1830266977935744,-1.2414648442951612,45.15935829563936,57.413447584239,9.19598863982776,6.348222790971974,8.65509150283151,4.57595172048984,14.313039834812338,6.559997558593764,2.8280689503351653,-6.723497009277352,-16.345770029753723,2.8987760111990184,-11.534633519515538,-1.912360499039167,16.931616925292957,34.28043369260749,-26.956739289598957,4.811136510238185,2,6.349998474121108,6.349998474121108,10.004999160766616,5.549999237060561,-13.25,4,-0.1868867887435055,-1.7909078456157872,107.72000122070312,-1.767858420100749,114.83999633789062,1.477068907892418,114.66000366210938,-0.1868867887435055
10075,2020-03-02,111.2699966430664,111.44000244140624,107.23999786376952,110.08999633789062,3979400.0,0.020357574774710896,4.52627854099021,0.2318269912479378,47.66139738205407,56.193883370319035,6.678090741880155,4.477506304689314,6.3243792876182,2.386742160249227,13.137995883657643,4.200004577636719,2.8482283859918596,-4.579503250122073,-14.023823475231026,4.86481697498688,-9.30166336267655,0.1426568624324034,13.3627261353613,50.85076743326776,-12.975348108170088,4.722160112554479,3,4.1300048828125,4.1300048828125,7.6300048828125,3.330005645751953,-15.019996643066406,0,-0.1824390764338919,-1.1830266977935744,109.0500030517578,-1.7909078456157872,107.72000122070312,-1.767858420100749,114.83999633789062,-0.1824390764338919
10076,2020-03-03,107.1999969482422,113.19000244140624,106.56999969482422,110.12999725341795,3416000.0,-0.03657769225858798,-2.1599097581715583,-2.483050463905837,36.14767319707412,52.60552497701388,10.019278653230401,8.776981687147426,10.29275683487505,6.539376817895018,11.745086302909021,6.620002746582017,2.523811855334486,-8.50950279235839,-18.391782284173274,1.3727766994564945,-13.450642538265825,-3.568363046450955,16.164762463479846,26.637848170098806,-32.73975694058939,4.94113974590744,3,7.335002899169908,8.200004577636705,12.02750205993651,7.655002593994141,-5.7999954223632955,1,-0.16371264852588285,4.52627854099021,111.2699966430664,-1.1830266977935744,109.0500030517578,-1.7909078456157872,107.72000122070312,-0.16371264852588285
10077,2020-03-04,112.45999908447266,112.54000091552734,106.68000030517578,109.0,2181000.0,0.04906718550346656,2.237566941563519,-1.1808869365510568,41.703682306035915,49.325988639652856,3.3161538917962616,3.7070414960184763,4.935354639434209,1.3624589192634602,11.105378837908727,5.8600006103515625,2.1240299302533145,-3.2495006561279354,-13.13178014794282,6.632778835686949,-8.19064040203537,1.6916390897794997,9.712874762546065,87.7570997836719,31.79493256013069,4.94113974590744,3,1.2750015258789062,2.94000244140625,4.7399978637695455,2.395000457763686,-13.669998168945312,2,-0.2522674993556805,-2.1599097581715583,107.1999969482422,4.52627854099021,111.2699966430664,-1.1830266977935744,109.0500030517578,-0.2522674993556805
10078,2020-03-05,108.87000274658205,112.06999969482422,107.91999816894531,109.02999877929688,2197200.0,-0.03192242901579645,-3.0291175479335872,-0.046241640187952474,38.02345086148854,45.401870841960346,4.970766243923194,7.043032145303243,8.348120108612164,5.00959943989038,11.869076230116832,4.540000915527344,1.5999266535808658,-6.448997116088847,-16.776980793307203,3.8789865611295085,-11.612988954698025,-1.2850052774796694,12.182498669615555,55.4179710382275,4.578938732995574,5.163991838609178,3,2.7249984741210795,6.529998779296861,8.329994201660156,5.984996795654297,-9.200004577636733,3,-0.1944521471871138,2.237566941563519,112.45999908447266,-2.1599097581715583,107.1999969482422,4.52627854099021,111.2699966430664,-0.1944521471871138
10079,2020-03-06,107.0,107.45999908447266,104.51000213623048,105.0,3801200.0,-0.017176473770602052,1.020547121991995,-12.500309951839363,37.4499112900514,42.76910984827124,4.88368589531072,8.665004747136749,10.036462972508332,6.882063879536219,12.928160636545014,4.3600006103515625,0.14148799448433635,-7.879499816894537,-18.85113917426351,3.0921395404744345,-13.365319495579016,-2.3936801382100583,12.99935133122574,28.686610325172097,-17.6140287162916,5.485819678684483,3,4.1399993896484375,8.400001525878906,10.199996948242202,7.854999542236342,-3.9800033569335938,4,-0.19102806020005836,-3.0291175479335872,108.87000274658205,2.237566941563519,112.45999908447266,-2.1599097581715583,107.1999969482422,-0.19102806020005836
10080,2020-03-09,97.51000213623048,103.61000061035156,97.11000061035156,99.61000061035156,4936400.0,-0.08869156882027585,-3.4827562620195787,-1.0499992370605398,29.35293739257135,40.107515927847,12.585332966597292,17.91082107175218,19.213049961038593,16.333415722187553,13.440894269375491,9.889999389648438,-1.8541058070839682,-16.631497955322246,-30.054080688722067,-3.2089152219224246,-23.342789322022156,-9.920206588622335,21.499388115121718,2.487571395087862,-37.129943604028576,6.711291366699912,3,9.739997863769517,14.694999694824205,19.06999588012694,17.34499740600586,2.9399948120117188,0,-0.01753665313311814,1.020547121991995,107.0,-3.0291175479335872,108.87000274658205,2.237566941563519,112.45999908447266,-0.01753665313311814
10081,2020-03-10,102.44000244140624,102.54000091552734,96.12000274658205,100.12999725341795,4355300.0,0.05055891905620191,4.115532035830698,-1.1000032697428967,28.808532743845177,38.10274577543011,6.414151139675525,12.81398398417727,14.02014151350619,11.34594160330029,13.593529406260322,6.419998168945298,-3.834256163918056,-11.178497695922871,-25.5839086229726,3.2269132311268436,-18.381203159447736,-3.975792232398007,14.81743663866591,38.48964920579002,2.5588703945890927,7.202705463524858,3,2.474998474121108,9.270000457763686,13.259994506835966,12.414997100830107,-0.6100006103515483,1,-0.06042563738659423,-3.4827562620195787,97.51000213623048,1.020547121991995,107.0,-3.0291175479335872,108.87000274658205,-0.06042563738659423
10082,2020-03-11,94.41000366210938,100.6500015258789,93.95999908447266,99.4800033569336,4167900.0,-0.07838733490747296,-1.2412035256184977,-2.1948001334315355,24.008270487523433,36.47946821736481,12.562470724077201,20.10507174259115,21.697529091202128,19.314300406854613,15.43998950142034,8.48000335693358,-5.419293464692743,-18.08499679565429,-34.7474935864598,-1.4225000048487857,-26.416245191057044,-9.753748400251538,20.733691784613768,2.4848402124266022,-27.264383635278584,8.331248395402753,3,9.164997100830078,16.21999740600586,21.289993286132827,20.444995880126967,8.389999389648423,2,0.07403874158067536,4.115532035830698,102.44000244140624,-3.4827562620195787,97.51000213623048,1.020547121991995,107.0,0.07403874158067536
10083,2020-03-12,90.01000213623047,95.36000061035156,87.25,89.79000091552734,8483800.0,-0.046605246851026294,-2.060375826637224,-0.043392748312729955,22.97407969376637,34.01443726160115,15.853261201835636,23.43852724206546,25.705541189588786,23.63587094083303,17.535708250268613,8.110000610351562,-6.735835824117203,-21.044998550415045,-40.20091433866813,-1.8890827621619621,-30.622956444541586,-11.467040656288503,22.591649747022615,13.656616829591936,-11.811220541071574,9.577957894126545,3,10.209999084472656,17.264999389648438,25.689994812011733,24.844997406005874,10.900001525878906,3,0.09754470137672389,-1.2412035256184977,94.41000366210938,4.115532035830698,102.44000244140624,-3.4827562620195787,97.51000213623048,0.09754470137672389
10084,2020-03-13,99.79000091552734,100.45999908447266,89.36000061035156,94.87999725341795,6399300.0,0.10865457779341914,2.55199951171875,22.318074628936117,36.47837035984519,32.77187870357794,5.1647214325478785,12.811896919356855,15.639760346402511,13.84181800224303,19.397568385643822,11.099998474121094,-7.707871419730708,-10.31049995422363,-29.725396685048423,9.104396776601163,-20.017948319636034,-0.6030515888112262,9.262419704070311,76.65036948466147,47.372818033488905,9.7074483654124,3,0.43000030517578125,7.4850006103515625,15.909996032714858,15.064998626708999,-3.3199996948242188,4,-0.0012025528157236787,-2.060375826637224,90.01000213623047,-1.2412035256184977,94.41000366210938,4.115532035830698,102.44000244140624,-0.0012025528157236787
10085,2020-03-16,83.20999908447266,92.86000061035156,83.0199966430664,89.83999633789062,7287000.0,-0.166148929541445,-1.8074182506815843,-1.3503039324760202,30.057063238840712,32.09514426377423,19.384295677637297,28.12123785546362,31.684168414189628,30.285184683034743,21.482953020961215,16.770004272460938,-8.263421854768325,-25.168501663208005,-47.63370263235501,-2.7033006940610136,-36.4011021477815,-13.93590117863451,22.79008264838133,0.9733729498938061,-29.570278384046855,11.232600484573497,3,14.569999694824219,21.950000762939453,31.237499237060547,31.645000457763686,18.91000366210939,0,0.2380723203527877,2.55199951171875,99.79000091552734,-2.060375826637224,90.01000213623047,-1.2412035256184977,94.41000366210938,0.2380723203527877
10086,2020-03-17,95.44000244140624,96.9000015258789,82.31999969482422,86.13999938964844,5555700.0,0.1469775686996222,1.3862521071361678,-1.4027159735191985,39.32893553404588,31.831283511330895,5.934817847177527,14.829880625713272,19.1179866996372,17.9919483995036,23.574074639987703,14.580001831054688,-9.013854396905998,-11.781998443603527,-34.418918488239726,10.854921601032672,-23.10045846592162,-0.46353842128543477,6.883265677081738,71.57665813406581,37.08643801668096,11.3184600223181,3,1.754997253417983,9.36999893188478,19.007495880126967,19.414997100830107,6.369995117187528,1,0.05249365442872622,-1.8074182506815843,83.20999908447266,2.55199951171875,99.79000091552734,-2.060375826637224,90.01000213623047,0.05249365442872622
10087,2020-03-18,82.2300033569336,92.48999786376952,79.08000183105469,87.44000244140625,5725800.0,-0.13841155434360652,-1.3301465758209858,-0.5602147714874042,36.85947086029821,31.70195240008752,16.098687539483777,26.096786505085248,31.876185504153383,31.14604262471478,23.861539751374515,16.36000061035155,-10.475307898491522,-22.908997726440433,-46.724265766214586,0.9062703133337209,-34.816631746327516,-11.001363706553349,16.492676445294904,14.733404726585375,-23.012323690596936,11.90763401988708,3,11.039997100830078,20.959999084472656,32.21749496459961,32.62499618530275,23.68999481201172,2,0.238355802918357,1.3862521071361678,95.44000244140624,-1.8074182506815843,83.20999908447266,2.55199951171875,99.79000091552734,0.238355802918357
10088,2020-03-19,90.31999969482422,91.6999969482422,79.44000244140625,82.44000244140625,4465000.0,0.09838253687981258,1.3045120302881426,-1.5124757462823168,40.97349169432797,32.09346133389603,5.70007936171146,16.138296924187074,23.333327219335104,23.050608591611848,24.170887025467593,12.259994506835952,-11.071443359491411,-13.107501220703128,-35.949173015571546,9.73417057416529,-24.528337118137344,-1.6866653232689117,6.5800018310546875,52.572494423368646,13.79405834715027,11.420835897434213,3,1.0250015258789062,12.870002746582031,24.272497177124023,24.534999847412124,17.709999084472656,3,0.13817541407331002,-1.3301465758209858,82.2300033569336,1.3862521071361678,95.44000244140624,-1.8074182506815843,83.20999908447266,0.13817541407331002
10089,2020-03-20,85.08000183105469,93.37000274658205,84.87999725341797,92.41000366210938,4567500.0,-0.05801591985689314,-1.1966347805145774,-0.9302036022760389,37.73532095371078,33.02483728513374,8.38556774605182,19.40560046531772,28.015419857045117,28.2305327949839,24.865493760928654,8.490005493164077,-12.53610254627317,-16.463499069213867,-38.80143167572845,5.8744335373007175,-27.63246537247116,-5.294532765956575,-6.0,33.670034246648655,-3.433391927849584,11.16896630325729,3,5.729999542236328,18.110000610351562,29.832496643066406,30.354995727539062,22.529998779296875,4,0.1860601961726409,1.3045120302881426,90.31999969482422,-1.3301465758209858,82.2300033569336,1.3862521071361678,95.44000244140624,0.1860601961726409
10090,2020-03-23,85.16000366210938,87.51000213623047,80.51000213623047,85.77999877929688,4063700.0,0.0009403129916891739,2.4313710090617717,0.08458321450354823,39.278072802150874,34.18811951383438,7.118024905605097,17.696896352190592,27.366939631009544,28.05837833316643,26.845455075944034,7.0,-13.678455639399928,-14.773497390747067,-36.95260413505417,7.405609353560038,-25.863050762900613,-3.6839440185935217,-5.794201812744134,34.11897831188298,-4.1303027774958,11.089553372153551,3,4.704998016357422,18.029998779296875,29.839996337890625,30.274993896484375,28.17999267578125,0,0.13280879605722662,-1.1966347805145774,85.08000183105469,1.3045120302881426,90.31999969482422,-1.3301465758209858,82.2300033569336,0.13280879605722662
10091,2020-03-24,93.7300033569336,94.0,87.44000244140625,89.77999877929688,3651400.0,0.10063409260557976,1.922049300525222,-6.371025300255956,41.1725910198521,36.09526623964867,-3.1485192954076524,7.8826222337672505,18.38370227637907,19.45757894252884,28.54213496117517,8.839996337890625,-14.579655159769857,-5.1569976806640625,-26.364225568727676,16.05023020739955,-15.76061162469587,5.446616263367744,-14.08411748962402,98.19037080293762,63.46869769656327,10.603613944031805,3,-3.960002899169922,9.459999084472656,21.57499504089357,21.704994201660156,15.8699951171875,1,0.08951241960056766,2.4313710090617717,85.16000366210938,-1.1966347805145774,85.08000183105469,1.3045120302881426,90.31999969482422,0.08951241960056766
10092,2020-03-25,94.36000061035156,97.44000244140624,89.73999786376953,92.66000366210938,3859600.0,0.006721404362046934,-1.042439217876639,0.4303784754749051,42.96518834351584,38.316500534065284,-4.231324358449498,5.9444197010013795,17.323471408450175,18.79693933098062,30.120641933345976,7.7000045776367045,-14.182018203685956,-3.5030006408691463,-23.404442574211075,16.398441292472782,-13.453721607540103,6.447720325801811,-14.139950177734377,82.88887871636291,48.687266025133106,9.950720966670964,3,-4.590000152587891,8.830001831054688,20.9449977874756,21.074996948242188,9.279998779296875,2,0.07895291331128829,1.922049300525222,93.7300033569336,2.4313710090617717,85.16000366210938,-1.1966347805145774,85.08000183105469,0.07895291331128829
10093,2020-03-26,92.62000274658205,96.5,90.86000061035156,94.52999877929688,5063600.0,-0.018439994197908427,-1.077347724740453,-1.1235290949726604,43.01941829195621,39.04328363763318,-2.3268573466209403,6.846167181337293,18.588994383111157,20.521732571439927,30.448831010613485,5.6399993896484375,-14.216341592590709,-4.487998580932597,-23.95591115305305,14.979913991187857,-14.221954866992817,5.245957705127623,-11.366755193437513,71.5298310222083,35.11743500664973,9.733956286060227,3,-4.360000610351577,9.704998016357408,25.942497253417955,25.629997253417955,10.77999877929686,3,0.14359744145930797,-1.042439217876639,94.36000061035156,1.922049300525222,93.7300033569336,2.4313710090617717,85.16000366210938,0.14359744145930797
10094,2020-03-27,88.66999816894531,92.62999725341795,88.26000213623047,89.26000213623047,3009900.0,-0.04264742453575987,-5.198592075147022,0.30890324229969035,45.46480399634358,40.75525483291127,-0.13422173560830686,9.687764887282597,22.07396252136556,24.389659006296654,30.27236971517326,4.369995117187486,-13.240259900945318,-7.419002914428717,-26.381955475843483,11.54394964698605,-16.9004791951361,2.0624733662786667,-6.445545322505083,48.19843996234427,7.185180085582843,9.481476280707382,3,-0.40999603271484375,12.855003356933594,29.892501831054688,29.580001831054688,17.270004272460923,4,0.21833766787120523,-1.077347724740453,92.62000274658205,-1.042439217876639,94.36000061035156,1.922049300525222,93.7300033569336,0.21833766787120523
10095,2020-03-30,90.97000122070312,91.47000122070312,87.5999984741211,89.54000091552734,3268200.0,0.025938909431074464,2.1851870457292666,-2.423713033245833,43.95233523187228,41.268965910447534,-1.3608133516018484,6.101802238932493,19.273835947881878,21.987865356966097,30.473819704779853,3.8700027465820312,-11.681228918186207,-4.104000091552734,-21.77471031749583,13.566710134390362,-12.939355204524276,4.731355021418807,-7.83261539856494,35.2999877929688,-5.783295845230221,8.835355112971548,3,-2.7099990844726562,8.415000915527344,27.592498779296875,27.279998779296875,14.279998779296875,0,0.18291743614774703,-5.198592075147022,88.66999816894531,-1.077347724740453,92.62000274658205,-1.042439217876639,94.36000061035156,0.18291743614774703
10096,2020-03-31,89.6500015258789,92.2699966430664,89.18000030517578,90.55999755859376,3432100.0,-0.014510274564268233,-2.3405393367782485,-0.6363607262328504,47.29913641178643,42.42892874950178,-1.0599636514686068,6.365973062378885,20.057101124513053,23.164473034750486,31.07395301845839,3.089996337890625,-11.831863236561631,-4.546500015258786,-21.406208360281525,12.313208329763953,-12.976354187770156,3.883354157252583,-5.654458706584634,20.833355947552615,-24.09417886458768,8.42985417251137,3,-1.2099990844726562,9.279998779296875,29.662498474121094,28.599998474121094,16.699996948242188,1,0.2642497982018799,2.1851870457292666,90.97000122070312,-5.198592075147022,88.66999816894531,-1.077347724740453,92.62000274658205,0.2642497982018799
10097,2020-04-01,84.08999633789062,88.11000061035156,83.66999816894531,86.04000091552734,3231900.0,-0.06201901944623278,-2.182796404614825,2.1428715154055418,46.68458480432886,43.06349465061299,5.354735474124567,10.21533812578727,25.00985593063244,28.56997262464209,31.948299041771932,5.980003356933594,-10.002749282982762,-8.688005065917963,-23.756477821569675,6.380467689733749,-16.222241443743812,-1.1537686880921143,13.35000610351561,3.273562813753602,-43.7254500604205,7.534236377825853,4,4.885005950927734,14.145004272460938,35.20500373840332,34.160003662109375,25.740005493164062,2,0.30336548040418654,-2.3405393367782485,89.6500015258789,2.1851870457292666,90.97000122070312,-5.198592075147022,88.66999816894531,0.30336548040418654
10098,2020-04-02,87.69999694824219,88.2699966430664,82.9000015258789,83.12999725341797,3638200.0,0.04293020296785177,-1.135190682111541,-2.343584085511618,42.72650537321009,43.61807069722402,1.4907746824836323,5.204870854726039,20.786249161404726,24.82073832950718,32.90136263214618,5.3699951171875,-9.715804076874946,-4.019504165649408,-17.182089121356398,9.143080790057581,-10.600796643502903,2.5617883122040865,9.464605407714828,49.33193761614648,5.832313789176034,6.581292477853494,4,1.2750053405761719,8.695003509521484,31.595003128051758,30.550003051757812,20.720001220703125,3,0.18175602047983586,-2.182796404614825,84.08999633789062,-2.3405393367782485,89.6500015258789,2.1851870457292666,90.97000122070312,0.18175602047983586
10099,2020-04-03,86.55999755859375,88.80000305175781,85.33999633789062,87.38999938964844,2253800.0,-0.01299885324193606,-1.116209292450409,-0.18161966881413824,52.47524618521851,45.08442329534265,3.1992214993166925,4.99092881240729,21.27255950591973,25.801805515319558,33.26943126812181,3.4600067138671875,-8.054523815053997,-4.137503433227536,-15.331411067956424,7.056404201501351,-9.734457250591987,1.4594503841369146,10.034020764160147,39.060810458708424,-9.412522593306633,5.596953817364444,4,3.610004425048828,9.575004577636719,30.875003814697266,30.875003814697266,20.040000915527344,4,0.19454718625524348,-1.135190682111541,87.69999694824219,-2.182796404614825,84.08999633789062,-2.3405393367782485,89.6500015258789,0.19454718625524348
10100,2020-04-06,95.8000030517578,96.3000030517578,89.91999816894531,90.13999938964844,3673600.0,0.10674683172107713,-1.0918027866022917,-6.819266476698209,50.278293573120564,46.09616802348359,-4.8866636515673605,-4.620657580004334,11.578819776631079,16.462488945944003,32.125056289984514,9.740005493164048,-7.118801726312796,5.188002014160148,-5.811242928596812,16.187246956917107,-0.3116204572183392,10.687624485538635,-12.900001525878892,96.26865714131173,48.622641837658136,5.4996224713784825,4,-5.63000106811522,0.33499908447267046,19.599998474121108,19.599998474121108,8.0,0,0.10584550173939045,-1.116209292450409,86.55999755859375,-1.135190682111541,87.69999694824219,-2.182796404614825,84.08999633789062,0.10584550173939045
10101,2020-04-07,96.25,100.91999816894531,95.8499984741211,99.0199966430664,3814800.0,0.0046972540073833,-1.8403362062885877,-0.48939838353993015,63.50153609142576,48.37798443991803,-5.522340313169522,-5.85854184081272,10.843757855848096,15.903452745156784,30.544045966920265,5.119995117187514,-5.233515745428832,5.947499084472653,-3.9428546190257947,15.837852787971102,1.0023222327234294,10.892675936221877,-13.08199844360351,74.08435605484867,21.35495476329018,4.945176851749227,4,-4.340000152587891,-0.11499786376953125,19.150001525878906,19.150001525878906,9.239997863769517,1,0.09350649350649354,-1.0918027866022917,95.8000030517578,-1.116209292450409,86.55999755859375,-1.135190682111541,87.69999694824219,0.09350649350649354
10102,2020-04-08,101.4000015258789,101.55999755859376,95.75,97.22000122070312,3001300.0,0.05350650935978085,1.5822255151121507,-1.5090272097039406,61.31073840933546,50.41035334184906,-10.6932036779898,-11.02318429560286,5.394957817787429,10.658721944348514,28.648860186985903,5.809997558593764,-3.3551283010802138,10.74800071716308,-0.19184095669609746,21.687842391022258,5.278079880233491,16.21792155409267,-17.521920104980467,99.14257198964913,44.47686271567626,5.469920836929588,4,-9.170001983642578,-5.590000152587891,13.567499160766602,14.0,0.40000152587889204,2,0.04881653721650947,-1.8403362062885877,96.25,-1.0918027866022917,95.8000030517578,-1.116209292450409,86.55999755859375,0.04881653721650947
10103,2020-04-09,98.79000091552734,103.56999969482422,97.87000274658205,101.33999633789062,2806200.0,-0.02573965060232719,-1.5968144176710422,-0.6100467072229189,64.78963864334096,52.557557191515436,-7.952208014067963,-8.13897128718257,7.704487670649073,13.171426595289503,26.08730957460551,5.699996948242173,-2.294357965798639,7.699000167846677,-3.8216093719305206,19.219609707623874,1.9386953979580852,13.459304937735268,-13.851004526367191,73.77949589088337,15.778112962651797,5.760304769888597,4,-5.555000305175781,-3.2150001525878906,15.77750015258789,16.610000610351562,9.549995422363281,3,0.11175220987159773,1.5822255151121507,101.4000015258789,-1.8403362062885877,96.25,-1.0918027866022917,95.8000030517578,0.11175220987159773
10104,2020-04-13,99.66999816894531,100.22000122070312,97.33000183105469,97.5199966430664,2348300.0,0.008907756303903946,-1.284592489392692,-0.8431393668488749,65.38705375332157,54.93919258278758,-7.943061438447458,-9.516326831336912,6.555774880413523,12.196985354628652,24.634942056695795,2.8899993896484375,-1.4821850703773407,8.584997558593756,-2.9166451853929516,20.086640302580463,2.834176186600402,14.33581893058711,-13.240521515332034,71.42856344385801,9.976346862398444,5.750821371993352,4,-6.43499755859375,-6.399997711181641,13.827503204345703,15.730003356933594,6.660003662109375,0,0.08778970764269856,-1.5968144176710422,98.79000091552734,1.5822255151121507,101.4000015258789,-1.8403362062885877,96.25,0.08778970764269856
10105,2020-04-14,103.0199966430664,103.3000030517578,100.06999969482422,101.8000030517578,3177900.0,0.03361090133103728,2.629204188436836,0.5674384769610258,61.07797701902344,56.47017487248058,-10.509164123927988,-11.917111242312203,3.054911253995499,8.793897184498931,22.64055959869561,3.630004882812486,-0.41913979945779545,10.944496154785156,-1.1008013657691578,22.98979367533947,4.921847394508006,16.967144915062306,-15.219278146156256,92.9667126186483,34.66782602085422,6.022648760277155,4,-9.784996032714844,-11.674995422363281,10.250003814697266,12.3800048828125,11.550003051757812,1,0.034750552783051614,-1.284592489392692,99.66999816894531,-1.5968144176710422,98.79000091552734,1.5822255151121507,101.4000015258789,0.034750552783051614
10106,2020-04-15,100.4499969482422,101.16000366210938,98.2699966430664,100.7300033569336,1884100.0,-0.024946610158884885,4.07015653547312,-0.22951465539343313,56.940956117513885,57.60977168505669,-6.980110190112825,-9.436336547409454,5.433012182629753,11.299475276162227,21.298212104222618,4.75,0.6101506229845342,8.123996734619155,-4.414205764111486,20.662199233349796,1.8548954852538344,14.393097983984475,-11.387735955498925,60.10226511073861,4.710861181860594,6.269101249365323,4,-7.214996337890639,-9.124996185302749,9.277503967285142,11.755004882812486,10.560005187988281,2,0.033349987110917745,2.629204188436836,103.0199966430664,-1.284592489392692,99.66999816894531,-1.5968144176710422,98.79000091552734,0.033349987110917745
10107,2020-04-16,101.83000183105469,102.33999633789062,99.11000061035156,101.5199966430664,2621700.0,0.01373822722487028,3.8571576079162484,-1.1071360453394203,60.583768561681715,59.59391203933132,-6.234706180268347,-9.773776757985189,3.793882517692225,9.912396562067059,19.623326414124456,3.2299957275390625,1.7470194408779776,8.52400169372558,-3.7528046475932797,20.80080803504444,2.3855985230661503,14.66240486438501,-11.60712174214494,72.11540930370747,17.990228222784694,6.138403170659426,4,-7.375003814697266,-10.505001068115234,6.482500076293945,9.880001068115234,9.229995727539077,3,0.03594221709616674,4.07015653547312,100.4499969482422,2.629204188436836,103.0199966430664,-1.284592489392692,99.66999816894531,0.03594221709616674
10108,2020-04-17,102.8000030517578,104.7300033569336,101.38999938964844,103.95999908447266,1917000.0,0.009525691871364428,1.4740728182087908,-3.741860064479656,67.43153218443814,61.25572159480017,-5.406019095843959,-10.288358038663759,2.434641355732751,8.93769682391006,17.98587919248189,3.3400039672851562,2.676287251749912,8.870002746582017,-4.021056943906572,21.761062437070606,2.4244729013377224,15.315532591826312,-11.509353394374898,73.9189201728365,18.257356295933135,6.4455298452442955,4,-5.475002288818345,-10.895000457763658,4.3024978637695455,7.829998016357436,9.899993896484403,4,-0.009727626170366155,3.8571576079162484,101.83000183105469,4.07015653547312,100.4499969482422,2.629204188436836,103.0199966430664,-0.009727626170366155
10109,2020-04-20,100.91000366210938,103.02999877929688,100.0,102.16000366210938,1498300.0,-0.01838520752472006,1.0267616559157344,1.0775898923330767,62.38783632937223,62.6012263454948,-1.4152331924127566,-7.53808932518649,3.934105291801316,10.78210112961267,16.532567263559088,3.029998779296875,4.16886968489095,6.188503265380859,-6.3538105537638785,18.730817084525597,-0.08265364419150956,12.459660174953228,-8.275418634771398,40.86693924598985,-16.65268090346045,6.27115690957237,4,-0.6700019836425781,-9.005001068115234,2.8374977111816406,6.364997863769531,13.769996643066406,0,0.07362989204380677,1.4740728182087908,102.8000030517578,3.8571576079162484,101.83000183105469,4.07015653547312,100.4499969482422,0.07362989204380677
10110,2020-04-21,96.47000122070312,99.06999969482422,96.0500030517578,98.05999755859376,4028000.0,-0.04399962620428899,-1.485601436716633,1.2719970703125114,57.88621372002566,61.97730163756145,3.497614681319533,-2.3266122878734876,8.037404688295709,15.113822119584512,14.29607362044184,4.860000610351577,5.806431294292395,1.1830009460449276,-10.5370673471961,12.903069239285955,-4.677033200575579,7.043035092665434,-2.6258743604055894,4.838688412198397,-54.953605498550424,5.860034146620514,4,3.770000457763672,-4.564998626708984,7.277500152587891,10.805000305175781,14.489997863769531,1,0.10220794532586308,1.0267616559157344,100.91000366210938,1.4740728182087908,102.8000030517578,3.8571576079162484,101.83000183105469,0.10220794532586308
10111,2020-04-22,102.12000274658205,102.72000122070312,99.26000213623048,99.93000030517578,3170600.0,0.05856744536524783,1.0412977624939714,-1.3773631984030983,70.80544942547137,63.03226952824322,-1.3769641632606522,-7.7111844233516535,2.0891014937709684,9.355998733954934,13.43463092158611,6.25,6.84199190955087,6.413502502441418,-5.6669826976716,18.493987702554435,0.3732599023849019,12.453745102497933,-7.187288236620901,69.93086960152257,2.86584991834431,6.04024260005651,4,-1.7299995422363423,-10.215000152587905,-0.6500034332275533,3.039997100830064,10.829994201660156,2,0.12191536049149665,-1.485601436716633,96.47000122070312,1.0267616559157344,100.91000366210938,1.4740728182087908,102.8000030517578,0.12191536049149665
10112,2020-04-23,101.80999755859376,103.94000244140624,101.12000274658205,102.08000183105469,2585200.0,-0.0030356950612073774,-2.418194092514867,-0.12328948468548086,67.62427637038405,63.347229275692456,-1.1205195581472651,-7.182686915861282,1.9627456032996804,9.574285714293993,13.193194357373756,2.8199996948241903,7.4582075423144545,5.7309974670410355,-6.630833245281011,18.09282817936308,-0.44991788911998754,11.911912823202059,-5.897554163935368,66.35938138621194,-2.8269439337925633,6.180915356161021,4,-1.419994354248061,-9.904994964599624,-0.807497024536147,3.0000038146972514,10.97000122070311,3,0.09036445141197391,1.0412977624939714,102.12000274658205,-1.485601436716633,96.47000122070312,1.0267616559157344,100.91000366210938,0.09036445141197391
10113,2020-04-24,105.91999816894531,106.43000030517578,101.61000061035156,101.61000061035156,2899900.0,0.04036932235447854,-1.2366600580613185,-15.962701328059614,72.51162062831416,64.13884781735828,-4.596097681931255,-10.79885972692179,-2.6070735370531963,5.407510569522373,13.068713467218837,4.819999694824219,7.3425926840713345,9.175998306274408,-3.8171712740170705,22.169167886565887,2.679413516128676,15.67258309642014,-9.12579877805939,95.08668332197745,21.17718096031105,6.4965847901457385,4,-4.679996490478516,-12.984996795654297,-7.689996719360352,-2.7299957275390625,10.880004882812486,4,0.04852718540884049,-2.418194092514867,101.80999755859376,1.0412977624939714,102.12000274658205,-1.485601436716633,96.47000122070312,0.04852718540884049
10114,2020-04-27,108.02999877929688,108.55999755859376,106.22000122070312,106.61000061035156,1848900.0,0.019920700970803118,-1.1272723489551313,0.32946611909650925,67.04766126263789,64.80214606664879,-6.02959937262753,-11.999301401378474,-5.164111392601058,3.279412987582077,12.710585227105176,2.6399993896484517,7.095156034952325,10.317998886108398,-3.0224852192847322,23.65848299150153,3.647756833411833,16.988240938804964,-10.079503278696166,95.76339718608769,23.662582236225532,6.670242052696564,4,-5.724998474121094,-13.494998931884766,-10.762496948242188,-4.839996337890625,13.59000396728517,0,0.04322871629838709,-1.2366600580613185,105.91999816894531,-2.418194092514867,101.80999755859376,1.0412977624939714,102.12000274658205,0.04322871629838709
10115,2020-04-28,107.61000061035156,111.8000030517578,107.48999786376952,110.93000030517578,1648700.0,-0.003887792036389448,-1.4213477005766848,-2.338030968934355,65.84821000923449,65.79184094350663,-5.464710861341388,-10.823694186866021,-5.165595318646027,3.6948150463647806,12.40201493971973,4.310005187988281,6.885598239212811,9.066000747680661,-4.576208094172273,22.708209589533595,2.2448963267542013,15.887105168607121,-8.174174821631823,66.58690482057239,-5.045596190503957,6.821104420926467,4,-3.684997558593764,-11.454998016357422,-10.60999870300293,-4.4199981689453125,14.769996643066392,1,0.06570021052619635,-1.1272723489551313,108.02999877929688,-1.2366600580613185,105.91999816894531,-2.418194092514867,101.80999755859376,0.06570021052619635
10116,2020-04-29,113.33999633789062,114.05999755859376,109.1999969482422,109.33999633789062,2544300.0,0.05324779941491675,-1.2710289703166706,-1.204819387855933,66.39208252481389,66.43720916163242,-10.252091627993394,-15.481647777237285,-11.288838966332918,-2.072607792297447,12.3331079704732,6.449996948242202,6.73068124191272,13.611496734619138,-0.8673761313166608,28.090369600554936,6.372060301651231,20.850933167587044,-11.925902187084802,94.43584614087489,25.197452869167947,7.239436432967899,4,-8.284996032714844,-14.859996795654297,-16.8124942779541,-10.149993896484375,11.25,2,-0.020998741223907325,-1.4213477005766848,107.61000061035156,-1.1272723489551313,108.02999877929688,-1.2366600580613185,105.91999816894531,-0.020998741223907325
10117,2020-04-30,109.5999984741211,113.0,109.3499984741211,111.4499969482422,2455900.0,-0.03299804115591998,-2.1063862943519718,-0.462499618530277,64.39413672442794,66.09972077718685,-5.916158749633652,-10.258471309433645,-8.165161775289562,1.6231635359546033,11.56773150652822,3.9899978637695312,6.581558634946489,8.595998764038086,-4.511853865098459,21.70385139317463,2.0420724494698135,15.149925078606358,-5.909641709913444,64.17670539989673,-4.301904480381566,6.553926314568274,4,-4.5449981689453125,-11.119998931884766,-13.119997024536133,-6.409996032714844,14.110000610351562,3,0.03056567993394732,-1.2710289703166706,113.33999633789062,-1.4213477005766848,107.61000061035156,-1.1272723489551313,108.02999877929688,0.03056567993394732
10118,2020-05-01,103.63999938964844,107.29000091552734,103.2300033569336,106.37000274658205,2782100.0,-0.05437955444752984,-1.2873255176712048,1.4756787073732966,54.6563461951464,65.24066631782843,0.19615185480363095,-3.20750824738235,-2.924723416763399,7.464550813224633,10.234733456666396,6.3699951171875,6.696999750075662,1.8389995574951143,-9.708366271362948,13.386365386353177,-3.934683356933917,7.6126824719241455,10.419998168945327,3.785745634582093,-61.66273388170705,5.773682914429029,5,1.4150009155273438,-5.159999847412109,-7.159997940063477,-0.4499969482421875,19.75,4,0.08818988270431571,-2.1063862943519718,109.5999984741211,-1.2710289703166706,113.33999633789062,-1.4213477005766848,107.61000061035156,0.08818988270431571
10119,2020-05-04,103.4000015258789,103.83999633789062,100.98999786376952,103.12999725341795,2550500.0,-0.0023156876223746625,3.9565453918212703,-0.09890254228999398,50.48077535644057,64.41783983298563,0.9236297943440945,-1.7299059783756405,-3.36420495020991,7.603615348705276,8.800384824456753,2.849998474121108,6.525870640349737,0.7570014953613224,-8.297944730338642,9.811947721061287,-3.770471617488653,5.284474608211298,10.443396148681657,18.439202129926265,-41.730292419900984,4.527473112849981,5,3.2599983215332173,-4.920001983642578,-8.107500076293945,-0.20999908447265625,19.47999572753905,0,0.1295938232895011,-1.2873255176712048,103.63999938964844,-2.1063862943519718,109.5999984741211,-1.2710289703166706,113.33999633789062,0.1295938232895011
10120,2020-05-05,105.94000244140624,107.3000030517578,105.13999938964844,105.73999786376952,1818400.0,0.02456480539694783,-2.0857161541354423,0.7407459734387856,56.95113285577333,62.87847132524142,-0.14727055481310458,-3.658886265442959,-6.39409480050584,4.979779477830647,8.89709437006758,3.900001525878892,6.038301590297891,2.79000244140623,-5.773873720202403,11.353878603014863,-1.4919356393980792,7.071940522210539,7.38925924072268,37.87302749208887,-21.38357578032835,4.2819380808043155,5,1.5849952697754048,-7.460002899169908,-11.047500610351548,-2.749999999999986,9.70999908447267,1,0.14800830605840476,3.9565453918212703,103.4000015258789,-1.2873255176712048,103.63999938964844,-2.1063862943519718,109.5999984741211,0.14800830605840476
10121,2020-05-06,105.25,107.6999969482422,104.8000030517578,106.83000183105469,1328700.0,-0.0065131435294034645,-1.3387087842784942,-7.899828342551974,54.40721378859579,61.40990881615383,1.1548592630106498,-2.3821913026083053,-6.1250573425403445,5.558090913006481,9.754428263001698,2.8999938964844034,5.942677126039925,1.6500000000000057,-6.311947405648738,9.611947405648749,-2.330973702824366,5.630973702824377,7.585691129394533,35.47045277685144,-21.24420787739586,3.9809737028243686,5,2.2749977111816406,-6.770000457763672,-11.427497863769531,-2.05999755859375,13.160003662109375,2,0.16275531832226076,-2.0857161541354423,105.94000244140624,3.9565453918212703,103.4000015258789,-1.2873255176712048,103.63999938964844,0.16275531832226076
10122,2020-05-07,106.3499984741211,107.73999786376952,105.83000183105469,106.95999908447266,1159000.0,0.010451291915639871,-1.315155270312743,0.3860758882439858,54.55945979262081,59.415224278854566,0.8566733659409067,-3.2594478117313486,-7.647720697441898,4.320368364087017,10.59412248620189,2.489997863769517,6.452377759023619,2.5024986267089844,-5.479220692904178,10.484217946322147,-1.488361033097604,6.493358286515573,6.011864924648435,79.40741644965298,23.841667052721114,3.990859659806583,5,1.1749992370605469,-7.869998931884766,-12.664997100830078,-3.1599960327148438,12.150001525878906,3,0.1715091502160011,-1.3387087842784942,105.25,-2.0857161541354423,105.94000244140624,3.9565453918212703,103.4000015258789,0.1715091502160011
10123,2020-05-08,109.83000183105469,109.87000274658205,106.5,107.12000274658205,1286200.0,0.032722175899047246,1.4157717854691385,-4.442617004777724,61.00690674779582,58.744029332761,-2.2466254837868718,-6.187174185538765,-11.289131585525396,0.70615033194278,11.286120480672434,3.5200042724609517,5.980079757197672,5.430501937866211,-2.605341569932449,13.46634544566487,1.412580183966881,9.44842369176554,2.0769869463148467,99.54953948724983,40.38437025425645,4.0179217538993335,5,-2.305004119873047,-11.35000228881836,-16.225000381469727,-6.6399993896484375,12.860000610351548,4,0.12637710117467527,-1.315155270312743,106.3499984741211,-1.3387087842784942,105.25,-2.0857161541354423,105.94000244140624,0.12637710117467527
10124,2020-05-11,108.41999816894531,109.44000244140624,107.25,108.04000091552734,1436600.0,-0.012838055527653602,-1.2346974126219683,0.14022043608620446,65.93757695023699,58.75395899287239,-0.8666166202385597,-4.308953803653651,-10.10312418804159,1.9709405357098717,12.106093738257966,2.5800018310546875,5.763907857207613,3.582998275756836,-4.320342843361416,11.486339394875088,-0.3686722838022831,7.534668835315955,3.050310971880222,71.40030246713856,5.141650568380911,3.951670559559125,5,-0.8950004577636719,-8.720001220703125,-15.734996795654297,-5.2299957275390625,14.110000610351562,0,0.13807416965065933,1.4157717854691385,109.83000183105469,-1.315155270312743,106.3499984741211,-1.3387087842784942,105.25,0.13807416965065933
10125,2020-05-12,106.5999984741211,110.66000366210938,106.4499969482422,109.37999725341795,2018400.0,-0.01678656821215041,-1.7337689681993314,-7.315839139076799,56.654776054855475,57.6720360517659,0.8884809068104573,-2.326266551979998,-8.604455609285765,3.634308027611098,12.565569181557873,4.210006713867173,4.872962668828677,1.58399848937988,-6.308224818799943,9.476221797559703,-2.362113164710024,5.530110143469784,4.451098215622196,30.716642233511692,-33.62848352979337,3.946111654089911,5,0.3950004577636719,-4.6100006103515625,-13.44749641418457,-3.4099960327148438,16.20999908447267,1,0.15272044101622662,-1.2346974126219683,108.41999816894531,1.4157717854691385,109.83000183105469,-1.315155270312743,106.3499984741211,0.15272044101622662
10126,2020-05-13,103.8000030517578,107.37999725341795,102.36000061035156,106.51000213623048,2470100.0,-0.026266373944114463,1.256183681971791,0.9748202426038903,52.75242853271625,56.3785129193535,2.4506256867264398,0.7774304093743183,-6.033744316920377,6.28885945500771,13.056112687644184,5.019996643066392,4.163428977072925,-1.383497238159194,-9.005256729888245,6.238262253569857,-5.1943769840237195,2.4273825077053317,6.860000610351577,17.349420625830557,-44.81009634908723,3.810879745864522,5,2.024997711181655,1.1049957275390767,-10.647500991821275,-0.6100006103515483,16.379997253417983,2,0.1141618316544013,-1.7337689681993314,106.5999984741211,-1.2346974126219683,108.41999816894531,1.4157717854691385,109.83000183105469,0.1141618316544013
10127,2020-05-14,105.48999786376952,105.56999969482422,100.45999908447266,103.51000213623048,2053000.0,0.016281259752651822,3.775702867084501,-0.7306259765487354,49.36258455839857,55.79031718193707,0.12998612089302242,-0.6580460713397116,-8.107684247478858,4.4346272051530065,13.255610511935945,5.1100006103515625,3.5435267048309527,0.12349777221677982,-7.333205247110072,7.580200791543632,-3.6048537374466463,3.851849281880206,5.170005798339858,49.313691391129574,-8.322167227830178,3.728351509663423,5,0.07000350952149859,-0.584999084472642,-11.467496871948228,-2.299995422363267,15.010002136230483,3,0.12247612152788978,1.256183681971791,103.8000030517578,-1.7337689681993314,106.5999984741211,-1.2346974126219683,108.41999816894531,0.12247612152788978
10128,2020-05-15,101.8000030517578,103.55999755859376,100.08999633789062,103.0500030517578,4237500.0,-0.03497957044967437,2.057284594598164,-0.6313144935689551,41.17813813294727,54.756690823771144,3.946551511291247,3.1127840522714365,-4.7366947140499605,7.919376818171955,13.073464625661252,5.400001525878892,2.299677782166313,-3.5164970397949418,-11.05858231185222,4.025588232262336,-7.287539675823581,0.2545455962336973,8.248000335693376,16.177914181280507,-35.121710394393965,3.771042636028638,5,3.5749969482422017,3.254997253417983,-7.780002593994126,1.3899993896484517,21.4499969482422,4,0.16404711638123914,3.775702867084501,105.48999786376952,1.256183681971791,103.8000030517578,-1.7337689681993314,106.5999984741211,0.16404711638123914
10129,2020-05-18,108.33999633789062,109.16000366210938,104.56999969482422,105.08000183105469,2536200.0,0.06424354705380231,-1.1448622786940184,-2.60799560546875,50.88099942728867,54.082231553939515,-2.0327800865773753,-2.995619291450197,-11.465990182180619,1.2204630561933527,13.480212076890515,7.360000610351577,1.482964858349817,2.651996612548828,-4.705900225156427,10.009893450254083,-1.0269518063037992,6.3309450314014555,0.9113664855957069,78.05103390133907,27.500193611193154,3.67894841885263,5,-2.964996337890625,-3.2849960327148438,-13.934995651245117,-5.149993896484375,11.1300048828125,0,0.13245344829771666,2.057284594598164,101.8000030517578,3.775702867084501,105.48999786376952,1.256183681971791,103.8000030517578,0.13245344829771666
10130,2020-05-19,106.33000183105469,110.37999725341795,106.11000061035156,107.80999755859376,3591500.0,-0.018552654373064303,-3.447917411725422,-0.4539871844678415,40.705384603868076,52.55980608896977,0.042860898958238636,-0.22036155903956,-9.366619367674275,3.049453694598313,14.683508680672968,4.269996643066392,1.4687502779535038,0.1490020751953125,-5.793498861605144,6.091503011995769,-2.822248393204916,3.120252543595541,-6.2400054931640625,60.64144740500523,14.995620024716324,2.9712504684002283,5,-0.9550018310546875,-1.2750015258789062,-13.07750129699707,-3.1399993896484375,13.769996643066406,1,0.1523558419004074,-1.1448622786940184,108.33999633789062,2.057284594598164,101.8000030517578,3.775702867084501,105.48999786376952,0.1523558419004074
10131,2020-05-20,114.56999969482422,115.56999969482422,110.86000061035156,111.69000244140624,4753400.0,0.07749457088190281,-1.0748890461074132,-1.9459497077108567,55.88723528010431,52.707336698690156,-7.527680726135074,-7.884031687659601,-17.57858164368045,-5.325630144624057,15.621109602816455,9.239997863769531,1.9297936604807404,7.766500091552729,1.0563858147089462,14.476614368396511,4.411442953130845,11.121557229974613,-14.274203338623053,93.54005308046595,48.162966561388444,3.355057138421891,5,-6.740001678466797,-8.759998321533203,-22.279998779296875,-11.379997253417969,3.3000030517578267,2,0.07192107781895896,-3.447917411725422,106.33000183105469,-1.1448622786940184,108.33999633789062,2.057284594598164,101.8000030517578,0.07192107781895896
10132,2020-05-21,111.01000213623048,114.23999786376952,110.0999984741211,113.41999816894531,3021000.0,-0.031072685415696633,1.044446453834583,-0.8368049760653918,59.25647756322236,52.512844567070886,-3.617572859589359,-3.7939722408433028,-13.772467479828705,-1.9183202891473314,16.363167412922184,4.470001220703125,1.8337072095029754,3.7465023040771683,-2.7811611985634386,10.274165806717775,0.482670552756872,7.010334055397465,-10.103237646484402,70.54265781827958,19.082310116077508,3.2638317513203003,5,-3.180004119873061,-5.200000762939467,-18.730001449584975,-7.819999694824233,7.989997863769517,3,0.08260515262122015,-1.0748890461074132,114.56999969482422,-3.447917411725422,106.33000183105469,-1.1448622786940184,108.33999633789062,0.08260515262122015
10133,2020-05-22,111.05999755859376,111.8000030517578,109.5199966430664,110.76000213623048,1764900.0,0.0004503686280621366,1.5617957301262075,-0.12447963328194374,59.666836700995134,51.81609565048845,-3.8830938275422824,-3.625003578556729,-13.42884405248573,-2.1128422501316635,16.726639747761617,2.280006408691392,1.9381259857844242,3.5394977569580277,-3.1677139925287037,10.246709506444759,0.18589188221466202,6.893103631701393,-9.566703660644563,58.99998057972314,3.2237711991400744,3.353605874743367,5,-3.2299995422363423,-5.249996185302749,-18.169998168945327,-7.869995117187514,11.580001831054673,4,0.0849991234370937,1.044446453834583,111.01000213623048,-1.0748890461074132,114.56999969482422,-3.447917411725422,106.33000183105469,0.0849991234370937
10134,2020-05-26,112.6999969482422,115.23999786376952,112.5500030517578,113.87000274658205,2112200.0,0.014766787553576188,-2.6598728428699765,-3.9000788382797995,58.72933835444558,52.04660257266513,-5.422346525159313,-5.161850532476805,-14.963338917234381,-3.8889795127278575,16.971135707266527,4.180000305175753,2.017035608720036,4.945997238159194,-2.1497973983653793,12.041791874683767,1.3980999198969073,8.49389455642148,-10.643634818417993,69.66170164548167,11.140814415935417,3.5478973182622866,5,-4.86999893188478,-6.889995574951186,-18.084995269775405,-9.509994506835952,7.670005798339844,1,0.0936113871999742,1.5617957301262075,111.05999755859376,1.044446453834583,111.01000213623048,-1.0748890461074132,114.56999969482422,0.0936113871999742
10135,2020-05-27,114.68000030517578,115.38999938964844,111.62999725341795,113.81999969482422,1825600.0,0.017568796899283923,2.298249253791288,-0.7350396139675915,61.784562602363344,53.05017302484814,-6.856726949095787,-6.940892764982081,-16.278149871665704,-6.0203770480705145,16.715141161595575,3.760002136230483,1.5546088471987218,6.572500610351568,-1.1682111202321863,14.313212340935323,2.702144745059698,10.442856475643438,-12.083092672751576,85.28927370722812,22.86733269900644,3.870355865291876,5,-6.850002288818359,-8.869998931884766,-18.607498168945312,-11.489997863769531,6.559997558593736,2,0.041768406895541066,-2.6598728428699765,112.6999969482422,1.5617957301262075,111.05999755859376,1.044446453834583,111.01000213623048,0.041768406895541066
10136,2020-05-28,110.95999908447266,114.36000061035156,110.45999908447266,114.16999816894531,2274200.0,-0.03243809915245732,1.1727003988957578,-3.732554425932826,55.40699434962729,53.721774112762446,-2.250986965578008,-3.592527916232058,-12.316738044566918,-2.4410882158517637,16.061017973287644,4.220001220703125,0.9015463773203862,2.971499252319333,-4.49897523776022,10.441973742398886,-0.7637379927204364,6.706736497359103,-7.844167769552456,24.531546296885985,-34.265387499851514,3.7352372450397744,5,-3.1300010681152344,-3.5449981689453125,-14.887496948242188,-7.769996643066406,12.66000366210939,3,0.08237202113430309,2.298249253791288,114.68000030517578,-2.6598728428699765,112.6999969482422,1.5617957301262075,111.05999755859376,0.08237202113430309
10137,2020-05-29,112.9499969482422,113.30999755859376,110.41000366210938,111.30999755859376,2913300.0,0.017934371667167825,1.4576213105744795,-0.5109033823658735,53.79192692985441,55.123306201307685,-3.432459859441934,-5.606112401123696,-13.611361080952406,-4.539460940589166,15.367297823632454,2.899993896484389,0.8946862839096923,4.793997192382832,-2.972955058613607,12.560949443379272,0.9105210668846127,8.677473317881052,-9.335998898125837,58.43268654640761,4.592785106846563,3.8834761254982206,5,-2.879997253417983,-5.11999893188478,-16.80249404907228,-9.759994506835952,9.670005798339844,4,0.04355914945791772,1.1727003988957578,110.95999908447266,2.298249253791288,114.68000030517578,-2.6598728428699765,112.6999969482422,0.04355914945791772
10138,2020-06-01,112.77999877929688,113.44000244140624,111.33000183105469,112.37000274658205,1209500.0,-0.0015050745775869734,1.4393023307093795,0.2499976739642076,55.463664927392564,55.632491256874786,-1.7222713432306307,-4.9711318632195685,-12.994431019260247,-4.522399080739191,15.89296557827884,2.1100006103515483,1.2886156102217399,4.166999053955081,-3.55660083957666,11.890598947486822,0.3051991071892104,8.028799000720952,-8.687760663392197,47.59030422619796,-3.8619186508302334,3.86179994676587,6,-1.9399986267089844,-4.950000762939453,-16.632495880126953,-9.589996337890625,10.080001831054688,0,0.055151634048828724,1.4576213105744795,112.9499969482422,1.1727003988957578,110.95999908447266,2.298249253791288,114.68000030517578,0.055151634048828724
10139,2020-06-02,116.8000030517578,116.87000274658205,112.44000244140624,113.0,3112600.0,0.03564465610899514,1.2487297259616112,9.268389810007916,62.11402890872209,58.01122951296968,-4.934989025490637,-8.36462763609093,-16.342649192959442,-8.69076072303632,17.039583998147677,4.43000030517581,1.8670843289956736,7.517003250122059,-0.6164901916181407,15.650496691862259,3.450256529251959,11.583749970992159,-12.248654472696344,98.91641323924489,42.98893189067644,4.066746720870101,6,-3.6050033569335795,-8.32000350952147,-19.712501525878892,-13.610000610351548,7.3899993896484375,1,0.049999967339921625,1.4393023307093795,112.77999877929688,1.4576213105744795,112.9499969482422,1.1727003988957578,110.95999908447266,0.049999967339921625
10140,2020-06-03,121.62000274658205,122.87000274658205,118.38999938964844,118.8499984741211,3762300.0,0.041267119596635204,-1.4281844947648819,0.7289479073390766,70.19493530314327,59.600973959974,-8.222721799777418,-12.595466285578382,-20.423582290079835,-13.632595877931024,18.00638551347208,6.069999694824247,3.304905293248069,11.553002929687509,1.8961205867860684,21.20988527258895,6.7245617582367885,16.38144410113823,-16.32953491746936,89.96789653413603,27.95595771803893,4.828441171450724,6,-5.425003051757827,-10.140003204345717,-23.2000026702881,-18.430000305175795,2.8799972534179545,2,-0.010277914584532644,1.2487297259616112,116.8000030517578,1.4393023307093795,112.77999877929688,1.4576213105744795,112.9499969482422,-0.010277914584532644
10141,2020-06-04,122.37999725341795,122.86000061035156,119.87000274658205,119.87000274658205,1653200.0,0.006248926900778828,-1.382473631417384,0.9061338033987787,69.55314930446869,60.74504859789027,-8.67011876887284,-12.655160352514102,-20.696720018396192,-14.477872007333715,18.967349039072275,2.989997863769517,3.9525937515956144,11.45649757385253,0.6306258611176361,22.282369286587425,6.04356171748509,16.86943343021997,-15.68316663090772,96.06737135498892,31.1087470884152,5.4129358563674455,6,-6.184997558593736,-10.899997711181626,-22.339994430541978,-19.189994812011705,-5.1299972534179545,3,-0.009315242811190672,-1.4281844947648819,121.62000274658205,1.2487297259616112,116.8000030517578,1.4393023307093795,112.77999877929688,-0.009315242811190672
10142,2020-06-05,124.58999633789062,127.38999938964844,123.95999908447266,124.8499984741211,3549800.0,0.018058499216144996,-3.5131682636563952,-0.10358673515912455,77.31959517176666,62.70646620575376,-9.779652126723178,-14.1542983250487,-22.404453811540535,-16.768991342150287,20.15285159679175,5.010002136230483,5.388946375822556,12.754496765136722,0.5637413492261913,24.945252181047252,6.6591190571814565,18.849874473091987,-16.599311945454645,82.56535817304952,10.96388030542981,6.095377707955266,6,-5.689994812011719,-10.849998474121094,-22.82249641418457,-21.399993896484375,-6.579994201660142,4,-0.007785485350508714,-1.382473631417384,122.37999725341795,-1.4281844947648819,121.62000274658205,1.2487297259616112,116.8000030517578,-0.007785485350508714
10143,2020-06-08,123.70999908447266,125.3499984741211,122.83000183105469,125.0,1809800.0,-0.007063145351023148,1.5326626615497272,4.961501217758737,71.31762996379157,64.10516527345888,-7.729372936758409,-12.839413298489632,-20.965967375653946,-15.983559608368893,20.971171733541365,2.5199966430664062,5.526388090684776,11.180499649047846,-2.064304376239164,24.425303674334856,4.558097636404341,17.80290166169135,-13.779383192315436,75.38460831854236,4.408977788485103,6.622402012643504,6,-4.80999755859375,-9.970001220703125,-21.9424991607666,-20.519996643066406,-5.80999755859375,0,-0.008810899247896131,-3.5131682636563952,124.58999633789062,-1.382473631417384,122.37999725341795,-1.4281844947648819,121.62000274658205,-0.008810899247896131
10144,2020-06-09,123.38999938964844,124.36000061035156,121.56999969482422,122.0500030517578,2471500.0,-0.0025866922414712334,-1.4260845335792427,-1.0387561138612507,74.82538537784615,65.55414558184586,-6.407328169999303,-11.953244131649427,-19.95234214975423,-15.7286926768098,21.714703901379593,2.7900009155273438,5.8186043608565825,10.111999893188482,-3.8286666444770248,24.05266643085399,3.141666624355736,17.08233316202123,-11.713445147742092,55.55555555555556,-16.03629297099411,6.970333268832753,6,-4.489997863769531,-9.650001525878906,-21.622499465942383,-20.199996948242188,-7.409996032714844,1,-0.004295313898359132,1.5326626615497272,123.70999908447266,-3.5131682636563952,124.58999633789062,-1.382473631417384,122.37999725341795,-0.004295313898359132
10145,2020-06-10,122.87999725341795,124.58000183105469,121.98999786376952,124.19000244140624,1892700.0,-0.0041332534139980615,1.4784679912827743,-0.9776184836821504,65.60270521303005,66.68700234444616,-5.153812085646862,-10.710165469898897,-18.81448701286932,-15.313316885029138,22.317295068883926,2.5900039672851705,6.139843767658164,8.787997817993144,-5.409675208178683,22.98567084416497,1.6891613049072305,15.886834331079058,-9.632098496737399,40.02654056516358,-27.599763484337068,7.098836513085916,6,-3.9799957275390483,-9.139999389648423,-20.309997558593736,-20.5549964904785,-6.1299972534179545,2,0.010660849749911883,-1.4260845335792427,123.38999938964844,1.5326626615497272,123.70999908447266,-3.5131682636563952,124.58999633789062,0.010660849749911883
10146,2020-06-11,115.6500015258789,121.18000030517578,115.43000030517578,120.95999908447266,3210500.0,-0.058837857170752406,1.0,4.0534171981013944,57.656767754086616,67.11642910269418,3.1418190523975227,-2.6845152213578842,-10.98515245192155,-8.22637913363647,23.27395226258062,7.449996948242173,6.268621502933257,0.9655021667480526,-12.387653775705388,14.318658109201508,-5.711075804478668,7.642080137974773,-0.9878927059015581,1.8394752303012014,-62.71558248596433,6.676577971226725,6,3.7099990844726562,-1.910003662109375,-12.647502899169922,-14.125,1.409996032714858,3,0.0765239806083422,1.4784679912827743,122.87999725341795,-1.4260845335792427,123.38999938964844,1.5326626615497272,123.70999908447266,0.0765239806083422
10147,2020-06-12,118.41000366210938,119.6999969482422,115.5,119.51000213623048,3138700.0,0.02386512840307109,4.675717194628361,0.20715611673697668,61.13300110061139,67.74635534416294,1.383229421143625,-4.6661920011472375,-12.922144211805517,-11.112287518795142,24.662263889398474,4.199996948242202,6.176122096537554,3.0795040130615234,-9.63560404810056,15.794612074223593,-3.2780500175195186,9.437058043642566,8.979995727539062,30.04036196561542,-33.76258218775257,6.357554030581037,6,1.5049972534179688,-4.670005798339844,-15.40750503540039,-19.025001525878906,-3.8300018310546875,4,-0.009796500517131324,1.0,115.6500015258789,1.4784679912827743,122.87999725341795,-1.4260845335792427,123.38999938964844,-0.009796500517131324
10148,2020-06-15,118.5,118.66999816894531,115.06999969482422,116.1500015258789,1695500.0,0.0007600399890825837,1.6765839532819222,-2.1363652126869797,59.21806202655784,67.4245812461447,2.4473029555641688,-3.6268689910089904,-12.287494631786998,-11.346668551233392,26.164526457467307,3.5999984741210938,6.708802331927444,2.334500503540042,-8.72493958112814,13.393940588208224,-3.195219538794049,7.864220545874133,8.65219940185547,36.06729268869911,-25.879440697054818,5.529720042334089,6,2.729999542236328,-4.760002136230469,-15.497501373291016,-19.56999969482422,-4.6200027465820455,0,-0.0041350030697849816,4.675717194628361,118.41000366210938,1.0,115.6500015258789,1.4784679912827743,122.87999725341795,-0.0041350030697849816
10149,2020-06-16,122.69000244140624,124.3499984741211,120.1999969482422,123.62999725341795,2706300.0,0.03535867039161378,2.487400264785121,-0.3999980520682166,61.894868409335345,66.50235159127715,-0.9156275041983406,-7.0480396115871,-15.652471121413058,-15.66518243375225,27.09519916935257,5.849998474121094,7.361518535222913,5.807002639770488,-4.973220738644827,16.587226018185802,0.41689095056283065,11.197114328978145,3.978908972167986,80.12619384754838,20.25918813318752,5.3901116892076555,6,-1.4600028991699077,-8.950004577636705,-19.68750381469725,-24.455001831054673,-10.75,1,-0.03904149335896312,1.6765839532819222,118.5,4.675717194628361,118.41000366210938,1.0,115.6500015258789,-0.03904149335896312
10150,2020-06-17,122.52999877929688,123.73999786376952,121.8499984741211,122.58999633789062,1478900.0,-0.0013041295861557778,-1.6619744038856035,0.06382754226626734,69.21289005637037,66.46454500815511,-0.685001320635962,-5.9154317782439705,-14.950169084203338,-15.583393365862023,27.888095944773312,1.8899993896484233,8.02845111904196,4.836999130249026,-4.997565186229195,14.671563446727248,-0.08028302799009168,9.754281288488144,3.674956165527348,80.38793174321822,15.388168383770818,4.917282158239113,6,-1.2999992370605469,-8.790000915527344,-18.91750144958496,-25.959999084472656,-10.319999694824219,2,-0.05345625959044731,2.487400264785121,122.69000244140624,1.6765839532819222,118.5,4.675717194628361,118.41000366210938,-0.05345625959044731
10151,2020-06-18,122.80999755859376,123.47000122070312,121.98999786376952,122.36000061035156,1248700.0,0.002285144716284826,-1.4873954967430532,-7.500254323499728,67.35915973484087,65.3578299596078,-1.0030740106566185,-5.846196182234692,-14.687941826503604,-15.855188683246695,27.991672583745213,1.480003356933608,8.101471779670149,4.704998016357436,-5.268116086368636,14.678112119083508,-0.28155903500559987,9.691555067720472,2.9495591762304656,83.40516036529036,16.848712980887868,4.986557051363037,6,-2.599998474121108,-9.069999694824233,-18.317499160766616,-26.239997863769545,-7.009994506835966,3,-0.04934449702030552,-1.6619744038856035,122.52999877929688,2.487400264785121,122.69000244140624,1.6765839532819222,118.5,-0.04934449702030552
10152,2020-06-19,120.18000030517578,124.38999938964844,119.94000244140624,124.38999938964844,4495800.0,-0.021415172263668403,1.114013261739038,-9.355616967888214,61.989635789038054,64.32138616241296,1.0455279896037837,-2.6287592307776464,-11.701125150530757,-13.265728978430502,28.086558539888827,4.449996948242202,7.280053770001729,1.6165008544921875,-7.8114695132070295,11.044471222191405,-3.097484329357428,6.330486038341803,5.151974148048453,54.82833452440301,-13.54362225537681,4.713985183849611,6,-0.3549995422363281,-6.44000244140625,-14.815000534057617,-23.610000610351562,-4.75,4,-0.025961081200360447,-1.4873954967430532,122.80999755859376,-1.6619744038856035,122.52999877929688,2.487400264785121,122.69000244140624,-0.025961081200360447
10153,2020-06-22,120.5,120.7300033569336,118.3499984741211,120.0199966430664,2034600.0,0.002662670111596155,4.063785924729524,-0.11401507394715239,56.81148477182316,62.31984165063264,0.24843010671031607,-2.3244520420204537,-11.569089161117333,-13.60757255640462,28.181888517115063,2.3800048828125,6.428319852431173,1.4645004272460938,-7.303903152902734,10.232904007394922,-2.91970136282832,5.848702217320508,4.421495462888231,35.59604635740676,-27.717907206222456,4.38420179007441,6,-0.6749992370605469,-6.760002136230469,-15.267499923706055,-23.93000030517578,-2.970001220703125,0,-0.04912861550991965,1.114013261739038,120.18000030517578,-1.4873954967430532,122.80999755859376,-1.6619744038856035,122.52999877929688,-0.04912861550991965
10154,2020-06-23,123.25,124.51000213623048,120.97000122070312,122.5,2693900.0,0.022821576763485396,1.165135345748766,1.5624890725582135,53.24830208645331,60.947130192124106,-2.8200786316486415,-4.472873593089375,-13.854147522060032,-16.349915329480126,28.02433865966713,4.010002136230483,5.05505473047333,3.687000274658203,-4.739294078667271,12.113294627983677,-0.5261469020045411,7.900147451320947,1.2774356321656768,79.54543202659369,18.793242331513326,4.213147176662737,6,-3.4599990844726562,-7.270000457763672,-18.03499984741211,-26.68000030517578,-6.949996948242202,1,-0.07602436305543236,4.063785924729524,120.5,1.114013261739038,120.18000030517578,-1.4873954967430532,122.80999755859376,-0.07602436305543236
10155,2020-06-24,119.47000122070312,122.61000061035156,118.62999725341795,122.37999725341795,2102900.0,-0.030669361292469555,1.3620178713327515,-3.8799947102864394,44.82391184749461,59.52125731361388,0.47532989072416854,-0.3326768674047855,-9.751541916858969,-12.542328120568513,27.879532710481286,4.6200027465820455,4.048070055778581,-0.33249855041503906,-8.440705354027372,7.775708253197294,-4.3866019522211985,3.7216048513911204,5.040000915527358,18.181851960109146,-36.52920067919936,4.054103401806164,6,0.31999969482421875,-2.720001220703125,-14.255001068115234,-22.900001525878906,-4.620002746582031,2,-0.06302836446269333,1.165135345748766,123.25,4.063785924729524,120.5,1.114013261739038,120.18000030517578,-0.06302836446269333
10156,2020-06-25,120.0999984741211,120.3000030517578,117.61000061035156,119.81999969482422,1809100.0,0.005273267322180253,6.911679569168919,-0.09621964296482394,41.53788284662496,57.34402195205983,0.6067538139835733,-0.25594148958626306,-9.96210881996278,-13.144785245071262,27.92198584924638,2.690002441406236,2.9114368596551117,-0.15950126647949503,-7.1180407548161355,6.7990382218571455,-3.6387710106478153,3.319768477688825,4.410003662109389,36.08691758154874,-14.476956220186985,3.4792697441683176,6,-0.30999755859375,-1.6450004577636719,-14.884998321533203,-23.529998779296875,-3.529998779296875,3,-0.06569524970767227,1.3620178713327515,119.47000122070312,1.165135345748766,123.25,4.063785924729524,120.5,-0.06569524970767227
10157,2020-06-26,117.87000274658205,120.0199966430664,117.13999938964844,119.87000274658205,2264100.0,-0.018567824778278896,1.5043587294005565,-7.142888283378746,39.526544994015254,55.15607561511066,3.0755186329421917,2.4891686951042544,-7.37443623060075,-10.939216283394842,27.940003479689917,2.9599990844726562,2.2420923954739465,-2.6354972839355355,-8.80966388972405,3.5386693218529786,-5.7225805868297925,0.4515860189587215,6.262399291992182,9.905062210080702,-35.969277988432346,3.0870833028942566,6,2.9549980163574077,0.5849952697753764,-11.050003051757827,-20.545001983642592,-0.6900024414062642,4,-0.01756171754127045,6.911679569168919,120.0999984741211,1.3620178713327515,119.47000122070312,1.165135345748766,123.25,-0.01756171754127045
10158,2020-06-29,119.0,119.30999755859376,117.11000061035156,118.91000366210938,1406200.0,0.009586809426376464,5.19724908661058,-0.0449981689453125,42.34924825566274,52.984340042480376,2.2617525296728616,1.948975944034288,-8.157522256137014,-12.154698796223897,27.935305143808588,2.1999969482422017,2.360139741401454,-1.81650009155274,-6.878646984993409,3.245646801887929,-4.347573538273068,0.7145733551675875,4.769905944824231,25.540527026093507,-18.3198230118144,2.531073446720332,6,1.8100013732910156,-0.5450019836425781,-12.180000305175781,-21.674999237060547,-2.8300018310546875,0,-0.02999999743549764,1.5043587294005565,117.87000274658205,6.911679569168919,120.0999984741211,1.3620178713327515,119.47000122070312,-0.02999999743549764
10159,2020-06-30,122.63999938964844,123.1999969482422,119.01000213623048,119.5199966430664,2400500.0,0.03058823016511303,-1.0241561117284805,34.66810783316379,49.622881864929944,50.80767246565365,-1.5489772110364726,-1.2976013574815397,-11.340231097756174,-15.845674137026919,27.64373203149453,4.199996948242202,2.215575845695497,1.5314994812011662,-3.2192998181812555,6.282298780583588,-0.8439001684900376,3.90689913089237,0.7819103051757992,90.8046322604567,44.54014406386655,2.375399649691209,6,-1.8299980163574219,-3.7399978637695312,-15.819999694824219,-25.314998626708984,-5.9000015258789205,1,-0.0416666718508063,5.19724908661058,119.0,1.5043587294005565,117.87000274658205,6.911679569168919,120.0999984741211,-0.0416666718508063
10160,2020-07-01,120.37000274658205,122.41999816894531,120.3000030517578,122.29000091552734,1587300.0,-0.018509431297811907,-1.0582501259221804,-0.6153834867769459,58.7863063939247,49.85513320555186,0.4273420090085125,0.9211760278318621,-8.486756677109483,-13.5841664510571,26.552254658210362,2.339996337890639,2.1190033561875907,-0.6759971618652258,-5.4313501417124,4.0793558179819485,-3.053673651788813,1.7016793280583613,2.8299942016601562,53.530444935532316,1.578476514392861,2.37767648992359,7,0.43999862670897016,-1.4700012207031392,-13.550003051757827,-23.045001983642592,-4.050003051757827,2,-0.03381240842365785,-1.0241561117284805,122.63999938964844,5.19724908661058,119.0,1.5043587294005565,117.87000274658205,-0.03381240842365785
10161,2020-07-02,121.23999786376952,122.80999755859376,120.73999786376952,122.41000366210938,1624100.0,0.007227673816865288,1.1015293693916977,0.6093786011174014,55.666793466886034,49.15259516975718,-0.769722444509938,-0.040690219715159515,-8.933278853041728,-14.467737109405405,25.42648844895279,2.4399948120117188,1.5828213177617698,0.250997924804679,-4.46418852981823,4.966184379427588,-2.1065953025067756,2.6085911521161336,1.9599990844726847,67.81608763410915,12.551612824026506,2.3575932273114546,7,-0.4299964904785014,-2.339996337890611,-14.419998168945298,-23.914997100830064,-4.479995727539034,3,-0.052705373657532584,-1.0582501259221804,120.37000274658205,-1.0241561117284805,122.63999938964844,5.19724908661058,119.0,-0.052705373657532584
10162,2020-07-06,123.62000274658205,124.51000213623048,122.87999725341795,122.95999908447266,1273300.0,0.019630525608279825,-2.9755861555637573,-0.5641028985034776,59.39105871474031,49.43921449674799,-2.9172243307710204,-2.6320364586333653,-10.843429912439177,-16.91116492636293,23.834799629413812,3.270004272460966,0.8629768249951439,2.6795024871826314,-1.8976634255235183,7.256668399888781,0.39091953082954944,4.968085443535713,-8.550003051757827,87.97298370093607,29.029350862703517,2.2885829563530753,7,-2.81000137329103,-4.720001220703139,-15.997503280639663,-26.295001983642592,-7.060005187988281,0,-0.05702963027925312,1.1015293693916977,121.23999786376952,-1.0582501259221804,120.37000274658205,-1.0241561117284805,122.63999938964844,-0.05702963027925312
10163,2020-07-07,122.62000274658205,124.36000061035156,121.54000091552734,121.69000244140624,1920300.0,-0.008089305757822851,-3.5853528430271866,1.4090835529662125,49.854591316811586,49.06213552234334,-1.7711302404206464,-1.8107197455481838,-9.508006683778248,-16.01186329578472,22.328058361173046,2.8199996948242188,0.16843342343327095,1.7340023040771655,-2.728846143781297,6.196850751935628,-0.49742191985207285,3.965426528006404,-7.361203002929699,65.63637473366477,8.985037760099374,2.231424223929233,7,-1.8100013732910298,-3.260002136230483,-13.670003890991225,-25.295001983642592,-3.4000015258789205,1,-0.04436472288007598,-2.9755861555637573,123.62000274658205,1.1015293693916977,121.23999786376952,-1.0582501259221804,120.37000274658205,-0.04436472288007598
10164,2020-07-08,122.86000061035156,123.5999984741211,120.98999786376952,123.06999969482422,1818900.0,0.0019572488859385118,3.110248046088896,-0.22580539307775546,50.68323420903486,49.713171340292256,-2.3157982249268088,-2.205538767678661,-9.470898855579208,-16.353303958379016,21.025169693508328,2.6100006103515767,-0.19233631185301192,2.000500106811529,-2.4056785281625537,6.406678741785612,-0.20258921067551228,4.2035894242985705,-7.41617681884766,60.8075561829822,6.863018693847124,2.203089317487045,7,-2.049999237060547,-2.9449996948242188,-13.525001525878906,-25.53499984741211,-4.75,2,-0.05445224164228579,-3.5853528430271866,122.62000274658205,-2.9755861555637573,123.62000274658205,1.1015293693916977,121.23999786376952,-0.05445224164228579
10165,2020-07-09,124.19000244140624,125.04000091552734,121.04000091552734,122.47000122070312,1840900.0,0.010825344493304634,1.3391825389389336,-8.190517711171594,52.73810691574836,50.95764068130597,-3.2473513374974914,-3.6178555700163173,-10.489087070272532,-17.75840503511364,19.72319491762268,4.0,-0.31569810599133064,3.2650016784667883,-1.3035977530743565,7.833601110007933,0.9807019626962159,5.549301394237361,-8.5648550830078,80.23260765422873,28.774766972740053,2.284299715770574,7,-3.1150016784667827,-2.9600028991699077,-13.352502822875962,-26.034999847412095,-7.0100021362304545,3,-0.05998876263128894,3.110248046088896,122.86000061035156,-3.5853528430271866,122.62000274658205,-2.9755861555637573,123.62000274658205,-0.05998876263128894
10166,2020-07-10,124.5,125.08000183105469,122.80999755859376,124.41000366210938,1769000.0,0.0024961555076867814,2.632006835937477,0.0523234151274822,59.440566202889386,53.1703097045142,-3.2045664114259864,-3.405436871552155,-10.661963042655287,-18.157151388669703,19.984855975855908,2.2700042724609233,-0.5141217622704488,3.1324993133544865,-0.9760631854769741,7.241061812185947,1.078218063938749,5.186780562770224,-8.498258499316407,85.8190398910621,33.35050645371143,2.0542812494157325,7,-3.404998779296875,-3.270000457763672,-10.662500381469727,-22.80999755859375,-7.059997558593764,4,-0.06570281369619102,1.3391825389389336,124.19000244140624,3.110248046088896,122.86000061035156,-3.5853528430271866,122.62000274658205,-0.06570281369619102
10167,2020-07-13,117.25,122.93000030517578,116.45999908447266,121.7300033569336,14320000.0,-0.05823293172690758,-1.1353121061769087,-49.779840623940316,44.5488058877155,53.41470499696452,4.412230536517129,3.95603043276941,-3.2356901837624434,-11.123904801572309,19.65740676537168,8.040000915527344,-0.32588915720157274,-4.059500503540036,-8.371566815204275,0.2525658081242028,-6.215533659372156,-1.9034673477079167,7.8300018310546875,9.164740879468882,-43.56104977782326,2.156033155832118,7,3.520000457763672,3.979999542236328,-3.4125003814697266,-15.55999755859375,0.6299972534179545,0,-0.004179086258162212,2.632006835937477,124.5,1.3391825389389336,124.19000244140624,3.110248046088896,122.86000061035156,-0.004179086258162212
10168,2020-07-14,118.01000213623048,118.27999877929688,113.80999755859376,116.19000244140624,6274100.0,0.006481894552072376,2.7881478943131626,-0.40624962747125565,40.58231345201227,52.41019739552922,3.9079965819374394,3.3280684811292076,-3.6148158251450297,-12.108979875447488,19.54184716604531,4.470001220703111,-0.05905336365952962,-3.2749984741210767,-7.65924039774427,1.1092434495021166,-5.467119435932673,-1.08287751230948,7.0699996948242045,37.26710723526286,-11.567737746984868,2.192120961811598,7,1.4349975585937358,1.569995880126939,-1.6900024414062642,-12.865001678466811,0.1399993896484233,1,-0.01228713288186234,-1.1353121061769087,117.25,2.632006835937477,124.5,1.3391825389389336,124.19000244140624,-0.01228713288186234
10169,2020-07-15,117.9000015258789,119.36000061035156,116.95999908447266,119.26000213623048,4159200.0,-0.0009321295513967653,2.0769298485856256,-0.747253207909416,46.749481185081,51.072772372324366,3.6597855111790096,3.2262248550152606,-3.109627056209945,-12.19839562500843,18.459185119816762,2.4000015258789062,0.4792175917127395,-3.145499038696286,-7.725535240142207,1.4345371627496348,-5.435517139419247,-0.8554809379733257,6.729200134277349,36.29105959861404,-15.742840722674131,2.290018100722959,7,1.5449981689453125,1.5449981689453125,-1.5800018310546875,-12.755001068115234,-0.45000457763670454,2,0.01119592601985242,2.7881478943131626,118.01000213623048,-1.1353121061769087,117.25,2.632006835937477,124.5,0.01119592601985242
10170,2020-07-16,115.9800033569336,116.9000015258789,114.91000366210938,116.72000122070312,4183100.0,-0.016284971536017157,2.618182953134645,0.5441158321085112,41.902521240257066,49.543408791587815,5.466428127905445,4.880583664713953,-0.8904877005134324,-10.404780398469569,17.4725550008172,2.9899978637695312,0.8241077145602134,-4.737997436523443,-9.784098174834043,0.30810330178715617,-7.261047805678743,-2.2149470673681435,8.216430139160167,19.254702534961737,-33.35898112931043,2.5230503691553,7,3.464996337890625,3.464996337890625,0.339996337890625,-10.835002899169922,0.0399932861328125,3,0.018365211172332918,2.0769298485856256,117.9000015258789,2.7881478943131626,118.01000213623048,-1.1353121061769087,117.25,0.018365211172332918
10171,2020-07-17,116.75,117.16999816894531,115.76000213623048,116.45999908447266,2709200.0,0.0066390465664731835,1.4955742652469854,-0.3918942604105451,47.664713714622934,48.24048156935255,4.461746414696876,3.8296577618764047,-1.3239838410478484,-11.254854302796772,16.409002290990323,1.4099960327148295,0.6532376169777478,-3.6650009155273438,-8.906179598783169,1.5761777677284812,-6.285590257155249,-1.0444115738994384,7.030976058593765,32.23685916660591,-24.714266632647735,2.6205893416279107,7,2.6949996948242188,2.6949996948242188,-0.43000030517578125,-11.604999542236328,0.48000335693359375,4,0.0036830861257026726,2.618182953134645,115.9800033569336,2.0769298485856256,117.9000015258789,2.7881478943131626,118.01000213623048,0.0036830861257026726
10172,2020-07-20,117.05999755859376,117.8499984741211,115.54000091552734,117.04000091552734,3532200.0,0.002655225341274159,1.8874997019764919,0.06895372392207158,45.811737018987216,47.791275536260954,3.4904074093822715,3.450860092799644,-1.3224024510010821,-11.646813431966322,15.754208787739193,2.30999755859375,0.33050465936109674,-3.199003219604478,-8.651117880963099,2.253111441754143,-5.9250605502837885,-0.4729458889251674,6.322139359999994,58.558526359200094,-2.26809898307274,2.726057330679307,7,2.3850021362304545,2.3850021362304545,-0.5099983215332173,-11.914997100830092,2.840003967285142,0,0.003246240310420756,1.4955742652469854,116.75,2.618182953134645,115.9800033569336,2.0769298485856256,117.9000015258789,0.003246240310420756
10173,2020-07-21,114.58000183105469,117.48999786376952,113.88999938964844,117.29000091552734,5033300.0,-0.021185680670271045,1.3151167839699065,-135.52270125896513,31.68181102531507,45.680006293625425,5.263506939488252,5.759918192846584,1.3345904674609699,-9.150346398287766,15.58784518553833,3.5999984741210795,-0.02533861052938846,-5.382999038696283,-11.394164305073744,0.6281662276811772,-8.388581671885007,-2.37741640550756,8.419249513139064,12.614301415412768,-42.58535057662316,3.0055826331887294,7,4.864997863769531,4.864997863769531,2.24749755859375,-9.435001373291016,5.9300003051757955,1,0.028800797430855507,1.8874997019764919,117.05999755859376,1.4955742652469854,116.75,2.618182953134645,115.9800033569336,0.028800797430855507
10174,2020-07-22,113.87999725341795,115.01000213623048,113.0500030517578,114.63999938964844,4271300.0,-0.006109308487085463,1.6133188206033178,0.2804436874480986,34.11647621181565,43.61093621541068,5.091125851149997,6.031174566296002,2.252563007131286,-8.459010124065799,14.850399122769636,1.9599990844726847,-0.7683833096070174,-5.614503479003915,-11.996150428187264,0.767143470179434,-8.805326953595582,-2.4236800044122475,8.751683939351793,17.29156235843878,-36.544566901597534,3.190823474591672,7,5.1850051879882955,5.1850051879882955,3.605001449584975,-8.734996795654283,5.160003662109389,2,0.03749564783496506,1.3151167839699065,114.58000183105469,1.8874997019764919,117.05999755859376,1.4955742652469854,116.75,0.03749564783496506
10175,2020-07-23,111.94000244140624,113.98999786376952,110.47000122070312,113.55999755859376,4216300.0,-0.01703543079382619,1.8387118606525816,2.1315665311449052,28.372095994140707,40.15888396999415,5.711326825173828,7.776838685124801,4.45114990572705,-6.574499560823227,14.827265388849417,3.519996643066392,-1.2254778665734705,-7.177998352050793,-14.399028087573228,0.043031383471642926,-10.788513219812003,-3.567483484289582,10.116778062902796,19.918723140747716,-30.820991915586717,3.610514867761214,7,4.759998321533217,5.8349990844726705,5.544996261596694,-6.795001983642564,7.639999389648452,3,0.04922274778151903,1.6133188206033178,113.87999725341795,1.3151167839699065,114.58000183105469,1.8874997019764919,117.05999755859376,0.04922274778151903
10176,2020-07-24,112.20999908447266,113.97000122070312,110.83999633789062,110.98999786376952,3736100.0,0.0024119763907255454,-3.118415901219696,-0.7530894431467064,20.577583805367325,37.49541484973324,3.9276978637468147,7.25753308429131,4.5384803739753465,-6.83398743197553,15.041296360242152,3.1300048828125,-1.7813790296747527,-6.513501739501947,-14.34493769365811,1.3179342146542155,-10.429219716580036,-2.597783762423859,8.919839077147898,23.57721560077369,-21.52524179469397,3.9157179770780832,7,2.7050018310546875,5.56500244140625,5.274999618530273,-5.845001220703125,4.669998168945298,4,0.03395417155048319,1.8387118606525816,111.94000244140624,1.6133188206033178,113.87999725341795,1.3151167839699065,114.58000183105469,0.03395417155048319
10177,2020-07-27,115.8000030517578,116.08000183105469,112.91000366210938,113.12000274658205,3977500.0,0.031993619076518875,-1.0451611156641392,2.1967193636340405,34.48588856287883,36.818034306496195,0.12335356404511799,3.693885993815215,1.3004050693212008,-10.476487478673349,15.161183675834023,3.8700027465820312,-2.488022453847904,-2.8199977874756,-10.752983335021284,5.112987760070084,-6.786490561248442,1.1464949862972418,4.477048154589369,75.92598831680473,32.04034908287771,3.966492773772844,7,-0.8850021362304545,1.974998474121108,1.1749954223632955,-7.145004272460923,2.9599990844726847,0,0.012348879684715097,-3.118415901219696,112.20999908447266,1.8387118606525816,111.94000244140624,1.6133188206033178,113.87999725341795,0.012348879684715097
10178,2020-07-28,115.43000030517578,115.98999786376952,113.7699966430664,114.7699966430664,4393700.0,-0.0031951877101129567,1.4943851046685308,0.24626999513199396,33.197642098812295,35.31227440802189,0.09934307067308623,3.987142935035905,2.1442507825485393,-10.104343304551662,15.29494352882081,2.220001220703111,-3.496868682564127,-3.011500549316409,-11.068177319058748,5.04517622042593,-7.039838934187571,1.0168378355547532,4.062486902319861,88.4135212983841,44.74056766933749,4.0283383848711685,7,-1.2700004577636719,2.345001220703125,1.352499008178711,-3.8600006103515625,6.400001525878906,1,0.03872477873070479,-1.0451611156641392,115.8000030517578,-3.118415901219696,112.20999908447266,1.8387118606525816,111.94000244140624,0.03872477873070479
10179,2020-07-29,117.52999877929688,117.76000213623048,115.61000061035156,115.95999908447266,3944200.0,0.018192830880785715,1.1182214171085656,2.3787742174134183,35.44578959267426,34.5948597805127,-2.3005915586729486,1.564921566518663,0.3414312687708616,-12.160108610291417,14.543696855068239,2.3300018310547017,-3.4952998600818432,-0.6560020446777344,-8.47259079437488,7.160586705019412,-4.564296419526315,3.252292330170846,1.2406895492553645,96.84494748905021,55.40902859270574,3.9082943748485763,7,-3.3699989318847656,0.24500274658203125,-0.7474994659423828,-5.959999084472656,-0.40999603271482954,2,0.02535525727801291,1.4943851046685308,115.43000030517578,-1.0451611156641392,115.8000030517578,-3.118415901219696,112.20999908447266,0.02535525727801291
10180,2020-07-30,116.3000030517578,116.55999755859376,114.16999816894531,114.73999786376952,3164100.0,-0.010465376842629048,1.2980827424814918,0.9936340708416147,32.77310681927176,32.94023679214035,-1.1403503244494715,2.608087212012137,1.9252385295489347,-10.741054808394537,13.87711640599475,3.3600006103515625,-3.466514845164909,-1.6824977874755973,-9.471550994070583,6.106555419119388,-5.57702439077309,2.2120288158218955,1.8066303081665183,78.90176501263994,41.30042155244365,3.8945266032974937,7,-2.140003204345689,1.474998474121108,1.5849971771240376,-4.580001831054673,1.1399993896484375,3,0.02355974025684371,1.1182214171085656,117.52999877929688,1.4943851046685308,115.43000030517578,-1.0451611156641392,115.8000030517578,0.02355974025684371
10181,2020-07-31,114.8499984741211,116.52999877929688,113.37000274658205,116.52999877929688,3293300.0,-0.012467794837386248,2.761899355588741,-1.0769196911083614,43.33332626907616,32.664857819928,0.013182165577802607,3.746930531584411,3.4538598869224018,-9.18722255544489,13.171872954287883,3.1599960327148295,-3.7122748452904233,-2.81300239562988,-10.563575772105509,4.937570980845749,-6.688289083867701,1.0622842926079414,2.910003662109389,39.999905615707945,-1.1489689821014224,3.875286688237815,7,-0.7349967956542969,2.9250030517578125,3.420001983642578,-3.1299972534179688,-1.9199981689453125,4,0.04118418301937887,1.2980827424814918,116.3000030517578,1.1182214171085656,117.52999877929688,1.4943851046685308,115.43000030517578,0.04118418301937887
10182,2020-08-03,116.56999969482422,116.80999755859376,115.11000061035156,115.87000274658205,3068200.0,0.014976066552501388,1.881368644286925,-0.4166647744560567,46.20252349580944,34.278270316649596,-1.993245850368453,1.5512113271066141,1.9488498385153719,-10.664124113829345,12.091940053977298,1.9599990844726705,-3.6285624269387142,-0.7405010223388615,-7.974379569417636,6.493377524739913,-4.3574402958782485,2.8764382512005255,0.6068023681640824,72.89287911492028,29.961958395186855,3.6169392735393893,8,-2.454998016357422,1.2050018310546875,2.552499771118164,-4.849998474121094,-1.1100006103515625,0,0.00265932537878788,2.761899355588741,114.8499984741211,1.2980827424814918,116.3000030517578,1.1182214171085656,117.52999877929688,0.00265932537878788
10183,2020-08-04,117.18000030517578,118.04000091552734,116.12000274658205,116.37000274658205,3310000.0,0.005232912515643173,-1.931300377393696,1.1571444141689404,48.15004743870214,35.83755600852587,-2.45368232287926,0.540473296689072,1.5637495646097364,-10.954754463543281,11.209899319789288,1.9199981689452983,-3.7790564089097813,0.14149971008301065,-6.647179437314307,6.930178857480328,-3.252839863615648,3.5358392837816695,-6.709999084472656,81.58456215099994,36.25169691045871,3.394339573698657,8,-2.924999237060547,0.595001220703125,2.4599990844726562,-5.459999084472656,-2.910003662109375,1,0.013483545203446301,1.881368644286925,116.56999969482422,2.761899355588741,114.8499984741211,1.2980827424814918,116.3000030517578,0.013483545203446301
10184,2020-08-05,116.16999816894531,116.73999786376952,114.93000030517578,116.58000183105469,3115000.0,-0.008619236504523675,3.9589264438453915,-0.5061788862934307,50.51211552263421,38.297558178358486,-1.21215355185727,1.0788947279060324,2.7386825110368136,-9.784171564875464,10.551326175562375,2.25,-3.9417663083398793,-0.5340023040771484,-6.75004113571805,5.682036527563753,-3.642021719897599,2.574017111743302,-5.548596954345697,59.95709893384466,10.857675886595715,3.108019415820453,8,-1.7299995422363281,1.6050033569335938,3.4625015258789062,-4.4499969482421875,-2.369995117187514,2,0.04872173324715101,-1.931300377393696,117.18000030517578,1.881368644286925,116.56999969482422,2.761899355588741,114.8499984741211,0.04872173324715101
10185,2020-08-06,116.73999786376952,117.1500015258789,115.06999969482422,116.11000061035156,2299200.0,0.004906599843405912,1.8689589855568125,-1.5365649423148147,49.97274622053896,41.56368733559978,-1.1506762602137428,-0.0820655223613187,2.2798063966883575,-9.923910374173758,9.526166461398756,2.0800018310546875,-3.523831724240452,0.4084976196288892,-4.715683465637795,5.532678704895574,-2.153592923004453,2.9705881622622314,-5.970224655151341,72.16266463651681,20.06563401393931,2.5620905426333427,8,-1.2649955749511577,1.0350036621093892,3.115003585815444,-5.019996643066392,-2.1199951171874716,3,0.0032551386822532447,3.9589264438453915,116.16999816894531,-1.931300377393696,117.18000030517578,1.881368644286925,116.56999969482422,0.0032551386822532447
10186,2020-08-07,116.31999969482422,117.3000030517578,115.5199966430664,116.87000274658205,2110800.0,-0.0035977229452703874,1.5248252277990915,-0.8730245231608051,47.99567199222675,43.0647743833051,-0.09651331422995213,-0.3228674990332081,2.9282639640384787,-9.267003777552105,8.420139607959126,1.780006408691392,-3.135648622674836,0.3974994659423885,-2.994502730429062,3.789501662313839,-1.2985016322433438,2.093500564128121,-5.404821932067861,44.694505365106934,-6.3131621173293695,1.696001098185727,8,-0.6149978637695312,1.4550018310546875,3.535001754760742,-4.599998474121094,-0.26000213623045454,4,0.009628634366578792,1.8689589855568125,116.73999786376952,3.9589264438453915,116.16999816894531,-1.931300377393696,117.18000030517578,0.009628634366578792
10187,2020-08-10,116.76000213623048,117.30999755859376,115.45999908447266,116.23999786376952,3412000.0,0.003782689499317815,1.2839556175118454,-0.9454570675544731,56.63824462655247,45.66928577527624,-0.43138379232931356,-0.8447735358699759,2.6623907316196807,-9.254208037397149,8.989063309769099,1.849998474121108,-2.3752966047201625,0.8620018005371293,-2.496541858881983,4.2205454599562415,-0.8172700291724198,2.5412736302466783,-5.702327910418703,58.84249105815557,2.855289611546098,1.6792718297095541,8,-1.0550003051757955,1.0149993896484233,3.094999313354478,-5.040000915527358,-1.2000045776367188,0,-0.03280234464697951,1.5248252277990915,116.31999969482422,1.8689589855568125,116.73999786376952,3.9589264438453915,116.16999816894531,-0.03280234464697951
10188,2020-08-11,116.55999755859376,119.43000030517578,116.33000183105469,117.31999969482422,4316100.0,-0.0017129545561618276,-4.081991407505613,-1.4615305613426552,58.41708331995484,48.221651744974075,-0.06060581163917789,-0.7999851543738004,3.043271002213359,-8.727145573182057,9.02561831704257,3.0999984741210938,-1.4481048188845875,0.7344974517822465,-2.4920922987605536,3.9610872023250465,-0.8787974234891607,2.3477923270536536,-5.362676798987678,36.222161187066284,-23.641108353559964,1.613294875271401,8,-0.15999603271485796,1.215003967285142,3.2950038909911967,-3.234996795654311,-1.0699996948242472,1,-0.009437186832198963,1.2839556175118454,116.76000213623048,1.5248252277990915,116.31999969482422,1.8689589855568125,116.73999786376952,-0.009437186832198963
10189,2020-08-12,119.22000122070312,119.56999969482422,116.75,117.1999969482422,3601900.0,0.022820896686894576,1.073528256796329,-2.6578928876173578,71.8749770751569,52.56630399562798,-2.744260459598067,-3.5373911819299337,0.46918519242666434,-10.957635375727392,9.33489117759568,3.0100021362304545,-0.9623549586114848,3.3285011291503963,-0.12292568341170806,6.779927941712501,1.6027877228693512,5.054214535431441,-7.693373279274255,92.22225613064236,26.17827626209953,1.7257134062810493,8,-2.75,-1.4449996948242188,0.8649997711181641,-5.480003356933594,-4.30999755859375,2,-0.04151991718632131,-4.081991407505613,116.55999755859376,1.2839556175118454,116.76000213623048,1.5248252277990915,116.31999969482422,-0.04151991718632131
10190,2020-08-13,118.11000061035156,119.13999938964844,117.5500030517578,118.25,2894300.0,-0.009310523393609937,-1.5238147138964233,-0.06930648195009982,66.87641659766908,55.1822029210272,-1.5092220248609038,-2.381748125130514,1.4985900211632384,-9.421492396811004,9.2180914878386,1.6699981689453267,-0.4058508662489828,2.1120006561279325,-1.4795307797477193,5.703532092003584,0.3162349381901066,3.9077663740657584,-6.100770363718965,64.47691319569488,-6.65219097138349,1.795765717937829,8,-0.8600006103515625,-0.33499908447265625,2.252500534057617,-4.370002746582031,-4.180000305175781,3,-0.03649138545695696,1.073528256796329,119.22000122070312,-4.081991407505613,116.55999755859376,1.2839556175118454,116.76000213623048,-0.03649138545695696
10191,2020-08-14,117.18000030517578,119.05999755859376,117.06999969482422,118.56999969482422,2079800.0,-0.007874018291168072,-1.472046098585026,9.928610354223434,54.65585648104063,56.12146214160843,-0.2390969473455158,-1.494505615437788,2.3110255065528236,-8.20326980766231,9.134034190652507,1.9899978637695455,-0.055159842495115186,1.1605003356933565,-2.4550535349102773,4.77605420629699,-0.6472765996084604,2.9682772709951735,-4.717123891651681,41.84917190452677,-27.488700070541398,1.8077769353018187,8,0.06999969482421875,0.595001220703125,3.9724998474121094,-3.44000244140625,-2.4800033569335795,4,-0.021846710632587918,-1.5238147138964233,118.11000061035156,1.073528256796329,119.22000122070312,-4.081991407505613,116.55999755859376,-0.021846710632587918
10192,2020-08-17,117.44000244140624,118.5,117.25,118.43000030517578,2592400.0,0.0022188268949763224,1.212394757985565,0.7122289917119593,56.832087615030744,57.08613327231161,-0.40533645833977516,-1.8177774383467948,1.862810090054296,-8.18067093046902,9.21988686941459,1.3199996948242188,0.5072822889336237,1.4015022277831832,-2.2409684017302425,5.043972857296609,-0.41973308697353673,3.222737542539903,-4.550698631004124,34.25930068546815,-31.316246463983717,1.821235314756713,8,-0.1900024414062358,-0.7400016784667827,3.7224979400634908,-3.7000045776367045,-4.940002441406236,0,-0.011750722531711388,-1.472046098585026,117.18000030517578,-1.5238147138964233,118.11000061035156,1.073528256796329,119.22000122070312,-0.011750722531711388
10193,2020-08-18,117.87999725341795,118.69000244140624,117.19000244140624,118.01000213623048,5718000.0,0.003746549751914685,1.0134153959590344,0.1313183468068486,51.34098922473133,57.17823035032241,-0.8220409434874085,-2.105836061059861,1.2642035078367968,-8.3048543547186,8.92872892732882,1.5,0.8588740051060739,1.6764972686767408,-1.9867040545509695,5.339698591904451,-0.1551033929371073,3.508097930290589,-4.589851689950521,40.070828925688645,-20.65916798575647,1.8316006616138527,8,-0.5599975585937358,-2.8599967956542827,3.1200027465820455,-4.139999389648423,-5.199996948242173,1,-0.01968102942721206,1.212394757985565,117.44000244140624,-1.472046098585026,117.18000030517578,-1.5238147138964233,118.11000061035156,-0.01968102942721206
10194,2020-08-19,118.1500015258789,119.47000122070312,117.51000213623048,118.5,4722400.0,0.0022905011770615324,-1.404910904435846,2.6921948356801626,57.65093272197315,58.0313621838151,-0.8735034185856136,-2.149759438609607,0.8457708322138586,-8.191200687616345,8.542803592414447,1.959999084472642,1.0508241938202332,1.7330013275146428,-1.8570145109405587,5.323017165969844,-0.06200659171295797,3.5280092467422435,-4.483064714530059,45.0000476836855,-12.876507860035531,1.795007919227601,8,-0.6350021362304688,-3.1300010681152344,1.362497329711914,-4.410003662109375,-4.6699981689453125,2,-0.022513784407584225,1.0134153959590344,117.87999725341795,1.212394757985565,117.44000244140624,-1.472046098585026,117.18000030517578,-0.022513784407584225
10195,2020-08-20,117.4499969482422,118.5,116.63999938964844,117.72000122070312,2866800.0,-0.005924710694848234,1.032785518339712,0.7714441416893327,61.46381863331816,59.52782292171415,-0.0695031125951715,-1.0706894094538342,1.402594028828588,-7.144438182498249,7.481564061943806,1.8600006103515625,1.1446988951863801,0.7574970245361499,-2.1705735299736943,3.685567579045994,-0.7065382527187722,2.221532301791072,-3.428876363884825,28.62180333967818,-30.214133577148175,1.4640352772549232,8,0.06500244140623579,-2.42999649047853,1.995002746582017,-3.7099990844726705,-0.3899993896484375,3,-0.021626167323377188,-1.404910904435846,118.1500015258789,1.0134153959590344,117.87999725341795,1.212394757985565,117.44000244140624,-0.021626167323377188
10196,2020-08-21,116.0199966430664,117.2300033569336,115.73999786376952,117.06999969482422,3055900.0,-0.012175396699294683,1.1751740268419208,3.8888386549874894,47.51130253226434,58.513718244571024,1.4678238473936602,0.6950153201087517,2.902924166402073,-5.35139834544681,6.489368777183264,1.7099990844726847,1.2295894113686643,-0.8630031585693416,-2.933255082563676,1.2072487654249926,-1.8981291205665087,0.1721228034278255,-1.6659433120810263,7.506662930380656,-47.50425780996549,1.0351259619971653,8,1.6350021362304688,-0.9999961853027344,3.4250030517578125,-2.279998779296875,0.6300048828125,4,-0.018014104450635893,1.032785518339712,117.4499969482422,-1.404910904435846,118.1500015258789,1.0134153959590344,117.87999725341795,-0.018014104450635893
10197,2020-08-24,117.2300033569336,117.54000091552734,116.22000122070312,117.20999908447266,2292200.0,0.01042929450851271,3.125002980235081,-0.01905163268568439,50.21460492261911,57.60233175597816,0.37045534886486564,-0.42411074214288647,1.6897809863546058,-6.098866318662147,6.018406378451003,1.5200042724609375,1.3208648903951854,0.2755035400390682,-1.7351791850865936,2.28618626516473,-0.7298378225237627,1.280844902601899,-2.5629932441178767,39.94649201573354,-11.21960121952668,1.0053413625628305,8,0.42499542236328125,-2.210002899169922,2.214996337890625,-3.4900054931640625,-0.4900054931640767,0,-0.021581560490007035,1.1751740268419208,116.0199966430664,1.032785518339712,117.4499969482422,-1.404910904435846,118.1500015258789,-0.021581560490007035
10198,2020-08-25,119.9000015258789,120.0,117.4000015258789,117.4000015258789,3007000.0,0.022775723726765618,-1.079998779296875,124.97330282227307,64.01201212217791,56.728668983424946,-1.9846457225414724,-2.89024140280074,-0.955293998750733,-8.34374546984067,5.69085172671485,2.7699966430664062,1.5685122264584663,2.722001647949213,0.4482914937109115,4.995711802187515,1.5851465708300623,3.858856725068364,-4.938812038142686,97.65261915550167,45.63228288324764,1.136855077119148,8,-2.0300025939941406,-4.665000915527344,-0.4550018310546875,-6.160003662109375,-0.9100036621093892,1,-0.06171811035616803,3.125002980235081,117.2300033569336,1.1751740268419208,116.0199966430664,1.032785518339712,117.4499969482422,-0.06171811035616803
10199,2020-08-26,120.51000213623048,121.25,118.9800033569336,119.91000366210938,3462600.0,0.005087578003240667,1.1826951644909383,0.2399993896484432,64.11984359480505,56.422383094217835,-2.673570746580694,-3.442014564092432,-1.6678462709252386,-8.502561506604494,6.010764389032793,2.2699966430664062,1.6369861176199123,3.18300209045411,0.4650049685993167,5.9009992123089035,1.8240035295267063,4.542000651381514,-5.145707807513162,86.56991693517261,35.564992354010904,1.3589985609273996,8,-2.0150032043457173,-4.6500015258789205,-1.0650024414062642,-6.770004272460952,-6.5,2,-0.06497387513281494,-1.079998779296875,119.9000015258789,3.125002980235081,117.2300033569336,1.1751740268419208,116.0199966430664,-0.06497387513281494
10200,2020-08-27,119.04000091552734,120.97000122070312,117.9499969482422,120.9499969482422,3055400.0,-0.012198167742469845,2.0974330082045,-3.1833348168304356,59.4444326707074,56.9544471152919,-1.182084603959055,-1.8511225658629087,-0.3144344623399036,-6.732879724701419,5.830282540948798,3.0200042724609233,1.6688794282411834,1.5760009765624972,-1.1996425020915211,4.351644455216515,0.18817923723548802,2.9638227158895063,-3.0871360196817506,59.89113924401186,7.753882586477808,1.3878217393270114,8,-0.5450019836425781,-3.1800003051757812,0.02500152587890625,-5.3000030517578125,-2.44000244140625,3,-0.04670696837896715,1.1826951644909383,120.51000213623048,-1.079998779296875,119.9000015258789,3.125002980235081,117.2300033569336,-0.04670696837896715
10201,2020-08-28,119.58000183105469,119.62000274658205,118.29000091552734,119.12999725341795,2123100.0,0.004536297978614323,4.018814147317293,-0.23560498028736682,59.72412152922285,57.2757842168688,-1.5040057495447456,-2.12768169850537,-0.9761803318357352,-6.974202751999542,5.444876174010746,1.3300018310547017,1.2255364024961182,1.8795017242431697,-0.7611022012620055,4.520105649748345,0.5591997614905893,3.1998036869957502,-3.0974234247936465,66.79923311673734,14.869435485918288,1.3203019627525854,8,-1.0850028991699219,-3.535003662109375,-2.342500686645508,-5.840003967285156,-4.040000915527344,4,-0.021073793559739595,2.0974330082045,119.04000091552734,1.1826951644909383,120.51000213623048,-1.079998779296875,119.9000015258789,-0.021073793559739595
10202,2020-08-31,116.87999725341795,118.9800033569336,116.8000030517578,118.75,2948000.0,-0.022579064528292614,-1.1477929155313191,-4.155519386941901,50.941174305849366,57.231360336993035,1.2384438635603203,0.6289863554146251,1.6529805294713213,-4.070419284407308,4.90102641785944,2.779998779296889,0.8655935966775559,-0.8360027313232621,-3.4521926894483954,1.7801872268018712,-2.1440977103858216,0.4720922477392975,4.3700027465820455,1.7976237420062693,-49.9660986500293,1.3080949790625653,8,1.615001678466811,0.20000457763673296,-0.5349960327148295,-3.1399993896484233,1.790000915527358,0,-0.00196779374524092,4.018814147317293,119.58000183105469,2.0974330082045,119.04000091552734,1.1826951644909383,120.51000213623048,-0.00196779374524092
10203,2020-09-01,118.76000213623048,118.87000274658205,116.86000061035156,117.79000091552734,2787000.0,0.016084915528671084,2.3781479201927933,-0.5187164684522996,48.582002463792236,56.22370141941738,-0.5627881079922474,-1.1874613251215607,-0.28779901755574144,-5.691970069135678,4.7111813472779716,2.010002136230483,0.8956329157943657,0.9650020599365376,-1.6783196763498296,3.608323796222905,-0.35665880820664597,2.2866629280797213,2.4009979248046704,44.04495345208958,-2.4935903861441133,1.3216608681431825,9,-0.26500320434571734,-1.4500007629394673,-2.415000915527358,-5.020004272460952,1.579994201660142,1,-0.017009129640666476,-1.1477929155313191,116.87999725341795,4.018814147317293,119.58000183105469,2.0974330082045,119.04000091552734,-0.017009129640666476
10204,2020-09-02,121.83000183105469,122.5199966430664,118.75,119.12999725341795,5158000.0,0.025850451663874008,-1.1791893876417006,2.7835063709296577,60.231013407237896,56.08672306096401,-3.415008258821885,-4.017674493192374,-3.472807036861525,-8.497090937388109,4.657886188413654,3.7699966430664062,0.9536131366673146,3.7520015716552706,0.6662861825719517,6.8377169607385895,2.2091438771136183,5.294859266196923,-5.029998779296889,87.9371401209234,41.863812573330954,1.5428576945416583,9,-2.7000045776367188,-3.8850021362304688,-5.86250114440918,-8.090003967285156,1.5,2,-0.023311203518025736,2.3781479201927933,118.76000213623048,-1.1477929155313191,116.87999725341795,4.018814147317293,119.58000183105469,-0.023311203518025736
10205,2020-09-03,117.12000274658205,121.36000061035156,116.76000213623048,121.3499984741211,5880300.0,-0.03866042037005091,1.1647051642922728,-1.566662428121322,49.86339367358456,56.34806652111071,1.3893650663146389,0.76128476482846,1.1869412021491286,-3.6004022629400936,4.445538202683428,5.0699996948242045,0.9766185800825582,-0.9769977569579993,-4.032556146269158,2.0785606323531596,-2.5047769516135787,0.5507814376975801,5.399993896484361,6.250016556861576,-38.69050586325856,1.5277791946555799,9,2.24999618530272,0.8249969482421733,-1.1525020599365376,-3.380004882812514,8.989997863769517,3,-0.02655396633725171,-1.1791893876417006,121.83000183105469,2.3781479201927933,118.76000213623048,-1.1477929155313191,116.87999725341795,-0.02655396633725171
10206,2020-09-04,117.44000244140624,118.38999938964844,114.25,117.11000061035156,3766400.0,0.002732237767417045,2.713011050668856,-0.07801469606841983,50.0,56.32422152970858,1.4438078318304974,0.5581096532515772,0.7990632209500887,-3.688920708240815,4.179864425641698,4.1399993896484375,0.8929627327883054,-0.712998199462902,-3.670923160493956,2.244926761568152,-2.191960679978436,0.7659642810526321,5.0799942016601705,38.57320116424406,-7.399583837346931,1.4789624805155293,9,0.9449958801269673,0.504997253417983,-1.472501754760728,-1.4600028991699077,6.149993896484389,4,-0.007152622188544622,1.1647051642922728,117.12000274658205,-1.1791893876417006,121.83000183105469,2.3781479201927933,118.76000213623048,-0.007152622188544622
10207,2020-09-08,112.93000030517578,116.23999786376952,112.8000030517578,114.38999938964844,5379100.0,-0.03840260594749734,-3.0000088714219784,-4.424215101493694,40.51362235910348,53.713289333811424,5.90017614741204,5.024051377079971,5.259271375040925,1.0066525352702342,4.04402562658295,4.6399993896484375,0.6974434682489203,-5.031500244140631,-8.76372442446987,-1.2992760638113907,-6.897612334305251,-3.1653881539760107,9.259196472167972,1.337421184456577,-43.507241200182136,1.8661120901646175,9,4.729999542236328,4.729999542236328,3.0150012969970703,3.8199996948242188,10.110000610351562,1,0.02311166743379478,2.713011050668856,117.44000244140624,1.1647051642922728,117.12000274658205,-1.1791893876417006,121.83000183105469,0.02311166743379478
10208,2020-09-09,115.45999908447266,116.25,114.20999908447266,114.95999908447266,3698400.0,0.02240324778588465,-1.0400009155273438,-0.3424659681759987,45.255731191471014,51.61727684455208,2.988390876242647,2.5375179635241665,2.6714220141213616,-1.3366675164875232,4.452775985421967,3.3199996948242188,0.8656158066603297,-2.4465015411376925,-6.296256459969186,1.403253377693801,-4.371379000553446,-0.5216240817219386,6.165846069335942,27.366232371730824,-16.737570838991623,1.9248774594157492,9,2.200000762939453,2.200000762939453,0.4850025177001953,2.9949989318847656,8.520004272460938,2,0.027801828424787622,-3.0000088714219784,112.93000030517578,2.713011050668856,117.44000244140624,1.1647051642922728,117.12000274658205,0.027801828424787622
10209,2020-09-10,114.2699966430664,116.8499984741211,113.66999816894531,115.80999755859376,2403800.0,-0.010306620914968367,-1.3211699156589267,-3.080001831054716,44.486827002007054,49.95532065914093,3.576244034994275,3.518035778572269,3.6712071747691652,0.06516694696634318,4.755556386637715,3.1800003051757812,0.8849188995465482,-3.3890037536621094,-7.510108908896854,0.7321014015726348,-5.4495563312794815,-1.3284511760447373,6.826297984619146,17.172827226250966,-27.695955809925913,2.060552577617369,9,3.390003204345703,3.390003204345703,1.745004653930664,4.185001373291016,9.370002746582031,3,0.05311980286290252,-1.0400009155273438,115.45999908447266,-3.0000088714219784,112.93000030517578,2.713011050668856,117.44000244140624,0.05311980286290252
10210,2020-09-11,113.8000030517578,115.79000091552734,112.5,115.12000274658205,2361900.0,-0.004113009583580185,1.4736885883017687,0.8571421494072465,46.01866464310839,48.432492116239324,3.6037494452894947,3.8457531325060614,4.014780223132405,0.8173043103530944,5.211847779422493,3.2900009155273438,0.4447909102246115,-3.64349746704103,-8.102227919946912,0.8152329858648528,-5.872862693493971,-1.4141322405880885,6.79851408137209,22.071361400181623,-26.38651204615949,2.229365226452938,9,3.709995269775405,3.709995269775405,2.307497024536147,4.654994964599624,8.809997558593764,4,0.08374339651785867,-1.3211699156589267,114.2699966430664,-1.0400009155273438,115.45999908447266,-3.0000088714219784,112.93000030517578,0.08374339651785867
10211,2020-09-14,114.62000274658205,115.77999877929688,113.69000244140624,115.77999877929688,2350500.0,0.007205621026664666,2.603454285958602,0.8787850764384294,45.25281904545168,47.800452642861806,2.2419483181992206,2.9767508034017567,3.0472351017804016,0.1968666104833261,5.774670219769041,2.089996337890639,-0.06744366481640895,-2.695497894287101,-7.329612693709365,1.938616905135163,-5.012555293998233,-0.37844049457596896,5.3306330158974475,48.735712419080485,-0.7657961987968065,2.317057399711135,9,2.8899955749511577,2.8899955749511577,2.0049991607665874,4.279998779296861,9.0,0,0.10024426442540935,1.4736885883017687,113.8000030517578,-1.3211699156589267,114.2699966430664,-1.0400009155273438,115.45999908447266,0.10024426442540935
10212,2020-09-15,116.05999755859376,116.9800033569336,115.1500015258789,115.5199966430664,2237300.0,0.012563206922926451,-1.859397631295039,-0.46551962273832226,42.688492660122165,47.1456182202318,0.7525421142411659,1.5052431365455021,1.396659252068389,-1.028216815262084,6.192359111689145,2.3600006103515483,-0.4080019274441611,-1.186502838134757,-5.853789021211327,3.4807833449418126,-3.520145929673035,1.1471402534035207,3.294587342887368,79.46417167487255,34.56412368059133,2.3336430915382826,9,1.450000762939439,1.450000762939439,0.6800041198730327,2.840003967285142,8.700004577636719,1,0.06488022520847703,2.603454285958602,114.62000274658205,1.4736885883017687,113.8000030517578,-1.3211699156589267,114.2699966430664,0.06488022520847703
10213,2020-09-16,115.55999755859376,117.7300033569336,115.44000244140624,117.01000213623048,2476800.0,-0.00430811658209429,-1.7100685744725252,-2.6851891097641247,40.53536464856795,44.95721280260181,0.8391290428866967,1.9210142719722825,1.7081643669606024,-0.37965607275855007,6.544524437970479,2.290000915527358,-0.8412679255199293,-1.5705028533935348,-6.286561982557345,3.145556275770275,-3.9285324179754326,0.787526711188363,3.246220550768882,58.50851997134995,18.099540366529546,2.3580295645819027,9,1.370002746582017,1.950000762939439,1.1800041198730327,3.340003967285142,9.190002441406236,2,0.06472831009831848,-1.859397631295039,116.05999755859376,2.603454285958602,114.62000274658205,1.4736885883017687,113.8000030517578,0.06472831009831848
10214,2020-09-17,115.48999786376952,115.62999725341795,112.5999984741211,112.80999755859376,2537800.0,-0.0006057433048036742,1.0472971057264395,-1.848270237562791,42.82827666311552,44.17553313477191,-0.0947402644110582,1.8777907224857842,1.5772323857111417,-0.19368515579151335,6.951985059634907,3.029998779296861,-0.9430620518491963,-1.507502365112316,-6.25244649404442,3.2374417638197883,-3.8799744295783682,0.8649696993537361,2.8117227968441227,57.170094543162676,18.431292479568413,2.3724720644660513,9,-0.04499816894529829,2.020000457763686,1.5975036621093892,3.410003662109389,8.709999084472685,3,0.07351290717988213,-1.7100685744725252,115.55999755859376,-1.859397631295039,116.05999755859376,2.603454285958602,114.62000274658205,0.07351290717988213
10215,2020-09-18,114.91000366210938,116.3000030517578,114.08999633789062,116.04000091552734,5849900.0,-0.005022029720221255,1.6787935395271918,-0.42164071818785265,40.58088052900433,43.12896430466128,0.15510950925940392,2.3797492196359826,1.9025360580212407,0.5067911660022304,7.5981646971658465,2.2100067138671733,-1.17022664039672,-1.9604969024658203,-6.789666179993645,2.8686723750620047,-4.375081541229733,0.4540877362980922,2.9275793456551753,45.02929803688281,9.43347352581592,2.4145846387639147,9,0.20499801635742188,2.599994659423828,2.2124977111816406,4.019996643066406,6.2199935913085795,4,0.07597246061543461,1.0472971057264395,115.48999786376952,-1.7100685744725252,115.55999755859376,-1.859397631295039,116.05999755859376,0.07597246061543461
10216,2020-09-21,113.93000030517578,114.04000091552734,111.87999725341795,112.97000122070312,3282100.0,-0.008528442482825693,2.6610222092910725,-0.8495587768632985,43.60641967306367,43.47260845065686,0.6535909672423088,3.367816806052133,2.601216317153586,1.5113094356767363,8.156628194953736,3.0300064086914205,-1.9633254188090064,-2.836000442504883,-7.830290681267428,2.1582897962576624,-5.333145561886155,-0.3388553231236102,3.4805760619676107,35.042750648171975,-4.628866078295154,2.497145119381272,9,0.875,3.2699966430664062,3.582500457763672,5.0,6.3600006103515625,0,0.0761871349242984,1.6787935395271918,114.91000366210938,1.0472971057264395,115.48999786376952,-1.7100685744725252,115.55999755859376,0.0761871349242984
10217,2020-09-22,114.6999969482422,114.75,112.91000366210938,114.13999938964844,2220100.0,0.0067585064601412,4.575715540759236,0.5833313465099609,40.75590123331547,42.97262734419513,0.1800011739635039,2.52818119707878,1.7867686596655261,0.8302711806153127,8.777332159513003,1.839996337890625,-2.2024650511158654,-1.9395034790038892,-7.011863416718825,3.1328564587110463,-4.475683447861357,0.5966764898535786,2.1575215075286422,48.205072694360624,8.711293361990698,2.5361799688574678,9,0.10500335693357954,2.499999999999986,2.8125038146972514,4.2300033569335795,1.7700042724609233,1,0.07776814329267112,2.6610222092910725,113.93000030517578,1.6787935395271918,114.91000366210938,1.0472971057264395,115.48999786376952,0.07776814329267112
10218,2020-09-23,112.5,115.62999725341795,112.18000030517578,114.88999938964844,3149800.0,-0.019180444697264765,-1.277226625842246,-4.267874659400436,27.880487905463468,41.12747855569029,2.141129332221837,4.36938389374248,3.891333064208297,3.2025009568254745,8.821612724161238,3.4499969482421733,-2.553511086245379,-3.7695003509521428,-8.91943265705963,1.3804319551553448,-6.344466504005894,-1.1945341978983919,3.8597663355355536,14.027193059676954,-18.539959941695045,2.574966153053746,9,2.3050003051757812,4.6999969482421875,4.475000381469727,6.430000305175781,5.980003356933594,2,0.1089777967664931,4.575715540759236,114.6999969482422,2.6610222092910725,113.93000030517578,1.6787935395271918,114.91000366210938,0.1089777967664931
10219,2020-09-24,112.68000030517578,114.31999969482422,111.45999908447266,111.98999786376952,2255500.0,0.001600002712673687,-2.2685721261160716,-0.2887040241076219,36.594181198313784,40.0803137284909,1.9130467052317925,3.7657757490022448,3.6195704132846487,3.2013607958815697,8.51035654380349,2.8600006103515625,-2.265779472263418,-3.197999954223633,-8.178293157429906,1.78229324898264,-5.688146555826776,-0.7078533526204893,3.2317891221480153,25.206616129851,-10.247906343660802,2.490146601603138,9,1.9150009155273438,4.30999755859375,3.489999771118164,6.25,5.849998474121094,3,0.10711749788901814,-1.277226625842246,112.5,4.575715540759236,114.6999969482422,2.6610222092910725,113.93000030517578,0.10711749788901814
10220,2020-09-25,113.4800033569336,113.66000366210938,110.66000366210938,111.7699966430664,2293600.0,0.0070997785728712515,1.8985404688191065,2.4782618310481577,38.380274595751544,39.316697678524214,1.1877865753410504,2.6644837317562065,2.797105929829428,2.546129118211198,8.726688849846672,3.0,-2.2836437329804795,-2.119997024536133,-6.976294817458765,2.7363007683864993,-4.548145920997442,0.3081518719251761,2.149993896484361,56.74050968105422,20.784880860329835,2.428148896461315,9,0.7150001525878906,3.109996795654297,2.787496566772461,4.429996490478516,5.0,4,0.09446592592697178,-2.2685721261160716,112.68000030517578,-1.277226625842246,112.5,4.575715540759236,114.6999969482422,0.09446592592697178
10221,2020-09-28,117.05999755859376,117.06999969482422,114.7699966430664,115.31999969482422,2071500.0,0.03154735720618418,1.613636659196227,1.0175386152926458,62.818134589146325,41.55332455952689,-2.2458735353692987,-1.1741838618508211,-0.789036055213586,-0.8557890985420329,8.489429974118421,3.589996337890625,-2.09279352543642,1.5859973907470817,-2.9561072303147853,6.128102011808949,-0.6850549197838518,3.857049701278015,-6.399993896484389,99.84396033664598,57.05109075055662,2.271052310530932,9,-2.86499404907228,-0.4699974060058736,-0.7924976348877095,0.715003967285142,2.690002441406236,0,0.03476849290712636,1.8985404688191065,113.4800033569336,-2.2685721261160716,112.68000030517578,-1.277226625842246,112.5,0.03476849290712636
10222,2020-09-29,116.6500015258789,117.94000244140624,115.83999633789062,115.98999786376952,2293900.0,-0.0035024435440436097,-3.3749821187315923,0.37931291517769566,54.25305421733394,43.07751228938978,-1.948264980556246,-0.8245785764566449,-0.40007242641317475,-0.2858571645099204,8.964848879920101,2.100006103515611,-1.9192811260845133,1.1875011444091825,-3.3407586545798154,5.71576094339818,-1.0766287550853093,3.4516310439036744,-5.989997863769531,82.28020423305725,35.98539663811299,2.264129899494496,9,-2.3499984741210938,-0.060001373291015625,-0.3125019073486328,1.125,9.29000091552733,1,0.031204452139170336,1.613636659196227,117.05999755859376,1.8985404688191065,113.4800033569336,-2.2685721261160716,112.68000030517578,0.031204452139170336
10223,2020-09-30,116.73999786376952,118.25,116.20999908447266,116.70999908447266,3185100.0,0.0007715073871701339,-2.961171520843827,0.045452443704605966,59.58109846973733,44.93893693456998,-2.071070953972807,-1.1316902647987206,-0.43053913892551066,-0.26933630706489,9.503033949960896,2.0400009155273438,-1.7657409817803966,1.3784976959228317,-2.9245944839552465,5.68158987580091,-0.7730483940162145,3.530043785861878,-5.788794250488266,80.10536410021332,28.882313911617473,2.1515460899390417,9,-2.2849960327148295,-0.14999771118162641,-0.4024982452392436,1.0350036621093892,13.659996032714858,2,-0.0023128032208932225,-3.3749821187315923,116.6500015258789,1.613636659196227,117.05999755859376,1.8985404688191065,113.4800033569336,-0.0023128032208932225
10224,2020-10-01,118.98999786376952,119.63999938964844,117.37000274658205,118.9800033569336,3092800.0,0.019273599804461528,2.4656501886968054,0.3331637843333565,67.68917367849241,47.95096950673532,-4.215712162584268,-3.800203841045075,-2.5710702527057947,-2.3761403497166356,8.896729412600713,2.9000015258789205,-1.5789261913885753,3.7704978942870895,0.2498800776564991,7.29111571091768,2.0101889859717943,5.530806802602385,-7.600866467285144,92.76167221454735,36.287538337616354,1.760308908315296,10,-3.839996337890611,-2.3999977111816264,-2.437498092651353,-1.2149963378906108,14.510002136230483,3,-0.0042860283720638215,-2.961171520843827,116.73999786376952,-3.3749821187315923,116.6500015258789,1.613636659196227,117.05999755859376,-0.0042860283720638215
10225,2020-10-02,114.01000213623048,117.9499969482422,114.0,116.5,3172700.0,-0.04185222133746558,-2.1474052481678942,-249.13664122172688,48.38024020271612,48.48139401003004,0.6964296695061876,0.9853727116678357,2.525324786577883,2.748606862402923,8.917576520812897,4.989997863769517,-1.4009196944446671,-1.053997802734358,-4.495002264844587,2.3870066593758708,-2.7745000337894794,0.6665044283207635,-1.9608013002929852,0.1773428601577638,-54.909651296215785,1.7205022310551175,10,1.1399993896484233,2.5799980163574077,3.167497634887681,3.7649993896484233,21.810005187988295,4,0.03964561493179741,2.4656501886968054,118.98999786376952,-2.961171520843827,116.73999786376952,-3.3749821187315923,116.6500015258789,0.03964561493179741
10226,2020-10-05,116.5999984741211,116.69000244140624,114.97000122070312,115.36000061035156,4414000.0,0.02271727295291015,1.4225270385712958,-0.49799153718643907,51.351355479482095,49.65866670404855,-1.648338335190104,-1.7610723815098055,0.07551951534361478,0.364600200438673,9.203157133251704,2.680000305175753,-1.2384187493131265,1.5779987335205021,-1.7598560420845075,4.915853509125512,-0.09092865428199559,3.246926121323,-3.943533753886726,46.09926871433866,-5.66028099408485,1.668927387802504,10,-1.4499969482421875,-0.009998321533203125,0.5775012969970703,1.1750030517578125,18.18000030517578,0,0.016123541229974947,-2.1474052481678942,114.01000213623048,2.4656501886968054,118.98999786376952,-2.961171520843827,116.73999786376952,0.016123541229974947
10227,2020-10-06,115.54000091552734,118.93000030517578,115.02999877929688,115.95999908447266,3773000.0,-0.00909088827157245,-4.416659602424448,-0.338708784278498,49.95132260982125,52.11098167119941,-0.5103212555257244,-0.5222926660348435,1.1505470478118696,1.5995304502374523,9.056580740284556,3.9000015258789062,-0.9797037174395484,0.38750114440918537,-2.806978050751553,3.581980339569924,-1.209738453171184,1.9847407419895546,-2.3248534217398458,27.30498372666203,-22.62593917721526,1.5972395975803682,10,-0.3899993896484375,1.0499992370605469,1.7299976348876953,2.2350006103515625,21.840003967285156,1,0.036437589156249395,1.4225270385712958,116.5999984741211,-2.1474052481678942,114.01000213623048,2.4656501886968054,118.98999786376952,0.036437589156249395
10228,2020-10-07,118.66999816894531,118.9800033569336,115.79000091552734,117.0999984741211,4256000.0,0.027090161230882703,1.9132308421210316,-3.73811080835604,56.73729792987739,54.34910575248426,-2.987199799508062,-3.5831862407222275,-1.9158113853286238,-1.2766386834613286,8.911584987608695,3.44000244140625,-0.6580950185026779,3.3569984436035156,-0.2040583703917065,6.918055257598738,1.5764700366059117,5.13752685060112,-4.940862523488946,82.80139493483901,32.390506371983115,1.780528406997609,10,-3.5199966430664062,-2.079998016357422,-0.8824977874755859,-0.8949966430664062,16.80999755859375,2,0.06126236104015881,-4.416659602424448,115.54000091552734,1.4225270385712958,116.5999984741211,-2.1474052481678942,114.01000213623048,0.06126236104015881
10229,2020-10-08,120.33999633789062,121.0999984741211,119.29000091552734,119.93000030517578,3992900.0,0.014072623196368594,-1.1420155206739169,0.26114402064310466,60.99635247162999,56.86200329424853,-3.862548397928961,-5.033172205529823,-3.569152699868596,-2.784945907043536,9.225831870864324,2.4300003051757812,-0.2544631696738122,4.72349662780762,0.5540351845446594,8.89295807107058,2.6387659061761326,6.8082273494391075,-6.137991592898899,89.29574225965521,36.62594595395298,2.084730721631481,10,-2.789997100830078,-3.7499961853027344,-2.4374961853027344,-2.5649948120117188,15.930007934570312,3,0.08359645890587597,1.9132308421210316,118.66999816894531,-4.416659602424448,115.54000091552734,1.4225270385712958,116.5999984741211,0.08359645890587597
10230,2020-10-09,123.33000183105469,124.41000366210938,121.76000213623048,122.33000183105469,3984700.0,0.024846315307910816,-1.4766376464380895,2.4390479912168073,67.60301621405074,57.3936568081268,-5.932232708828906,-7.665627668127499,-6.467761280091381,-5.562138319132373,9.469648694018332,4.07000732421875,0.7694031724393113,7.237002182006833,1.9210212609601456,12.55298310305352,4.579011721483482,9.894992642530184,-8.438197713150032,88.55930559596547,32.269354675191565,2.657990460523344,10,-4.125,-5.7949981689453125,-4.792503356933594,-5.555000305175781,14.67999267578125,4,0.0824616720826521,-1.1420155206739169,120.33999633789062,1.9132308421210316,118.66999816894531,-4.416659602424448,115.54000091552734,0.0824616720826521
10231,2020-10-12,126.11000061035156,126.31999969482422,124.01000213623048,124.72000122070312,3053000.0,0.022541139528280407,1.5524869330635487,1.3899993896484375,69.87114789663981,59.1290005502719,-8.150609546321547,-10.056279300347427,-9.075429778223892,-8.242567211004257,9.878539562636398,2.9899978637695312,1.627860634790963,9.442501068115234,2.5477595430176905,16.33724259321278,5.995130305566462,12.889871830664006,-10.07601254714234,98.13995511564715,39.140786937467986,3.447370762548773,10,-5.950000762939453,-7.619998931884766,-7.45250129699707,-8.334999084472656,9.759994506835938,0,0.07699632596045025,-1.4766376464380895,123.33000183105469,-1.1420155206739169,120.33999633789062,1.9132308421210316,118.66999816894531,0.07699632596045025
10232,2020-10-13,123.58999633789062,126.48999786376952,123.31999969482422,126.3499984741211,2439600.0,-0.019982588694508974,1.0855244830710413,-1.985613919534552,69.10093460793091,60.1867601211823,-5.076487053979633,-7.318442103610636,-6.464274080974803,-5.579792889394184,10.71762022012899,3.1699981689452983,2.4159865681005215,6.545996856689456,-1.0006273096088876,14.0926210229878,2.772684773540277,10.319308939838635,-6.115966646255302,72.8971742711075,7.870233761946025,3.773312083149175,10,-3.3449974060058594,-5.014995574951172,-5.424997329711914,-5.814994812011719,9.639999389648438,1,0.09054132836781692,1.5524869330635487,126.11000061035156,-1.4766376464380895,123.33000183105469,-1.1420155206739169,120.33999633789062,0.09054132836781692
10233,2020-10-14,123.04000091552734,124.19000244140624,122.48999786376952,123.70999908447266,1494900.0,-0.004450161329074054,1.085888938815284,0.24275277187298727,67.61906145922919,60.178969874597485,-3.9547395316320006,-6.513269727300639,-5.847304035310231,-4.889574469039076,11.790678745088826,1.7000045776367188,2.470850043032925,5.6220012664794865,-2.3446667478901446,13.588669280849118,1.6386672592946638,9.60533527366431,-4.123416316350543,52.083355409137155,-17.237828769994863,3.9833340071848156,10,-2.795001983642578,-4.465000152587891,-5.380001068115234,-5.2649993896484375,13.12999725341794,2,0.1165474956159196,1.0855244830710413,123.58999633789062,1.5524869330635487,126.11000061035156,-1.4766376464380895,123.33000183105469,0.1165474956159196
10234,2020-10-15,123.9800033569336,124.55999755859376,120.9000015258789,121.44000244140624,2033100.0,0.007639811723112677,-1.0220957214303708,-3.7910565032225954,67.77252506802927,62.33366819296561,-4.5957655407833755,-7.1512587422425895,-6.675467702093812,-5.70865038670253,11.72376564101234,3.659996032714858,2.7922803914362078,6.137503433227536,-2.288155854519374,14.563162720974447,1.924673789354074,10.350333077100998,-3.851672635421963,55.0984588339986,-15.16083206345018,4.212829643873457,10,-3.2500038146972656,-5.405002593994141,-6.320003509521484,-6.2050018310546875,10.900001525878906,3,0.0927568322247696,1.085888938815284,123.04000091552734,1.0855244830710413,123.58999633789062,1.5524869330635487,126.11000061035156,0.0927568322247696
10235,2020-10-16,123.63999938964844,125.81999969482422,123.54000091552734,124.75,2232500.0,-0.0027424097280130955,-2.4809206541490005,-0.43700795679481197,62.509514990751896,63.573463694217814,-3.068809917550226,-6.454623149665309,-6.243645567920197,-5.280084340275721,12.045032145535824,2.279998779296875,3.0593406976385324,5.360999679565424,-3.3254878671434938,14.047487226274342,1.0177559062109651,9.704243452919883,-2.7399978637695312,49.01609407500026,-16.777989530440856,4.343243773354462,10,-2.8800010681152344,-5.064998626708984,-5.979999542236328,-5.864997863769531,13.430007934570341,4,0.10215144730799741,-1.0220957214303708,123.9800033569336,1.085888938815284,123.04000091552734,1.0855244830710413,123.58999633789062,0.10215144730799741
10236,2020-10-19,122.61000061035156,125.26000213623048,122.33000183105469,124.62000274658205,2390800.0,-0.008330627502276644,-1.2801561502723835,1.810811739638476,61.069838742543865,64.80885437563144,-1.2255145716110007,-4.9972078832754505,-5.118364338009911,-4.107215962033706,11.541655540173261,2.9300003051757955,2.9890904200998705,3.89700088500976,-4.74181257798773,12.53581434800725,-0.42240584648898505,8.216407616508505,-1.7099990844726562,30.590343554999993,-31.75027151519249,4.319406731498748,10,-1.470001220703125,-4.034999847412109,-5.100002288818359,-4.834999084472656,14.279998779296875,0,0.1256014502880951,-2.4809206541490005,123.63999938964844,-1.0220957214303708,123.9800033569336,1.085888938815284,123.04000091552734,0.1256014502880951
10237,2020-10-20,123.62000274658205,124.5199966430664,122.48999786376952,122.95999908447266,2898400.0,0.008237518401457367,-1.537488794369501,-0.3283596819191181,62.35633223386735,65.43319152051922,-1.0826923518617946,-5.591353136996602,-6.033567956826275,-4.998799537630845,11.308002413661628,2.029998779296889,3.7206777022948785,4.461002731323262,-4.226367144046634,13.148372606693158,0.11731779363830697,8.804687669008217,-1.8256018066406483,55.28459823159282,-4.610245046185298,4.343684937684949,10,-0.730003356933608,-5.045001983642592,-6.110004425048842,-5.845001220703139,12.32999420166017,1,0.09909393381682441,-1.2801561502723835,122.61000061035156,-2.4809206541490005,123.63999938964844,-1.0220957214303708,123.9800033569336,0.09909393381682441
10238,2020-10-21,124.76000213623048,125.80999755859376,123.0,124.08000183105469,3992800.0,0.009221803626597636,1.0215874131055747,1.0302977759282372,60.79312606570363,65.41061080874962,-1.4169890850332791,-6.077359523202389,-7.057119664688926,-6.009834731146938,11.55133105949433,2.809997558593764,4.287168323229224,4.988002014160173,-3.447486164474398,13.423490192794759,0.7702579248428805,9.205746103477466,-2.4300003051757955,78.45532615673788,21.779462033466913,4.217744089317292,10,-1.0650024414062642,-6.18500137329103,-7.25000381469728,-6.985000610351577,12.989997863769517,2,0.06789029694035964,-1.537488794369501,123.62000274658205,-1.2801561502723835,122.61000061035156,-2.4809206541490005,123.63999938964844,0.06789029694035964
10239,2020-10-22,124.75,125.13999938964844,122.91999816894531,124.55999755859376,2070400.0,-8.017101682611383e-05,3.5773163441875098,0.2794152296109865,74.67830149218454,66.19675361743116,-0.7997436505986286,-5.393254307285673,-7.014138161610504,-5.933805296810988,11.561803618399663,2.220001220703125,5.040865866293856,4.374499893188471,-3.6412440307420013,12.390243817118943,0.3666279312232348,8.382371855153707,1.739997863769517,69.34096418991739,5.29045698390027,4.007871961965237,10,-1.0550003051757812,-6.174999237060547,-7.530000686645508,-6.974998474121094,14.330001831054716,3,0.09154307149455132,1.0215874131055747,124.76000213623048,-1.537488794369501,123.62000274658205,-1.2801561502723835,122.61000061035156,0.09154307149455132
10240,2020-10-23,124.1999969482422,125.6500015258789,123.4499969482422,125.22000122070312,2304100.0,-0.004408842098258869,1.3404243230958877,-5.368374558304214,69.2697643593691,66.12993322440109,-0.12667493329374224,-4.215066669975798,-6.401082751320871,-5.397264517660275,11.368652905324932,2.2000045776367045,5.414563170799113,3.2884971618652514,-4.202278964591372,10.77927328832186,-0.4568909013630531,7.033885225093556,2.2186009216308378,53.73555784535129,-12.065759655963511,3.745388063228306,10,-0.504997253417983,-5.624996185302749,-7.722497940063491,-6.4249954223632955,16.52999877929686,4,0.08599040416257808,3.5773163441875098,124.75,1.0215874131055747,124.76000213623048,-1.537488794369501,123.62000274658205,0.08599040416257808
10241,2020-10-26,121.12999725341795,123.6500015258789,119.80999755859376,123.37999725341795,2186200.0,-0.024718194607553867,1.7526825853450063,2.2058731132287472,62.862387279527056,65.43676129902288,2.4167718758880454,-0.8690769317818052,-3.2724230831370704,-2.3708506108704768,12.014552295953754,4.3899993896484375,5.4842506611852,0.014997482299790477,-7.253045474384393,7.28304043898396,-3.6190239960423014,3.6490189606418824,5.218628622436526,21.999994913736508,-46.66030730220067,3.6340214783420874,10,1.6850013732910298,-2.5549964904785014,-4.8174972534179545,-3.3549957275390483,19.53000640869142,0,0.13159424116432916,1.3404243230958877,124.1999969482422,3.5773163441875098,124.75,1.0215874131055747,124.76000213623048,0.13159424116432916
10242,2020-10-27,120.29000091552734,122.1999969482422,120.2300033569336,121.58999633789062,2475100.0,-0.006934668182425829,-1.7746573465648892,0.5777757432725694,54.16667157239621,63.94205131159699,3.0613724732257026,0.27152227960019104,-2.3907000894990063,-1.6150544743273656,12.463524880709533,1.969993591308608,5.063081729294069,-1.0069988250732393,-7.9806041600772915,5.966606509930813,-4.4938014925752725,2.479803842428794,5.797079827636708,8.000055948892992,-56.43957248809356,3.486802667502029,10,2.5249977111816406,-1.7150001525878906,-4.287502288818359,-2.5149993896484375,19.459999084472656,1,0.13799981999982114,1.7526825853450063,121.12999725341795,1.3404243230958877,124.1999969482422,3.5773163441875098,124.75,0.13799981999982114
10243,2020-10-28,116.47000122070312,119.54000091552734,116.1999969482422,118.9000015258789,3387200.0,-0.03175658546637461,-1.2491542186316058,1.8692375860510702,41.03753349122179,60.971496691951714,6.53906256752758,4.290219143917994,1.4133133260853867,2.1117281372257537,13.136783622971981,4.090003967285142,4.170869376492561,-4.8134986877441435,-11.825189191860119,2.198191816371832,-8.319343939802124,-1.3076534356861629,9.365996195078111,2.857186684331184,-56.02428419412662,3.505845252057987,10,4.539997100830078,2.104999542236328,-0.4675025939941406,1.3050003051757812,27.5,2,0.1672533315306295,-1.7746573465648892,120.29000091552734,1.7526825853450063,121.12999725341795,1.3404243230958877,124.1999969482422,0.1672533315306295
10244,2020-10-29,118.4800033569336,119.4499969482422,115.63999938964844,116.2300033569336,2680200.0,0.01725768107807979,-1.221567781341622,-0.9259258096419208,38.233875460641656,58.274203410828356,4.097763211953563,2.3611055916079806,-0.5983526678290616,0.02436010656819576,13.433889746138716,3.809997558593764,3.47886735623662,-2.777996826171872,-9.828409345073169,4.272415692729425,-6.303203085622528,0.7472094332787833,6.777834030795304,28.371661950060634,-25.65050948502148,3.5252062594506497,10,2.2449951171875,0.09499740600585938,-2.4775047302246094,-1.7800025939941406,25.230003356933594,3,0.16264345119077595,-1.2491542186316058,116.47000122070312,-1.7746573465648892,120.29000091552734,1.7526825853450063,121.12999725341795,0.16264345119077595
10245,2020-10-30,118.52999877929688,118.66000366210938,116.33000183105469,117.30999755859376,3099200.0,0.00042197350562744873,2.1486277501701134,0.5422227647569381,28.803132659261465,54.68901384601919,3.6282337260126525,2.8112328013929613,-0.6268986094986531,-0.09535264316266989,14.229378176663007,2.3300018310546875,2.8338484698234794,-2.954001235961911,-9.27858155073784,3.3705790788140177,-6.116291393349883,0.20828892142606037,5.958411568585589,36.07988288263403,-11.85103714470899,3.1622901573879667,10,2.1949996948242188,0.045001983642578125,-2.737499237060547,-2.0349998474121094,27.600006103515625,4,0.17337385694251117,-1.221567781341622,118.4800033569336,-1.2491542186316058,116.47000122070312,-1.7746573465648892,120.29000091552734,0.17337385694251117
10246,2020-11-02,118.4800033569336,120.13999938964844,117.62000274658205,120.13999938964844,2445300.0,-0.000421795519093604,2.0361477899980986,-1.3606511243965438,33.419875741341215,51.4738520135163,3.38695460316454,3.171921093396975,-0.5094921787812154,-0.0006306361421763995,14.875143085861895,2.519996643066392,2.0636229426038,-3.097996902465823,-9.167685279139704,2.9716914742080576,-6.132841090802771,-0.06315271412887569,5.300534114290144,43.29275951581229,-1.418955966776302,3.034844188336941,11,2.2449951171875,1.7649955749511719,-3.0875015258789062,-1.9850044250488281,23.29999542236328,0,0.1877953387929523,2.1486277501701134,118.52999877929688,-1.221567781341622,118.4800033569336,-1.2491542186316058,116.47000122070312,0.1877953387929523
10247,2020-11-03,119.75,121.30999755859376,119.2699966430664,119.5,2549900.0,0.010719080073287923,-4.746427113107431,-0.15060276956875435,39.80160732876075,49.141461042744865,1.687752866929202,2.354199741046614,-1.7349385735516591,-1.262131017489736,15.362260687768522,2.8299942016601705,1.547359527162925,-2.0385002136230526,-7.486691607574869,3.409691180328764,-4.762595910598961,0.6855954833528557,3.3792944246977186,72.48680666004627,27.521674605551325,2.724095696975908,11,0.8950004577636719,0.4949989318847656,-4.3574981689453125,-3.2550010681152344,21.529998779296875,1,0.17461380928692583,2.0361477899980986,118.4800033569336,2.1486277501701134,118.52999877929688,-1.221567781341622,118.4800033569336,0.17461380928692583
10248,2020-11-04,125.94000244140624,126.37999725341795,121.0199966430664,122.38999938964844,3765300.0,0.05169104335203545,1.41986883619681,14.200012207031193,54.58372155347049,46.908729938443294,-4.824624815242515,-3.4395750884263094,-7.893619058170671,-7.408993364138794,16.203638724674384,6.6299972534179545,1.273394794566812,3.788002014160142,-1.7534307779105234,9.329434806230807,1.0172856181248022,6.558718410195482,-10.300003051757798,95.90321322599137,50.062729528709355,2.770716396035336,11,-4.930004119873033,-5.69500350952147,-10.495000839233384,-9.44500350952147,15.20999145507814,2,0.10965536994505687,-4.746427113107431,119.75,2.0361477899980986,118.4800033569336,2.1486277501701134,118.52999877929688,0.10965536994505687
10249,2020-11-05,130.39999389648438,130.94999694824222,126.86000061035156,127.4499969482422,3752900.0,0.03541362052262276,1.0197497560479247,0.8309843414871068,63.2548991213924,46.24041157866811,-9.385910026984646,-7.491338581964868,-12.289482426737678,-11.866374517092055,16.77758289004581,5.00999450683598,0.968630948020504,7.744993591308599,1.1667779077418743,14.323209274875325,4.455885749525237,11.034101433091962,-14.545194549560549,96.23800796546608,48.700754344160714,3.289107841783362,11,-7.104995727539048,-7.924995422363267,-14.877492904663086,-13.90499496459961,11.930007934570312,3,0.10406447821608844,1.41986883619681,125.94000244140624,-4.746427113107431,119.75,2.0361477899980986,118.4800033569336,0.10406447821608844
10250,2020-11-06,133.5,133.77999877929688,130.0,130.97999572753906,3814600.0,0.023773054053794818,1.4545432026593874,0.8542396201333505,69.74973254218581,47.00567216340798,-12.323976448888573,-10.319452062606103,-15.240626136380826,-14.94316263165021,16.685847050053297,3.779998779296875,0.7186045814846409,10.336499786376947,2.1603685987678887,18.512630973986006,6.248434192572418,14.424565380181477,-17.041392749023444,98.26733386115914,46.57935560827025,4.0880655938045285,11,-8.790000915527344,-9.610000610351562,-17.6299991607666,-17.005001068115234,10.55999755859375,4,0.0764794510402036,1.0197497560479247,130.39999389648438,1.41986883619681,125.94000244140624,-4.746427113107431,119.75,0.0764794510402036
10251,2020-11-09,135.82000732421878,140.3800048828125,135.69999694824222,138.55999755859378,5150800.0,0.01737833201662009,-2.140933342891357,-1.087295868629315,71.12189359054186,48.88958572097971,-13.791379741631445,-12.516435602302977,-17.399151665745336,-17.230696306042276,16.4867214103521,6.8800048828125,0.21387764175635482,12.171006774902366,2.2840198801668237,22.05799366963791,7.227513327534609,17.114500222270138,-18.322116581543,78.39888309466349,26.043659711781686,4.943493447367768,11,-7.81000518798831,-8.145004272460966,-19.95000648498538,-19.325008392334013,6.979995727539034,0,0.07590926964083078,1.4545432026593874,133.5,1.0197497560479247,130.39999389648438,1.41986883619681,125.94000244140624,0.07590926964083078
10252,2020-11-10,134.77999877929688,136.86000061035156,133.89999389648438,135.0,4742600.0,-0.007657255844783384,-1.9898891817327107,0.08029270248596632,67.40791245974216,51.81962782859309,-11.71138935208694,-11.167689765864566,-16.119374376788187,-16.121938474054843,16.351973922894363,2.9600067138671875,-0.08055667745740891,10.571498107910159,-0.49727498233767164,21.64027119815799,5.037111562786237,16.10588465303408,-15.45153890541016,71.07436094981192,21.11097572877489,5.534386545123919,11,-6.769996643066406,-7.0749969482421875,-18.909997940063477,-18.28499984741211,9.0,1,0.05193648956372643,-2.140933342891357,135.82000732421878,1.4545432026593874,133.5,1.0197497560479247,130.39999389648438,0.05193648956372643
10253,2020-11-11,137.3800048828125,138.63999938964844,135.55999755859378,135.55999755859378,2515200.0,0.01929074140869491,-2.3846037761159735,-8.272714662227642,70.13069924338413,55.36371936000892,-12.330021677266487,-13.321284322568644,-18.505063375165193,-18.642487908229683,16.618990257978624,3.8600006103515625,0.0716765684569225,12.454504013061523,-0.05907261402387576,24.968080640146923,6.197715699518824,18.711292326604223,-16.367421408211726,77.81065789963738,29.046810193814636,6.256788313542696,11,-9.025001525878906,-9.370002746582031,-21.5100040435791,-20.79000473022461,7.17999267578125,2,0.028388366267792398,-1.9898891817327107,134.77999877929688,-2.140933342891357,135.82000732421878,1.4545432026593874,133.5,0.028388366267792398
10254,2020-11-12,135.47999572753906,137.69000244140622,134.38999938964844,137.35000610351562,2013500.0,-0.013830318006569975,1.588234590137484,-1.0274740936986646,67.23715326727717,59.63416609423288,-8.677499377216478,-11.083823595729797,-16.507367040636197,-16.717173543349332,17.370496277408137,3.300003051757784,0.549956414871474,9.979495239257815,-3.3794481868112314,23.338438665326876,3.300023526223299,16.658966952292346,-12.918018540281352,52.79376830171816,4.466357918670489,6.679471713034528,11,-6.479991912841797,-7.469993591308594,-19.609994888305664,-18.889995574951172,7.1100006103515625,3,0.04185118355294404,-2.3846037761159735,137.3800048828125,-1.9898891817327107,134.77999877929688,-2.140933342891357,135.82000732421878,0.04185118355294404
10255,2020-11-13,136.27000427246094,137.92999267578122,135.67999267578122,137.42999267578122,2220300.0,0.005831182239706134,1.0833445184625823,0.6203112122918095,74.86858479110037,64.23957821087279,-7.472238805852356,-11.467029360191702,-17.03665376110692,-17.416670311350032,17.840883172917845,2.449996948242159,1.7783912990409618,10.138003540039065,-4.020768345387154,24.296775425465285,3.058617597325963,17.217389482752182,-12.282584869558846,36.57417218854933,-14.460396222601098,7.079385942713112,11,-6.445003509521484,-8.260002136230469,-19.20000457763672,-19.680004119873047,8.009994506835938,4,0.044470517124790554,1.588234590137484,135.47999572753906,-2.3846037761159735,137.3800048828125,-1.9898891817327107,134.77999877929688,0.044470517124790554
10256,2020-11-16,138.00999450683594,140.16999816894528,136.80999755859378,137.77999877929688,3433200.0,0.012768695823154319,-2.09677736915756,-0.1982741610870729,78.27055315997686,68.51390552545236,-6.873371164187745,-12.64231337742929,-18.500643938173027,-19.065171176878977,18.896250817996695,3.8999938964843466,3.09725141189233,11.107994079589844,-3.8941858450700124,26.1101740042497,3.6069041172599157,18.609084041919772,-12.71116826554102,65.55020430214846,8.697302069373862,7.501089962329926,11,-7.309993743896484,-9.999992370605469,-19.639991760253906,-20.474990844726562,5.2100067138671875,0,0.04383742694416348,1.0833445184625823,136.27000427246094,1.588234590137484,135.47999572753906,-2.3846037761159735,137.3800048828125,0.04383742694416348
10257,2020-11-17,135.8699951171875,137.46000671386722,135.14999389648438,136.99000549316406,2978000.0,-0.015506118939396352,1.2427169364097284,-4.8697007894911435,82.70394727026812,71.638375049541,-2.465561942350547,-10.05293938781503,-15.958427854777995,-16.80959091886305,19.821367160926904,2.8600006103515625,4.675547394117302,8.355495071411127,-7.076603848937765,23.787593991760033,0.6394456112366811,16.071544531585573,-9.364674584571176,25.605467821899925,-36.50458582799088,7.716049460174451,11,-2.2499923706054688,-7.859992980957031,-16.544994354248047,-17.379993438720703,8.600006103515625,1,0.051004697016388434,-2.09677736915756,138.00999450683594,1.0833445184625823,136.27000427246094,1.588234590137484,135.47999572753906,0.051004697016388434
10258,2020-11-18,133.22999572753906,136.50999450683594,132.97000122070312,135.94999694824222,2359100.0,-0.01943033402902128,-1.1851876271569588,2.4285500197545247,74.34794403165802,72.87093559512607,1.4720753170432204,-7.110408258438412,-13.020157859057718,-14.086231562905425,20.197061412770672,3.5399932861328125,6.19356008498697,5.291996002197266,-10.286015212994414,20.87000721738893,-2.497009605398574,13.081001609793105,-5.614700446907051,3.611036347722533,-60.17386944228603,7.789005607595833,11,1.9600067138671875,-5.219993591308594,-13.819995880126953,-14.65499496459961,11.449996948242188,2,0.07918639488162271,1.2427169364097284,135.8699951171875,-2.09677736915756,138.00999450683594,1.0833445184625823,136.27000427246094,0.07918639488162271
10259,2020-11-19,136.16999816894528,136.22999572753906,131.5,131.66000366210938,2473900.0,0.022067121036456694,1.043199277595236,-1.6580854716197593,76.58225897982322,73.63010519930798,-0.6295861647178072,-9.645516624949948,-15.583213710581262,-16.98305219199301,20.476665084745406,4.7299957275390625,7.730694709574692,7.66099853515621,-8.258438091782466,23.5804351620949,-0.2987197783131421,15.620716848625548,-7.533526120138845,53.863888756892266,-12.870921882007579,7.959718313469344,11,-0.22999572753903408,-8.159996032714815,-16.759998321533175,-17.59499740600583,7.490005493164091,3,0.06161415511836199,-1.1851876271569588,133.22999572753906,1.2427169364097284,135.8699951171875,-2.09677736915756,138.00999450683594,0.06161415511836199
10260,2020-11-20,134.8800048828125,136.91000366210938,134.67999267578122,136.6199951171875,2295000.0,-0.009473403124617086,-1.0841081512748556,-0.38580761722384677,73.823346154639,73.93026659531877,0.9797814055073104,-7.920465708894014,-13.90834023082735,-15.620694577282691,20.666282191829062,2.2300109863281534,8.574573241212192,5.8370048522949105,-10.189974192794352,21.863983897384173,-2.176484670249721,13.850494374839542,-5.30405020728557,38.9850703189212,-29.44619707507522,8.01348952254463,11,0.9549942016601562,-6.870002746582031,-15.22750473022461,-16.305004119873047,11.29998779296875,4,0.057161856286829016,1.043199277595236,136.16999816894528,-1.1851876271569588,133.22999572753906,1.2427169364097284,135.8699951171875,0.057161856286829016
10261,2020-11-23,137.07000732421878,137.33999633789062,135.17999267578122,135.27999877929688,2881900.0,0.016236672317064382,-1.1708353141437198,-1.0287463168233641,74.50480215401782,74.71880989468274,-1.1334568614857403,-9.333591021111545,-15.706514148529692,-17.738754617219797,22.280475937341322,2.459991455078125,8.9123188579198,7.2300067901611555,-8.725307845411777,23.185321425734088,-0.7476505276253249,15.207664107947622,-6.629728632108993,93.45639345101708,24.483170919118663,7.977657317786466,11,-1.2350082397461222,-9.06000518798831,-17.40250778198245,-18.495006561279325,10.659988403320284,0,0.05260079572348708,-1.0841081512748556,134.8800048828125,1.043199277595236,136.16999816894528,-1.1851876271569588,133.22999572753906,0.05260079572348708
10262,2020-11-24,136.88999938964844,137.91999816894528,132.83999633789062,137.69000244140622,4677800.0,-0.0013132554530661533,7.063530124129898,-0.4469269456994059,68.66686817471683,74.55616199816416,-0.6958451286632226,-8.270205784745428,-15.175113181962544,-17.52512253699338,23.738017683526383,5.080001831054659,8.790434727459001,6.21999893188476,-9.366360171703036,21.80635803547257,-1.5731806199091523,14.013178483678658,-5.654542602282447,83.95640073109148,17.629983810474442,7.793179551793903,11,-1.0550003051757812,-8.879997253417969,-17.032499313354492,-18.314998626708984,9.1300048828125,1,0.04624152136224913,-1.1708353141437198,137.07000732421878,-1.0841081512748556,134.8800048828125,1.043199277595236,136.16999816894528,0.04624152136224913
10263,2020-11-25,135.94999694824222,137.94999694824222,134.96000671386722,136.61000061035156,2040200.0,-0.00686684524506842,-1.2651577329002766,0.8250014305060115,60.75163450857149,73.8355488027524,0.022326534989758784,-6.10920546094664,-13.87127669539882,-16.540653510580555,24.399133877774474,2.989990234375,8.390316212420686,4.305996704101602,-9.919289721157782,18.531283129360986,-2.8066465085280754,11.418639916731294,-3.982976313240499,68.9922333909778,6.183012204684033,7.112643212629692,11,-0.11499786376955967,-7.939994812011747,-15.21749687194827,-17.374996185302763,12.680007934570284,2,0.0626701321347185,7.063530124129898,136.88999938964844,-1.1708353141437198,137.07000732421878,-1.0841081512748556,134.8800048828125,0.0626701321347185
10264,2020-11-27,137.75,138.55000305175778,137.24000549316406,138.1199951171875,1305700.0,0.013240184569059288,1.1300583054212159,0.5605955518564999,58.66991639118715,72.0356967583176,-1.588904043128565,-6.736933855951378,-15.276771394785897,-18.289103695427798,24.990313124845837,2.600006103515568,8.242447767063524,5.142499923706055,-7.888878856794264,18.173878704206373,-1.3731894665440905,11.658189313956214,-5.109940625173408,85.98945514696297,26.522615676551894,6.515689390250159,11,-1.9150009155273438,-9.739997863769531,-16.614999771118164,-19.174999237060547,11.550003051757812,4,0.050308476775181576,-1.2651577329002766,135.94999694824222,7.063530124129898,136.88999938964844,-1.1708353141437198,137.07000732421878,0.050308476775181576
10265,2020-11-30,139.08000183105472,139.32000732421878,137.10000610351562,137.64999389648438,3010400.0,0.009655185706386238,1.3245855801876978,-3.8649373144177606,56.93025018019228,69.66455198278598,-2.7696478754920406,-6.796925114474504,-16.169978421066673,-19.580531725957982,25.67367935448584,2.2200012207031534,7.763666296073467,5.44500160217288,-6.064555628336109,16.954558832681883,-0.30977701308162864,11.199780217427374,-5.820746815589246,96.2962178047161,37.60384516424287,5.754778615254501,11,-3.669998168945341,-11.069999694824247,-17.94500160217288,-20.505001068115263,16.529998779296847,0,0.03293070010610255,1.1300583054212159,137.75,-1.2651577329002766,135.94999694824222,7.063530124129898,136.88999938964844,0.03293070010610255
10266,2020-12-01,140.72999572753906,141.91000366210938,138.80999755859378,140.0,3161000.0,0.011863631541281228,1.0064689121857333,0.510483690258961,62.329034359121934,67.4006727704364,-4.462515368947976,-7.056318654217421,-17.323405405984843,-21.18691535618342,27.1371819961647,3.1000061035155966,7.544094471024778,5.982495880126947,-3.47815931264887,15.44315107290275,1.2521682837390529,10.712823476514842,-6.901080722685833,86.99000020188018,28.63022031737303,4.730327596387903,12,-4.024993896484375,-11.954994201660156,-19.594995498657227,-22.15499496459961,16.010009765625,1,0.03872661915512077,1.3245855801876978,139.08000183105472,1.1300583054212159,137.75,-1.2651577329002766,135.94999694824222,0.03872661915512077
10267,2020-12-02,140.66000366210938,141.63999938964844,140.07000732421878,140.71000671386722,2193000.0,-0.0004973500145996068,-1.5528414941260378,-0.06849773207085685,57.592587621452175,65.53896650263576,-4.069564182041262,-5.628033119468512,-16.77224469991168,-20.95751545666704,29.09265355725761,1.569992065429659,7.024301323697699,4.8670036315917855,-1.8343751934128534,11.568382456596424,1.5163142190894803,8.21769304409409,-6.022979791530531,82.01438059168991,25.03622200309362,3.3506894125023132,12,-3.9550018310546875,-11.885002136230469,-19.965003967285156,-22.085002899169922,17.639999389648438,2,0.05026298792379591,1.0064689121857333,140.72999572753906,1.3245855801876978,139.08000183105472,1.1300583054212159,137.75,0.05026298792379591
10268,2020-12-03,139.75,141.4199981689453,139.33000183105472,140.58000183105472,1734100.0,-0.006469526790965907,-1.5029923705971546,16.59902349709214,60.3590590635798,63.73638873416427,-2.3886258074722093,-3.8265611565031463,-15.310802736154386,-19.903912314695177,30.076517103303164,2.0899963378905966,6.170291322623655,3.2665000915527287,-1.8088429226490348,8.341843105754492,0.7288285844518612,5.804171598653596,-4.385678150268092,55.09345616506148,-2.314279817548041,2.5376715071008786,12,-2.375,-10.974998474121094,-19.05500030517578,-21.174999237060547,19.339996337890625,3,0.044865862414747326,-1.5528414941260378,140.66000366210938,1.0064689121857333,140.72999572753906,1.3245855801876978,139.08000183105472,0.044865862414747326
10269,2020-12-04,143.97000122070312,144.13999938964844,139.21000671386722,139.75,3349100.0,0.030196788699127897,1.1622786470532995,-5.084327603639866,66.01497316699306,62.868791735536945,-6.018779672760417,-7.35489491245059,-18.924762244747484,-23.952560707920114,30.313243734851227,4.929992675781222,5.454146640084872,6.808000946044928,1.5326928544098166,12.083309037680039,4.170346900227372,9.445654991862483,-7.951111189733467,97.58525097914269,35.99137935043204,2.6376540458175577,12,-5.480003356933594,-14.080001831054688,-24.177501678466797,-25.395000457763672,14.509994506835938,4,0.0323678795762854,-1.5029923705971546,139.75,-1.5528414941260378,140.66000366210938,1.0064689121857333,140.72999572753906,0.0323678795762854
10270,2020-12-07,143.7100067138672,144.67999267578125,142.5,144.67999267578125,1734400.0,-0.0018058936211118315,3.4948953106073715,-0.22985442685546098,62.63300714511817,61.54970340121476,-4.888619103951896,-6.630734281214075,-18.075042352694382,-23.490328724921483,30.087887588685263,2.17999267578125,5.232973273056075,6.037506103515625,0.29860672426721635,11.776405482764034,3.168056413891435,8.906955793139815,-6.716583559856076,83.47552353026798,21.457519856567586,2.8694496896242017,12,-4.95001220703125,-13.205009460449219,-24.060007095336914,-25.135005950927734,15.75,0,0.03889775295203024,1.1622786470532995,143.97000122070312,-1.5029923705971546,139.75,-1.5528414941260378,140.66000366210938,0.03889775295203024
10271,2020-12-08,146.1300048828125,146.30999755859375,143.2100067138672,143.25,2837400.0,0.016839454845782864,-1.094594455269968,-2.969120168635656,72.46062042620403,61.97123142915778,-6.5802929522088505,-8.683961183189467,-19.980447256935662,-25.704258742523564,29.00671683688172,3.0999908447265625,4.695144287975097,7.942004394531239,1.1484481044633696,14.735560684599108,4.54522624949729,11.338782539565187,-8.06046199575357,97.46488862144183,29.566936465691214,3.396778145033937,12,-5.495002746582031,-14.16500473022461,-26.480005264282227,-27.555004119873047,11.6199951171875,1,0.06487371115289742,3.4948953106073715,143.7100067138672,1.1622786470532995,143.97000122070312,-1.5029923705971546,139.75,0.06487371115289742
10272,2020-12-09,141.77999877929688,146.30999755859375,140.91000366210938,145.39999389648438,3019500.0,-0.029768055554395323,-1.0149286023366508,-1.2569406179799092,67.41344600595812,62.71143270664518,-1.6357062586812106,-3.9870626367686555,-15.142568121571372,-21.176337293494782,28.139225171923293,5.399993896484375,4.240762238040759,3.2419982910156193,-3.5335290279734295,10.017525610004668,-0.1457653684789193,6.629761950510158,-2.3919831447923627,36.19711801936339,-38.187249021335475,3.387763659494531,12,-0.0749969482421875,-8.990001678466797,-21.295000076293945,-23.204998016357422,18.759994506835938,2,0.10551563579256906,-1.094594455269968,146.1300048828125,3.4948953106073715,143.7100067138672,1.1622786470532995,143.97000122070312,0.10551563579256906
10273,2020-12-10,141.27999877929688,142.6699981689453,140.13999938964844,140.57000732421878,2704300.0,-0.0035265905226754546,-2.2229133460327333,-0.1961305007587175,61.55585813950447,63.03209290090267,-0.3354072946762585,-3.3517499746358226,-14.153347543195451,-20.459924731249913,26.891526662720487,2.529998779296875,3.559375197428494,2.5469985961914006,-4.31217141382956,9.406168606212361,-0.8825864088190656,5.976583601201867,5.029998779296875,29.1548554174141,-45.849603855289075,3.429585005010477,12,0.4250030517578125,-7.615001678466797,-20.834999084472656,-22.704998016357422,18.550003051757812,3,0.12047001995695839,-1.0149286023366508,141.77999877929688,-1.094594455269968,146.1300048828125,3.4948953106073715,143.7100067138672,0.12047001995695839
10274,2020-12-11,141.14999389648438,142.05999755859375,139.49000549316406,140.03999328613278,3216000.0,-0.0009201931195907953,-1.3258097256840637,1.563399957017081,64.96416553773543,63.9247501628519,0.36610578668327776,-2.925157495698727,-13.59808140403436,-20.100889117971647,25.862888776477,2.5699920654296875,3.286735063497474,2.1334938049316463,-4.62756169482185,8.894549304685142,-1.247033944945116,5.514021554808409,5.160003662109375,24.340034231634057,-52.93952800773081,3.380527749876753,12,1.410003662109375,-4.564994812011719,-20.52249526977539,-22.574993133544922,18.139999389648438,4,0.1270988538232809,-2.2229133460327333,141.27999877929688,-1.0149286023366508,141.77999877929688,-1.094594455269968,146.1300048828125,0.1270988538232809
10275,2020-12-14,142.3300018310547,143.92999267578125,141.66000366210938,142.05999755859375,2214400.0,0.008359957389978412,-3.2430015829328465,0.24324695855384626,63.18954322388689,64.0203622589369,-0.34018178919151865,-3.8239431809629423,-14.169803611746943,-21.0117032826075,24.893267032250353,2.779998779296875,3.4763600598856215,3.0105018615722656,-3.7754164598518116,9.796420182996343,-0.3824572991397872,6.4034610222843185,3.7071960449218864,41.64222349006052,-32.20346559804103,3.3929591607120453,12,0.43000030517578125,-4.1750030517578125,-19.44500350952147,-21.525001525878892,13.25,0,0.11346865515855442,-1.3258097256840637,141.14999389648438,-2.2229133460327333,141.27999877929688,-1.0149286023366508,141.77999877929688,0.11346865515855442
10276,2020-12-15,144.05999755859375,145.25999450683594,143.49000549316406,145.25999450683594,2554500.0,0.012154821227309265,1.9499891916635936,-4.444362814354338,66.68216923263722,65.03031577129079,-1.7300779023759105,-5.351839871837058,-15.34236547453716,-22.464023567687306,23.647212364083874,2.92999267578125,3.6957613250653765,4.437997436523432,-2.635431739265613,11.511426612312476,0.9012828486289095,7.974712024417954,1.7153126220703143,67.00875927106755,-5.328397843695214,3.5367145878945236,12,-1.2999954223632812,-5.154998779296875,-19.759998321533203,-21.839996337890625,9.660003662109375,1,0.10689996818172776,-3.2430015829328465,142.3300018310547,-1.3258097256840637,141.14999389648438,-2.2229133460327333,141.27999877929688,0.10689996818172776
10277,2020-12-16,142.8000030517578,144.75999450683594,141.57000732421875,144.75999450683594,1583100.0,-0.008746317702271633,2.2551031529778123,1.6333303663390257,65.70382134411682,65.62417824690601,-0.1504194266697425,-3.7376794011908885,-13.493913152808489,-20.988183536306707,22.633448774804688,3.1899871826171875,3.8813249956074856,2.8315025329589787,-4.146350583023434,9.809355648941391,-0.6574240250322134,6.320429090950171,2.7238949414062574,57.36575149018094,-14.758584404342457,3.488926557991203,12,-0.04000091552734375,-3.8950042724609375,-14.957500457763672,-17.279998779296875,12.139999389648438,2,0.10469185314249296,1.9499891916635936,144.05999755859375,-3.2430015829328465,142.3300018310547,-1.3258097256840637,141.14999389648438,0.10469185314249296
10278,2020-12-17,143.77999877929688,143.8699951171875,142.61000061035156,143.5500030517578,2354200.0,0.006862715032182942,5.146488518366891,-0.11734527053328143,64.36398662401861,65.44073529768663,-0.5572426716377379,-4.096816012076545,-13.962835308590826,-21.738535916675232,22.230305352808983,1.2599945068359375,3.8211485889076187,3.2839981079101506,-3.1205152013843076,9.688511417204609,0.08174145326290727,6.486254762557394,1.502543513867181,74.3501118627394,3.8152262954329075,3.202256654647229,12,-0.8799972534179688,-4.875,-15.922496795654297,-18.259994506835938,3.6999969482421875,3,0.11656694011079116,2.2551031529778123,142.8000030517578,1.9499891916635936,144.05999755859375,-3.2430015829328465,142.3300018310547,0.11656694011079116
10279,2020-12-18,144.55999755859375,145.0,143.44000244140625,144.3800048828125,4230700.0,0.005424946348025594,1.94339839926297,0.7825913885755987,63.40508601737138,65.5265218390481,-1.3910310209952002,-4.443868410018467,-14.265996901447522,-22.315555297288114,22.32627162907776,1.55999755859375,3.96823372998432,3.6444969177246094,-2.6653395890004674,9.954333424449686,0.48957866436205677,6.799415171087162,0.4908432625703085,81.02982710780847,13.185430742222593,3.1549182533625406,12,-1.6599960327148438,-5.654998779296875,-16.37749481201172,-19.039993286132812,4.6500091552734375,4,0.10563091125033819,5.146488518366891,143.77999877929688,2.2551031529778123,142.8000030517578,1.9499891916635936,144.05999755859375,0.10563091125033819
10280,2020-12-21,142.58999633789062,143.38999938964844,141.30999755859375,141.72999572753906,1827200.0,-0.013627568165284654,-1.4470653705648455,4.777975584944048,54.47977144150759,63.52864972963738,0.4507949723561353,-1.9675133691085875,-11.928610291954158,-20.13232992723985,22.03811041344802,3.25,4.100399241952374,1.2889961242675838,-4.377548407215045,6.955540655750212,-1.5442761414737163,4.122268390008884,2.410003662109375,32.40505742331004,-31.653627935432255,2.8332722657413134,12,0.31000518798828125,-3.68499755859375,-14.084993362426758,-17.069992065429688,4.7400054931640625,0,0.11711899415909088,1.94339839926297,144.55999755859375,5.146488518366891,143.77999877929688,2.2551031529778123,142.8000030517578,0.11711899415909088
10281,2020-12-22,144.27999877929688,144.67999267578125,142.6699981689453,142.72999572753906,2161600.0,0.01185218097208951,-1.4071816894330487,1.8023278508188285,58.08756552141684,62.49244078691057,-1.7089416168846867,-3.2566353155003753,-13.313636058988521,-21.573963805132877,21.76594517253526,2.089996337890625,3.7499810479980624,2.6184989929199105,-2.8277964296014773,8.064794415441298,-0.10464871834079759,5.341646704180619,0.720001220703125,80.4877847064856,17.927880873908684,2.7231477112606974,12,-1.904998779296875,-5.375,-15.362497329711914,-18.759994506835938,7.600006103515625,1,0.07831995527698377,-1.4470653705648455,142.58999633789062,1.94339839926297,144.55999755859375,5.146488518366891,143.77999877929688,0.07831995527698377
10282,2020-12-23,143.22000122070312,145.6199951171875,143.0800018310547,144.8000030517578,2200900.0,-0.007346808757707435,-1.731174680262845,-1.0193540130536223,57.700846446320625,62.064106154334596,-0.4729324984758989,-1.7898619051613025,-11.873451432996262,-20.296703545700552,22.25829991778257,2.5399932861328125,3.502003818456785,1.2420013427734489,-3.7538579998865202,6.237860685433418,-1.2559283285565357,3.7399310141034334,-3.7299957275390625,44.31565531402676,-18.396038367703802,2.4979296713299806,12,-0.6650009155273438,-4.31500244140625,-13.864999771118164,-17.699996948242188,8.649993896484375,2,0.07331378236632902,-1.4071816894330487,144.27999877929688,-1.4470653705648455,142.58999633789062,1.94339839926297,144.55999755859375,0.07331378236632902
10283,2020-12-24,144.47000122070312,144.47999572753906,143.00999450683594,144.11000061035156,466400.0,0.008727831234086825,6.737059791992933,-0.22784822351202835,51.27811876893698,60.543434291134766,-1.3665515470575258,-2.4968519563495875,-12.703169913613465,-21.329706432458664,22.761722340787944,1.470001220703125,2.790305485148508,2.0660011291503793,-2.15916477720873,6.291167035509488,-0.04658182402917532,4.178584082329934,-4.857395935058605,73.31799192806061,14.39720843353534,2.11258295317955,12,-1.0050048828125,-5.56500244140625,-13.654998779296875,-18.949996948242188,3.1100006103515625,3,0.07247180128910213,-1.731174680262845,143.22000122070312,-1.4071816894330487,144.27999877929688,-1.4470653705648455,142.58999633789062,0.07247180128910213
10284,2020-12-28,144.67999267578125,147.47999572753906,144.44000244140625,146.41000366210938,1630800.0,0.001453529821442423,-1.7511357830343703,-4.805577925655915,52.485869387544405,59.35413719820782,-1.1433943382022562,-2.277831487762114,-12.5120781603066,-21.303149832356752,23.40507739636708,3.0399932861328125,2.4917747184747725,1.9294929504394531,-1.7957075292014508,5.654693430080357,0.06689271061901536,3.792093190259891,-4.947239593505884,54.61906186859632,-1.1463185162663763,1.8626002398204518,12,-0.28499603271484375,-5.189994812011719,-13.07999038696289,-19.159988403320312,5.8400115966796875,0,0.019353077090848547,6.737059791992933,144.47000122070312,-1.731174680262845,143.22000122070312,-1.4071816894330487,144.27999877929688,0.019353077090848547
10285,2020-12-29,143.66000366210938,145.24000549316406,142.74000549316406,145.17999267578125,1130900.0,-0.007049965892364951,2.048753256419799,0.878600786748752,43.18055433852127,56.742846654417164,0.09509598726594959,-0.9456091489091705,-11.083627811731105,-20.059243737183053,23.691258236869878,2.5,2.4245205389303237,0.6805038452148438,-2.635236452996338,3.9962441434260256,-0.9773663038907614,2.338373994320449,-3.6173608740234613,20.582245232022537,-28.67294150527244,1.6578701491055932,12,0.7349929809570312,-3.5000076293945312,-11.685001373291016,-18.139999389648438,5.0999908447265625,1,0.03863290345454473,-1.7511357830343703,144.67999267578125,6.737059791992933,144.47000122070312,-1.731174680262845,143.22000122070312,0.03863290345454473
10286,2020-12-30,146.17999267578125,146.61000061035156,144.5,144.64999389648438,1138800.0,0.017541340313473208,-1.3060285166347037,-1.0065854197201196,63.51352111303148,56.49947996207435,-2.3384610249939612,-3.200452083227219,-13.12424639072401,-22.331682632510947,23.55587051964021,2.9499969482421875,2.371809578289202,2.927993011474598,-0.503130718813054,6.35911674176225,1.212431146330772,4.643554876618424,-5.839855770117197,72.5737187741437,20.771742073761295,1.7155618651438271,12,-1.7849960327148438,-6.019996643066406,-14.257492065429688,-20.659988403320312,7.0200042724609375,2,0.007867076295619224,2.048753256419799,143.66000366210938,-1.7511357830343703,144.67999267578125,6.737059791992933,144.47000122070312,0.007867076295619224
10287,2020-12-31,147.72999572753906,147.8300018310547,145.6999969482422,146.5,1626800.0,0.01060338712148945,1.9790112786367469,0.8039194175725541,68.60936995096576,56.971189220624034,-3.4817444834436913,-4.420260483688992,-14.199544626179403,-23.62963478052032,23.507442935242135,2.1300048828125,2.3501425599935146,4.1244964599609375,0.37568152226359075,7.873311397658284,2.2500889911122783,5.998903928809597,-7.1042644690000145,98.03524213227492,41.577046550580995,1.8744074688486718,12,-3.1599960327148438,-7.394996643066406,-15.8074951171875,-22.209991455078125,5.1200103759765625,3,0.02809185186011498,-1.3060285166347037,146.17999267578125,2.048753256419799,143.66000366210938,-1.7511357830343703,144.67999267578125,0.02809185186011498
10288,2021-01-04,146.02000427246094,150.5399932861328,144.6199951171875,148.4499969482422,2496600.0,-0.011575113413202054,-1.2638568769438139,-1.9756106638216577,62.87684088299444,56.91249531680437,-1.5875399353942043,-2.3362311442984947,-12.061682430310498,-21.671783565191717,23.909500843837993,5.9199981689453125,2.0453210065278995,2.1010047912597543,-1.3250248569271434,5.527034439446652,0.3879899671663054,3.814019615353203,-4.962016779570945,42.051332211745375,-17.706634864947546,1.7130148240934522,1,-0.09500885009765625,-3.2700042724609375,-14.097503662109375,-20.5,7.209991455078125,0,0.04006294119681697,1.9790112786367469,147.72999572753906,-1.3060285166347037,146.17999267578125,2.048753256419799,143.66000366210938,0.04006294119681697
10289,2021-01-05,148.6300048828125,148.6699981689453,145.13999938964844,145.77000427246094,1513700.0,0.0178742674564063,1.4013701829505645,-1.176958531133047,65.48677080778005,58.1354952463902,-3.977804662760036,-4.826682220082063,-14.204339648875361,-24.058703741905276,23.762762000023496,3.529998779296875,1.9219500655019317,4.478005218505871,0.4554591545584117,8.50055128245333,2.466732186532141,6.4892782504796,-6.81345692646309,75.51293086583982,12.907283074728916,2.0112730319737273,1,-2.0250091552734375,-4.810005187988281,-16.707504272460938,-23.110000610351562,10.169998168945312,1,-0.007064542940610763,-1.2638568769438139,146.02000427246094,1.9790112786367469,147.72999572753906,-1.3060285166347037,146.17999267578125,-0.007064542940610763
10290,2021-01-06,149.3000030517578,152.2899932861328,147.11000061035156,147.72999572753906,2498200.0,0.004507825788430564,-2.686830730467647,0.54895349271473,63.5892589892927,58.74679452059862,-4.018478332100528,-5.329674472450222,-14.371842425440207,-24.48173716909588,23.728669329003456,5.17999267578125,1.8064158467262246,4.868503570556641,0.2435519490778404,9.49345519203544,2.5560277598172547,7.1809793812960265,-6.78557946902572,61.61755056069732,-0.4133235714273624,2.3124758107393943,1,-1.785003662109375,-4.605003356933594,-17.37750244140625,-23.779998779296875,11.479995727539062,2,0.008171474854425709,1.4013701829505645,148.6300048828125,-1.2638568769438139,146.02000427246094,1.9790112786367469,147.72999572753906,0.008171474854425709
10291,2021-01-07,155.61000061035156,156.2100067138672,151.13999938964844,151.8300018310547,2661100.0,0.042263880975315526,1.0361430278518247,2.4076313027251874,76.32556657685727,60.816207868436024,-9.557359180087161,-11.481712849656645,-19.996691094337592,-30.490720969939446,23.57903490205966,6.910003662109375,1.839953734680364,10.704501342773426,3.9115670248647803,17.497435660682072,7.308034183819103,14.100968501727749,-12.11802005727941,94.82307590022158,30.871859796090995,3.3964671589543207,1,-6.1349945068359375,-8.099998474121094,-23.89999771118164,-30.089996337890625,4.8800048828125,3,-0.044020346228698326,-2.686830730467647,149.3000030517578,1.4013701829505645,148.6300048828125,-1.2638568769438139,146.02000427246094,-0.044020346228698326
10292,2021-01-08,156.74000549316406,159.80999755859375,155.82000732421875,156.02000427246094,4204900.0,0.007261775453892838,-6.125013623978202,0.19047657492552256,76.47063956731797,63.61537684603392,-9.574755760747394,-12.051366183913444,-20.387210310435506,-31.31423671339097,24.410133211011225,4.1999969482421875,2.3213625233017865,11.086505889892578,2.6474926233961185,19.525519156389038,6.866999256644334,15.306012523140822,-11.721861800796518,79.78939057270173,16.444968775811475,4.219506633248231,1,-5.465003967285156,-7.230003356933594,-24.000003814697266,-30.455001831054688,3.0099945068359375,4,-0.02258522662279905,1.0361430278518247,155.61000061035156,-2.686830730467647,149.3000030517578,1.4013701829505645,148.6300048828125,-0.02258522662279905
10293,2021-01-11,158.3000030517578,159.1999969482422,155.00999450683594,156.1300048828125,2609400.0,0.009952772131692766,1.1108399282027235,3.0138812359598184,77.19719928937194,66.36108016845921,-10.0204131342484,-12.934023679567673,-21.05119945310605,-32.56258774724773,25.444713132392742,4.19000244140625,2.668188899492719,11.795503234863276,1.905550852709439,21.685455617017112,6.850527043786343,16.740479425940208,-11.210999818118609,89.70692095904673,27.418164678912937,4.944976191076923,1,-7.025001525878906,-8.790000915527344,-25.560001373291016,-32.01499938964844,-0.2100067138671875,0,-0.03442828075284532,-6.125013623978202,156.74000549316406,1.0361430278518247,155.61000061035156,-2.686830730467647,149.3000030517578,-0.03442828075284532
10294,2021-01-12,159.08999633789062,159.33999633789062,156.52000427246094,157.00999450683594,2573800.0,0.004990481812400915,1.1860388093421574,0.9585269982350418,84.26085986728378,70.92555856054392,-9.55633843327476,-12.97639120637379,-20.982329070046376,-33.03748803752656,26.76598383259173,2.8199920654296875,3.192001783897524,11.688496398925793,0.6551993708198438,22.72179342703174,6.171847884872818,17.205144912978767,-10.220053898757783,94.33069768727165,27.094386425653127,5.516648514052967,1,-6.93499755859375,-9.579994201660156,-26.014995574951172,-32.80499267578125,4.7100067138671875,1,-0.03683450088153584,1.1108399282027235,158.3000030517578,-6.125013623978202,156.74000549316406,1.0361430278518247,155.61000061035156,-0.03683450088153584
10295,2021-01-13,158.47999572753906,161.77999877929688,158.14999389648438,160.0,2622900.0,-0.003834311549394842,-2.3302675877902135,-0.730770641528812,80.86962002222481,72.85401399489874,-7.4013801244857405,-11.693994518878924,-19.504456891043247,-32.1015655915875,27.834074977629353,3.6300048828125,3.871524663218622,10.27099609375,-1.5362868189767482,22.07827900647675,4.367354637386626,16.174637550113374,-8.078445571681698,68.98493194493642,3.2833662230592324,5.903641456363372,1,-5.279998779296875,-7.844993591308594,-24.289997100830078,-31.079994201660156,0.760009765625,2,0.0020192285010462996,1.1860388093421574,159.08999633789062,1.1108399282027235,158.3000030517578,-6.125013623978202,156.74000549316406,0.0020192285010462996
10296,2021-01-14,159.4600067138672,160.82000732421875,159.17999267578125,159.17999267578125,2028100.0,0.0061838150728688035,-10.713803062503406,-0.18421924408974552,85.4276361559248,74.72271023989418,-7.039831042859589,-12.08049327765383,-19.585703115253125,-32.723814175859246,28.67210102823701,2.3400115966796875,4.615085942943153,10.481006622314453,-2.165770328916807,23.127783573545713,4.157618146698809,16.804395097930097,-7.237904778259491,65.73130574131298,-2.5649144070858227,6.323388475615633,1,-6.260009765625,-8.825004577636719,-24.827510833740234,-31.790008544921875,-1.760009765625,3,0.008277887933356709,-2.3302675877902135,158.47999572753906,1.1860388093421574,159.08999633789062,1.1108399282027235,158.3000030517578,0.008277887933356709
10297,2021-01-15,157.75,159.05999755859375,155.52999877929688,158.02999877929688,2338000.0,-0.010723734114319927,2.017097695527994,-0.9999455070568362,78.40037070152653,76.44754688639776,-4.20076997243072,-9.689847058291093,-17.01921353583225,-30.68167694814494,29.7483635014836,3.9300079345703125,5.707652222430937,8.02350006103515,-4.850749300800857,20.897749422871158,1.586375380117147,14.460624741953154,-3.998634569402043,40.47272915779201,-26.06515121930064,6.437124680918005,1,-4.290000915527344,-7.114997863769531,-21.44999885559082,-29.264999389648438,4.0099945068359375,4,0.017369289972513968,-10.713803062503406,159.4600067138672,-2.3302675877902135,158.47999572753906,1.1860388093421574,159.08999633789062,0.017369289972513968
10298,2021-01-19,160.5399932861328,160.97000122070312,158.3000030517578,158.4600067138672,2992100.0,0.01768616980115878,-1.2250041325992143,-7.428555858310626,80.54702456279355,78.12090841473258,-5.2685459667521854,-11.762936052836778,-19.102197979661582,-33.162576448856754,30.985158425231162,3.220001220703125,6.3546069520746755,9.97549362182616,-3.4395081968750674,23.39049544052739,3.2679927124755466,16.682994531176774,-5.504046519743042,80.159912109375,11.613948752464381,6.707500909350621,1,-6.094993591308594,-9.904991149902344,-23.29249382019043,-30.384994506835938,-6.8600006103515625,1,-0.004920850374802166,2.017097695527994,157.75,-10.713803062503406,159.4600067138672,-2.3302675877902135,158.47999572753906,-0.004920850374802166
10299,2021-01-20,159.8300018310547,162.97999572753906,159.5800018310547,161.42999267578125,2296100.0,-0.004422520772208394,-2.2381035422343323,-0.7692313335387414,81.52049051842448,80.113267473525,-3.1321376445600038,-10.3826205753532,-17.82265170689439,-32.154221763341184,32.11765029505626,3.399993896484375,6.824050407896436,8.502001953124989,-5.208981994601032,22.21298590085101,1.646509979261964,15.357493926988013,-4.3000030517578125,57.71818541177242,-16.196956237567555,6.855491973863016,1,-2.7700042724609375,-8.595001220703125,-22.145002365112305,-29.675003051757812,-4.0099945068359375,2,-0.010886601221485992,-1.2250041325992143,160.5399932861328,2.017097695527994,157.75,-10.713803062503406,159.4600067138672,-0.010886601221485992
10300,2021-01-21,159.2899932861328,160.92999267578125,157.55999755859375,160.61000061035156,2469500.0,-0.0033786431754702084,2.438785519657454,0.8250092983777907,77.69328606782845,80.26523630585514,-1.1466015259286735,-8.988169339033732,-16.80755805639609,-31.292489340769578,33.816247247989395,3.3699951171875,7.5962170671952265,7.126993560791021,-6.375862060254292,20.629849181836335,0.3755657502683505,13.878421371313692,-2.4189950561523403,50.469745597991164,-22.63956255107452,6.7514278105226575,1,-0.2949981689453125,-7.144996643066406,-19.71749496459961,-29.134994506835938,-0.6999969482421875,3,0.028313202057355102,-2.2381035422343323,159.8300018310547,-1.2250041325992143,160.5399932861328,2.017097695527994,157.75,0.028313202057355102
10301,2021-01-22,155.5800018310547,158.94000244140625,155.4199981689453,157.72999572753906,3147200.0,-0.023290800498772413,-1.8502044800276758,1.6287742174134183,65.19552881212954,79.01244622194532,2.8593816229364677,-4.625347808304923,-12.730588907941296,-27.28770349794422,35.039043526277865,3.8699951171875,8.082866244251193,2.8520019531250114,-10.20014824811642,15.904152154366443,-3.6740731474957045,9.378077053745727,7.399993896484375,2.1164512404834372,-65.03749785801928,6.526075100620718,1,3.4149932861328125,-3.4350051879882812,-15.122501373291016,-25.425003051757812,-1.290008544921875,4,0.023524897924116273,2.438785519657454,159.2899932861328,-2.2381035422343323,159.8300018310547,-1.2250041325992143,160.5399932861328,0.023524897924116273
10302,2021-01-25,153.72000122070312,157.2899932861328,152.49000549316406,157.0,3697100.0,-0.011955267955140902,1.487049745422346,1.5255851584789428,64.81908817267455,77.63710054231227,4.744923341852257,-2.043132855606757,-10.4841299753339,-25.09762012716564,35.79667169047538,4.79998779296875,8.610277907142489,0.4670013427734432,-11.7956762763759,12.729678961922787,-5.664337466801243,6.598340152348129,9.108794555664076,11.72542299904578,-56.18297420099948,6.131338809574679,1,4.0149993896484375,-1.5750045776367188,-12.887500762939453,-23.56500244140625,-3.779998779296875,0,0.025891202809872338,-1.8502044800276758,155.5800018310547,2.438785519657454,159.2899932861328,-2.2381035422343323,159.8300018310547,0.025891202809872338
10303,2021-01-26,154.94000244140625,155.52999877929688,152.02999877929688,153.92999267578125,2329100.0,0.007936515814565448,2.1963434686881635,-0.30792992119390766,62.83041581602576,75.2559400921725,3.350527234454063,-2.570311103053598,-11.379347211196517,-26.007111592045362,36.57616647722439,3.5,8.257896388270098,1.1635025024414176,-10.394104810642517,12.721109815525352,-4.615301154100564,6.942306158983399,7.47524172363282,26.575383316216545,-38.703403371647426,5.778803656541971,1,2.5649948120117188,-2.7950057983398438,-14.107501983642578,-24.300003051757812,-10.419998168945312,1,0.04401698694956968,1.487049745422346,153.72000122070312,-1.8502044800276758,155.5800018310547,2.438785519657454,159.2899932861328,0.04401698694956968
10304,2021-01-27,147.47999572753906,152.82000732421875,146.75,151.08999633789062,5644400.0,-0.04814771263920914,-1.3944839541693879,-3.574223471114334,47.10005251590064,71.50376592480313,10.047015103512337,5.386382995158328,-3.6132937548455857,-18.325841482802105,36.243734074125015,8.19000244140625,7.608242540839257,-6.436504364013672,-17.59096424484636,4.717955516819018,-12.013734304430017,-0.8592744235973271,14.312133714355468,5.148068438609706,-58.090770969669784,5.57722994041634,1,7.385002136230469,4.665000915527344,-6.577495574951172,-16.80999755859375,1.4000091552734375,2,0.0420395791148267,2.1963434686881635,154.94000244140625,1.487049745422346,153.72000122070312,-1.8502044800276758,155.5800018310547,0.0420395791148267
10305,2021-01-28,149.2100067138672,151.86000061035156,148.4499969482422,150.3699951171875,4352000.0,0.011730478956103463,-1.5447713181163423,0.32132637318511315,38.0597210376425,66.240664244994,7.67039595480577,4.314700209214038,-5.036313332167936,-19.747077578710787,36.52180406667903,4.3800048828125,6.784916754185161,-4.9839935302734375,-15.30943086338982,5.341443802842946,-10.14671219683163,0.17872513628475417,11.378752372675791,20.180526834934735,-37.44946191924704,5.162718666558198,1,5.654991149902344,2.9349899291992188,-8.307506561279297,-18.235008239746094,-5.1500091552734375,3,0.04429998199133678,-1.3944839541693879,147.47999572753906,2.1963434686881635,154.94000244140625,1.487049745422346,153.72000122070312,0.04429998199133678
10306,2021-01-29,147.3300018310547,149.52999877929688,146.64999389648438,148.5800018310547,3512700.0,-0.01259972386716457,-1.206886875182695,1.0775969797819023,32.921964776867355,61.187508031142976,8.547692473667922,6.624942623408458,-2.920927031403835,-17.571204681203767,36.64196954351924,2.8800048828125,5.6150627437205,-6.921498870849604,-17.070324547555714,3.2273268058565066,-11.995911709202659,-1.8470860324965486,12.151656528564843,6.391052383253765,-46.43508313494397,5.074412838353061,1,7.484992980957031,5.4949951171875,-6.427501678466797,-16.355003356933594,2.0999908447265625,4,0.07642703025109521,-1.5447713181163423,149.2100067138672,-1.3944839541693879,147.47999572753906,2.1963434686881635,154.94000244140625,0.07642703025109521
10307,2021-02-01,151.8800048828125,152.25999450683594,147.32000732421875,148.33999633789062,2958500.0,0.030883071982686694,1.2976749797731757,-2.8320068359375,39.48920568921558,56.62552815630098,3.4391263176466396,2.5315847525878894,-7.108835045804852,-21.723866087120484,36.42088693966336,4.9399871826171875,4.668644464578733,-2.578996276855463,-12.3282362895211,7.170243735810175,-7.453616283188268,2.2956237294773416,6.318487030493515,58.89648773111554,10.292050129917726,4.874620006332814,2,2.9349899291992188,0.9799957275390625,-11.240005493164062,-20.905006408691406,-4.7700042724609375,0,0.015867713496452662,-1.206886875182695,147.3300018310547,-1.5447713181163423,149.2100067138672,-1.3944839541693879,147.47999572753906,0.015867713496452662
10308,2021-02-02,151.8699951171875,154.25,150.99000549316406,153.02000427246094,2536500.0,-6.590574995524179e-05,-1.2405549816736494,-0.32486055914275125,37.8696380246868,51.77543343477457,2.335573346163386,3.1645822341704672,-6.644272849874483,-21.352935857863542,35.78891908059037,3.2599945068359375,3.4483679285291373,-2.881505584716791,-11.887370902715816,6.124359733282233,-7.384438243716318,1.6214270742827352,5.1736469944363535,68.68417142834198,24.795391376034857,4.502932658999515,2,1.9199981689453125,0.9900054931640625,-11.139995574951172,-20.894996643066406,-0.839996337890625,1,-0.012708189489912147,1.2976749797731757,151.8800048828125,-1.206886875182695,147.3300018310547,-1.5447713181163423,149.2100067138672,-0.012708189489912147
10309,2021-02-03,147.5800018310547,152.41000366210938,147.4600067138672,152.0,2703600.0,-0.028247800250619126,-1.124467496406317,3.843446070561386,33.70217829950454,46.88753257162747,5.2581124622764435,7.770264076961155,-2.0349849105417093,-16.70430312798115,34.958314831681555,4.9499969482421875,2.3535343901284023,-7.118998718261707,-16.285921036767377,2.047923600243962,-11.702459877514542,-2.5355375590088727,8.424275459055224,12.236936680091713,-27.300979029764914,4.583461159252838,2,5.214996337890625,5.279998779296875,-6.3950042724609375,-16.605003356933594,1.959991455078125,2,-0.020734500072013495,-1.2405549816736494,151.8699951171875,1.2976749797731757,151.8800048828125,-1.206886875182695,147.3300018310547,-0.020734500072013495
10310,2021-02-04,150.52000427246094,150.64999389648438,147.0,147.8300018310547,2027600.0,0.01992141485925636,1.4745874928878084,-0.6085980895435825,37.37288661606844,43.79612788317624,1.0541127002214523,5.192573336022178,-4.5733597476661885,-19.25742471882893,33.46642238967962,3.649993896484375,0.8639549287553905,-4.239996337890631,-13.270874636654042,4.790881960872781,-8.755435487272337,0.2754428114910752,4.548844678286429,50.921148263109494,14.089422140230262,4.515439149381703,2,1.4499893188476562,2.339996337890625,-8.577507019042969,-18.960006713867188,0.4799957275390625,3,-0.010895557687334523,-1.124467496406317,147.5800018310547,-1.2405549816736494,151.8699951171875,1.2976749797731757,151.8800048828125,-0.010895557687334523
10311,2021-02-05,148.75999450683594,151.92999267578125,148.61000061035156,151.72000122070312,2169300.0,-0.011692862846583219,-1.0368083801785188,-1.1003732443899894,37.32017132873604,40.740692678294174,1.9500344866777368,6.759656309125177,-2.494494279752871,-17.12993383984525,31.23413588753078,3.3199920654296875,-0.7517279602184317,-5.657505798339855,-15.064402121725777,3.749390525046067,-10.360953960032816,-0.954057636646894,5.466968938485138,24.275786301185345,-11.595729860194329,4.703448161692954,2,2.3300018310546875,4.980003356933594,-6.4824981689453125,-17.199996948242188,4.32000732421875,4,-0.03159449530650671,1.4745874928878084,150.52000427246094,-1.124467496406317,147.5800018310547,-1.2405549816736494,151.8699951171875,-0.03159449530650671
10312,2021-02-08,153.1999969482422,153.3000030517578,148.75999450683594,150.16000366210938,2295700.0,0.029846750506583364,1.8024696590796705,-1.0270224293380483,40.107831411522966,38.21596107779387,-2.873686519446153,2.1511371567501953,-6.551670607136998,-21.19589864077787,28.550086692910014,4.540008544921875,-2.143957013754914,-1.0405029296875057,-10.396477869866004,8.315472010490993,-5.718490399776755,3.6374845404017435,0.26926954219521804,85.51719928609913,52.96563494388651,4.677987470089255,2,-2.75,0.5999984741210938,-10.922500610351562,-21.639999389648438,0.9600067138671875,0,-0.02460838346971128,-1.0368083801785188,148.75999450683594,1.4745874928878084,150.52000427246094,-1.124467496406317,147.5800018310547,-0.02460838346971128
10313,2021-02-09,152.85000610351562,153.50999450683594,151.72999572753906,152.6999969482422,1689300.0,-0.0022845355854987925,1.4217901740764192,0.04934522584563492,40.500831673792824,37.48271431755967,-3.1864257083654763,2.1838607561741696,-5.7847238028770676,-20.462124456903553,26.04360482871057,1.779998779296875,-3.0243229098475126,-1.1179939270019474,-10.291830319212806,8.055842465208912,-5.704912123107391,3.4689242691034963,-6.20001220703125,89.8619207339226,57.99482968221379,4.586918196105435,2,-2.4000091552734375,0.9499893188476562,-10.397506713867188,-21.115005493164062,-3.4000091552734375,1,-0.03755319112827982,1.8024696590796705,153.1999969482422,-1.0368083801785188,148.75999450683594,1.4745874928878084,150.52000427246094,-0.03755319112827982
10314,2021-02-10,153.22999572753906,154.7899932861328,151.60000610351562,154.6999969482422,1761800.0,0.0024860294985273867,2.866665433628646,-9.799410029498524,41.71679233540287,37.88905557286638,-2.978191312787942,1.4148868192275756,-5.792773582450877,-20.451107180856525,23.486679449402114,3.1899871826171875,-3.8009196304309683,-0.44500427246094887,-9.298779869563788,8.40877132464189,-4.871892071012354,3.9818835260904564,-6.44280181884767,79.97434014005191,48.37589436666077,4.426887798551413,2,-2.5100021362304688,0.8300018310546875,-8.892498016357422,-20.139999389648438,-1.3199920654296875,2,-0.014357482278822498,1.4217901740764192,152.85000610351562,1.8024696590796705,153.1999969482422,-1.0368083801785188,148.75999450683594,-0.014357482278822498
10315,2021-02-11,158.8000030517578,159.00999450683594,154.61000061035156,154.61000061035156,2981500.0,0.0363506329016865,-1.1002345263587234,-2.85033942992381,54.188343470125105,40.25198653878391,-7.872697970939754,-4.353102983117026,-10.961324990686535,-25.584487851190488,20.794122777861457,5.779998779296875,-4.49141987230837,5.109002685546869,-3.78241160184632,14.000416972940059,0.6632955418502604,9.554709829243478,-11.69269716796876,97.98085020848801,60.064994215910986,4.445707143696601,2,-5.795005798339844,-3.9850082397460938,-13.587505340576172,-25.710006713867188,-4.3000030517578125,3,-0.058312402945023156,2.866665433628646,153.22999572753906,1.4217901740764192,152.85000610351562,1.8024696590796705,153.1999969482422,-0.058312402945023156
10316,2021-02-12,160.77999877929688,161.39999389648438,157.91000366210938,158.99000549316406,2387900.0,0.01246848670962386,1.3036364460425134,0.4272057859546388,59.15455448404675,42.437025293765146,-8.654260336044842,-6.565768138240685,-12.561772300621158,-27.096262766906023,18.106448182163145,3.489990234375,-4.060022210898211,7.022998809814453,-2.0661187253896287,16.112116345018535,2.478440042212412,11.567557577416494,-12.958531578125019,95.09497510185604,51.64104809263698,4.544558767602036,2,-6.5800018310546875,-5.965003967285156,-14.674999237060547,-26.81500244140625,-10.289993286132812,4,-0.060828454120850584,-1.1002345263587234,158.8000030517578,2.866665433628646,153.22999572753906,1.4217901740764192,152.85000610351562,-0.060828454120850584
10317,2021-02-16,160.49000549316406,163.9499969482422,160.36000061035156,162.85000610351562,3172400.0,-0.0018036651843174045,-1.7404443667918814,-1.3184410403293865,57.3744353987497,44.60422500199436,-7.8388369337653785,-6.387464060977493,-11.88551847935571,-26.347276146518766,16.81362409038405,3.589996337890625,-3.418460827184731,6.596005249023449,-2.8231377009779806,16.01514819902488,1.88643377402272,11.305576724024178,-11.582256156367208,71.98385408880252,25.304558526280772,4.709571475000718,2,-5.015007019042969,-5.190010070800781,-11.997501373291016,-24.56500244140625,-10.050003051757812,1,-0.04617112224116038,1.3036364460425134,160.77999877929688,-1.1002345263587234,158.8000030517578,2.866665433628646,153.22999572753906,-0.04617112224116038
10318,2021-02-17,159.75,162.11000061035156,155.0,157.14999389648438,3815900.0,-0.004610913252137583,-1.0608715651108584,-1.1016972165648338,69.84794041029383,48.62042079208205,-6.552576884138745,-6.018235511951019,-10.730550897794501,-25.112792945497574,14.675572076654525,7.1100006103515625,-2.38891246616015,5.895499420166004,-3.4122620410693685,15.203260881401377,1.2416186895483179,10.54938015078369,-9.338025902058604,65.99190233379336,13.478415388926756,4.653880730617688,2,-4.275001525878906,-4.450004577636719,-9.357498168945312,-22.025001525878906,-9.850006103515625,2,-0.03499215234986308,-1.7404443667918814,160.49000549316406,1.3036364460425134,160.77999877929688,-1.1002345263587234,158.8000030517578,-0.03499215234986308
10319,2021-02-18,158.08999633789062,158.77000427246094,155.66000366210938,157.94000244140625,3807700.0,-0.010391259230731587,3.1191794664510915,0.05768982475908776,64.39686492364919,51.62308504847991,-3.626291849795223,-4.738202611053822,-8.802362981922954,-22.96581847213443,12.133491014659445,4.089996337890625,-1.8571047593559342,4.322496032714838,-4.780365742848886,13.425357808278562,-0.22893485506702405,8.8739269204967,-6.324219954919158,37.259069507568945,-18.545225557163214,4.551430887781862,2,-1.80999755859375,-2.7900009155273438,-7.6974945068359375,-20.36499786376953,-0.9799957275390625,3,-0.05465241058758641,-1.0608715651108584,159.75,-1.7404443667918814,160.49000549316406,1.3036364460425134,160.77999877929688,-0.05465241058758641
10320,2021-02-19,163.8000030517578,164.39999389648438,160.0,160.6300048828125,2944000.0,0.03611870988764543,1.0137364651822158,21.134181078331636,73.75251635686979,55.67112338493922,-8.106961003497673,-10.638445233152709,-14.163923604383797,-28.16348090811448,10.489151488779097,6.30999755859375,-1.0825045039279075,9.80700225830077,-0.06300667498581447,19.677011191587354,4.8719977916574635,14.742006724944076,-10.815804612259285,93.61711452864921,30.25856736892908,4.935004466643298,2,-7.220008850097656,-8.275009155273438,-12.96750259399414,-26.07500457763672,-9.949996948242188,4,-0.0725885175099259,3.1191794664510915,158.08999633789062,-1.0608715651108584,159.75,-1.7404443667918814,160.49000549316406,-0.0725885175099259
10321,2021-02-22,159.24000549316406,163.41000366210938,158.47000122070312,162.30999755859375,3510200.0,-0.0278388124153629,-1.1431678036283477,-0.9684523150532613,60.61130179704319,57.94928676110814,-2.127800095084808,-6.103099461006224,-9.379299030871465,-23.169616114524047,9.320212589118151,5.3300018310546875,0.2216705177228846,5.064004516601557,-5.062290772242136,15.19029980544525,0.0008568721796962109,10.127152161023417,-4.885911598827221,45.106470704729254,-18.03920688362914,5.0631476444218535,2,-1.2400054931640625,-3.7150115966796875,-7.322505950927734,-20.530006408691406,-6.6300048828125,0,-0.02976642382348793,1.0137364651822158,163.8000030517578,3.1191794664510915,158.08999633789062,-1.0608715651108584,159.75,-0.02976642382348793
10322,2021-02-23,157.6999969482422,158.6699981689453,153.30999755859375,157.36000061035156,3022200.0,-0.009670990277553027,3.7017574386636505,-0.11074827903277915,58.05026339420976,59.89922361893224,0.13148933893364756,-4.479286809959035,-7.487692028881895,-21.193744235675013,8.55800494592725,5.9300079345703125,1.2445208132512562,3.324996185302723,-6.919308120239208,13.569300490844654,-1.7971559674682283,8.447148338073674,6.6999969482421875,39.585219470716595,-21.915558002680278,5.122152152770959,2,0.3000030517578125,-2.1750030517578125,-5.782497406005859,-18.644996643066406,-2.6199951171875,1,-0.045719667689305465,-1.1431678036283477,159.24000549316406,1.0137364651822158,163.8000030517578,3.1191794664510915,158.08999633789062,-0.045719667689305465
10323,2021-02-24,161.75999450683594,161.9199981689453,155.16000366210938,156.52000427246094,2748700.0,0.0257450706224569,1.4316537680443493,15.411901983663943,69.70537568925346,63.00906621380453,-2.829236821529861,-8.434596498462213,-11.125545444981583,-24.791281786861504,8.0743323870156,6.7599945068359375,2.602181403172608,7.043994140624989,-3.720329994989129,17.808318276239106,1.6618320728179299,12.426156208432047,2.4181994628906125,76.19476770584237,8.11287078882225,5.382162067807063,2,-2.904998779296875,-6.2350006103515625,-9.712493896484375,-22.059993743896484,-1.3799896240234375,2,-0.06998017093127007,3.7017574386636505,157.6999969482422,-1.1431678036283477,159.24000549316406,1.0137364651822158,163.8000030517578,-0.06998017093127007
10324,2021-02-25,153.67999267578125,160.14999389648438,153.2899932861328,158.6999969482422,3282600.0,-0.04995055703165985,-1.3655162071931999,-0.9580178679588128,53.842397380773114,62.970627759432084,5.946665249455975,0.14093513089872545,-2.704395013757903,-16.327035864162553,8.716910837387658,8.470001220703125,3.4188077016559646,-1.3460075378417855,-11.576789291729852,8.884774216046281,-6.461398414785805,3.7693833391022338,10.280837365722647,3.510345348541762,-63.98521649714159,5.115390876944033,2,5.165000915527344,1.845001220703125,-1.1399917602539062,-13.15499496459961,9.810012817382812,3,-0.024596557518528406,1.4316537680443493,161.75999450683594,3.7017574386636505,157.6999969482422,-1.1431678036283477,159.24000549316406,-0.024596557518528406
10325,2021-02-26,155.82000732421875,157.75,152.25999450683594,156.55999755859375,5574200.0,0.013925135023608926,2.5192397981141674,0.14740828776471088,58.50603641150181,62.89857019581598,3.731937458289707,-1.5583832839604952,-4.50940116241577,-17.986945085846287,9.322360223333288,5.4900054931640625,4.352969470214646,0.4635070800781307,-9.396537909181404,10.323552069337666,-4.466515414551651,5.393529574707912,7.713989247070316,31.928339858798154,-39.33915108862615,4.930022494629774,2,2.5099868774414062,-0.295013427734375,-1.6725082397460938,-13.820011138916016,5.8899993896484375,4,0.008278739734934648,-1.3655162071931999,153.67999267578125,1.4316537680443493,161.75999450683594,3.7017574386636505,157.6999969482422,0.008278739734934648
10326,2021-03-01,158.58999633789062,158.77999877929688,155.02999877929688,157.0800018310547,3385500.0,0.017776850747467154,2.968255249751742,-2.0405600461893765,56.766255513257285,62.830994652983485,0.6913279346817092,-3.6275348558653775,-6.961058478177108,-20.29720205338262,9.614862892616049,3.75,5.342423718855116,2.670496368408209,-6.5231943806800246,11.864187117496442,-1.926349006135922,7.26734174295234,4.267560109531246,65.52794442390984,-3.7744186035980505,4.596845374544117,3,-0.26000213623046875,-3.06500244140625,-3.020000457763672,-13.669998168945312,0.8600006103515625,0,-0.029888330562011123,2.5192397981141674,155.82000732421875,-1.3655162071931999,153.67999267578125,1.4316537680443493,161.75999450683594,-0.029888330562011123
10327,2021-03-02,154.2899932861328,159.41000366210938,154.02999877929688,159.41000366210938,3016500.0,-0.027113961479614757,1.1015601484152646,-3.3907476833840278,51.64457140347704,60.80839809667051,4.491723828512846,0.9088743177328524,-2.3455072261427006,-15.540878834267403,10.07204914836603,5.3800048828125,5.270495128448118,-1.7500061035156307,-10.782533637204551,7.28252143017329,-6.266269870360077,2.7662576633288154,7.931709444853908,21.01447215035114,-43.79995213089637,4.516263766844456,3,4.040000915527344,1.2350006103515625,1.2800025939941406,-7.799995422363281,7.8300018310546875,1,-0.010888539431495592,2.968255249751742,158.58999633789062,2.5192397981141674,155.82000732421875,-1.3655162071931999,153.67999267578125,-0.010888539431495592
10328,2021-03-03,149.94000244140625,155.0,149.52000427246094,153.1699981689453,2665700.0,-0.02819360317593278,-1.692877843220323,0.6308572620661909,46.55498195309242,58.82596665549754,8.162165597215477,5.382842494446493,2.2443974405750566,-10.805207285915742,10.136127676052492,5.4799957275390625,4.673155300858355,-6.003497314453114,-15.262017298171344,3.2550226692651165,-10.632757306312243,-1.3742373225939843,11.683997796131422,3.951068475138772,-56.510741169778825,4.629259991859118,3,7.019996643066406,5.584991455078125,4.999996185302734,-2.7000045776367188,11.300003051757812,2,0.03428037418938312,1.1015601484152646,154.2899932861328,2.968255249751742,158.58999633789062,2.5192397981141674,155.82000732421875,0.03428037418938312
10329,2021-03-04,144.52000427246094,149.58999633789062,142.25,149.19000244140625,4870000.0,-0.03614777964981919,1.6837349817703031,1.4458217789976426,35.000003205627536,54.520131860915065,12.800992238945838,11.13261400362336,7.821129543434836,-5.053795040739885,11.074406745809101,7.69000244140625,3.993386599389936,-11.270495605468739,-21.188590558797387,-1.3524006521400906,-16.229543082133063,-6.311448128804415,16.13567628787061,13.228460303148326,-40.73233059571664,4.959047476664317,3,8.30999755859375,8.80499267578125,10.30499267578125,2.7199935913085938,15.209991455078125,3,0.10974259715942858,-1.692877843220323,149.94000244140625,1.1015601484152646,154.2899932861328,2.968255249751742,158.58999633789062,0.10974259715942858
10330,2021-03-05,148.8800048828125,149.6199951171875,143.38999938964844,149.0,4040100.0,0.030168838094771555,8.161857104389194,0.025694895982068464,38.09524681803334,52.01834797435841,6.819125988846679,7.002469343359792,3.7352667131268618,-9.10140566524234,11.961509748987645,6.2299957275390625,2.98161331111757,-6.828495025634766,-16.95499203403881,3.2980019827692786,-11.891743529836788,-1.7652465214327435,9.935107621485884,38.63638384560527,-9.703112675544318,5.063248504202018,3,3.2049942016601562,4.4449920654296875,4.624992370605469,-1.6400070190429688,10.279998779296875,4,0.09813272522291694,1.6837349817703031,144.52000427246094,-1.692877843220323,149.94000244140625,1.1015601484152646,154.2899932861328,0.09813272522291694
10331,2021-03-08,144.05999755859375,149.55999755859375,143.77000427246094,147.77000427246094,3996300.0,-0.03237511530183457,-1.6993017937108081,30.91798067141404,34.92937039818676,49.44935986368919,10.347559044442932,12.07120791118939,8.724572872966633,-4.038253671746645,13.136598846086962,5.7899932861328125,2.1113325115047985,-11.413502502441418,-22.40052455003942,-0.42648045484341424,-16.907013526240405,-5.91999147864243,13.09860369527479,10.547769069480829,-33.363286978926446,5.493511023798999,3,8.025001525878906,9.264999389648438,9.444999694824219,3.1800003051757812,14.400009155273438,0,0.12251846074129369,8.161857104389194,148.8800048828125,1.6837349817703031,144.52000427246094,-1.692877843220323,149.94000244140625,0.12251846074129369
10332,2021-03-09,149.42999267578125,151.11000061035156,148.1699981689453,148.72999572753906,5203400.0,0.03727610168119955,-2.230785998742402,-0.18867808126215868,41.27493678724392,46.29042220791035,4.1136957692605165,6.750387884438027,3.623939096736393,-9.0911721243167,13.943379396353645,7.0500030517578125,0.363986267115223,-5.855007171630859,-17.13180330588665,5.42178896262493,-11.493405238758754,-0.21660910450296456,6.23774845270043,56.313668045343135,14.567972247592834,5.638398067127901,3,1.7700042724609375,3.8950042724609375,4.390003204345703,-2.1899948120117188,11.280014038085938,1,0.06705484014980434,-1.6993017937108081,144.05999755859375,8.161857104389194,148.8800048828125,1.6837349817703031,144.52000427246094,0.06705484014980434
10333,2021-03-10,147.11000061035156,151.52000427246094,147.08999633789062,151.3300018310547,3137300.0,-0.015525611852657883,-1.0798111639635508,-6.028599455040872,40.81940203411386,44.84342272494821,4.623227927177027,9.08404819331028,6.151590238594622,-6.455593151321807,14.807358451677894,4.4300079345703125,-0.6517404637119455,-7.887998962402349,-19.704964084805937,3.928966160001238,-13.796481523604143,-1.9795164012005557,7.215966405281961,52.427166886961565,9.696146483714806,5.908482561201792,3,3.720001220703125,6.214996337890625,6.727497100830078,0.12999725341796875,12.399993896484375,2,0.10203245492869462,-2.230785998742402,149.42999267578125,-1.6993017937108081,144.05999755859375,8.161857104389194,148.8800048828125,0.10203245492869462
10334,2021-03-11,151.02999877929688,152.1199951171875,149.99000549316406,150.35000610351562,4462100.0,0.026646714381629133,-2.0428555858310626,-0.16113565855034315,38.993272296417715,42.6753378232722,0.3216186999384263,5.260489033022964,2.482313659637896,-10.049015072748517,15.374398478048024,5.0099945068359375,-1.4434004924516444,-3.8580009460449105,-15.78471003214375,8.068708140053928,-9.821355489094344,2.105353597004523,2.0883715347733016,87.514354280241,49.10423377880376,5.963354543049421,3,-0.1999969482421875,2.2949981689453125,2.2949981689453125,-3.7900009155273438,5.8800048828125,3,0.06760250808706725,-1.0798111639635508,147.11000061035156,-2.230785998742402,149.42999267578125,-1.6993017937108081,144.05999755859375,0.06760250808706725
10335,2021-03-12,149.5399932861328,149.8300018310547,147.5500030517578,148.60000610351562,3658500.0,-0.009865626069039735,1.9999899613512022,1.3823489812404632,41.172177124148874,40.9426624467046,0.9243252868615741,6.346580244294785,4.243778410179004,-8.232353280842347,15.242603095819629,3.4799957275390625,-3.19732111270622,-4.885005950927734,-16.890972577401527,7.120960675546058,-10.887989264164617,1.1179773623091478,2.5800018310546875,69.10174060030153,30.235833713189038,6.002983313236893,3,1.290008544921875,3.785003662109375,3.287506103515625,-2.2999954223632812,4.9300079345703125,4,0.06814232244820628,-2.0428555858310626,151.02999877929688,-1.0798111639635508,147.11000061035156,-2.230785998742402,149.42999267578125,0.06814232244820628
10336,2021-03-15,151.0,151.11000061035156,147.9600067138672,149.6199951171875,2113200.0,0.009763319375530433,2.937477350321387,1.4681103193026315,43.89355006042603,40.08143785303227,-1.928330061119766,4.338763771634206,2.996554054103399,-9.33745140519693,14.564248478062972,3.149993896484375,-3.7196739075441485,-2.935999298095709,-14.6451279573661,8.773129361174682,-8.790563627730904,2.9185650315394867,1.1199951171875,77.73369007966122,37.349424737118895,5.8545643296351955,3,-2.375,2.3249969482421875,1.4149971008300781,-3.7600021362304688,7.2899932861328125,0,0.054039759351717676,1.9999899613512022,149.5399932861328,-2.0428555858310626,151.02999877929688,-1.0798111639635508,147.11000061035156,0.054039759351717676
10337,2021-03-16,153.0800018310547,154.50999450683594,151.94000244140625,152.33999633789062,2324600.0,0.0137748465632761,-2.337666584097102,0.5362339672711189,41.79274595849887,39.55230052029965,-4.691366426732429,1.7656870418231279,1.10792261903282,-11.062973289784168,13.156007883330071,3.5099945068359375,-4.646133656592156,-0.48549728393555824,-11.783143737039808,10.812149169168691,-6.134320510487697,5.163325942616581,-10.830001831054688,80.72785675653999,43.019706119282,5.648823226552127,3,-4.700004577636719,0.2449951171875,-0.6650047302246094,-5.170005798339844,2.2899932861328125,1,0.03514505368735299,2.937477350321387,151.0,1.9999899613512022,149.5399932861328,-2.0428555858310626,151.02999877929688,0.03514505368735299
10338,2021-03-17,154.16000366210938,154.8699951171875,150.07000732421875,150.4199981689453,2852800.0,0.0070551464471930725,-1.1621629052268376,5.0540239602449635,50.52311566613187,41.27709079368901,-5.710309624336219,0.25868713665502696,0.29091311221205274,-11.796818805780134,13.171735931738185,4.79998779296875,-5.730959416659459,0.8740043640136719,-10.04982622072015,11.797834948747493,-4.587910928353239,6.335919656380582,-11.664803771972657,90.30065266831066,46.272861668208364,5.461915292366906,3,-5.030006408691406,-0.8350067138671875,-2.0350074768066406,-6.250007629394531,4.8600006103515625,2,0.042488342606129104,-2.337666584097102,153.0800018310547,2.937477350321387,151.0,1.9999899613512022,149.5399932861328,0.042488342606129104
10339,2021-03-18,149.4499969482422,153.27999877929688,149.27999877929688,151.35000610351562,3853400.0,-0.03055271537350679,-2.571419813216531,-0.5080230921441831,43.42620146830817,41.869419088164,-0.25416930652292535,4.5199589862365315,5.130462799057057,-6.764370283246393,13.237871698944554,4.8800048828125,-6.441096250127231,-3.4040023803710824,-14.210646550616332,7.402641789874167,-8.807324465493707,1.9993197047515423,-6.4598052490234465,25.95622890709847,-18.792320356838395,5.403322085122624,3,-0.12999725341796875,3.875,2.674999237060547,-1.5400009155273438,11.19000244140625,3,0.06731346780875302,-1.1621629052268376,154.16000366210938,-2.337666584097102,153.0800018310547,2.937477350321387,151.0,0.06731346780875302
10340,2021-03-19,151.91000366210938,153.2100067138672,147.74000549316406,149.39999389648438,4624900.0,0.016460399893612143,1.1408940249036996,-1.3210514058095553,43.0619125019335,42.77303487746919,-2.5023162187415835,1.184226759903197,2.8096560984823213,-8.875574895964036,12.454004125481216,5.470001220703125,-6.506743885805577,-0.34949569702149574,-9.849960257329172,9.150968863286181,-5.09972797717532,4.400736583132328,-8.444619826171873,58.485332922436875,15.689206320735586,4.750232280153836,3,-0.9300079345703125,1.4149932861328125,0.4799919128417969,-2.94000244140625,7.6399993896484375,4,0.032914224734806874,-2.571419813216531,149.4499969482422,-1.1621629052268376,154.16000366210938,-2.337666584097102,153.0800018310547,0.032914224734806874
10341,2021-03-22,154.5,156.32000732421875,153.22000122070312,153.22000122070312,3321600.0,0.01704954430553185,-3.8437641561166345,0.5099576889407645,50.226154079235926,43.76761457657942,-3.861766315447028,-1.8752305067865507,0.18840455691633906,-11.049148180824488,11.744783031678175,4.410003662109375,-5.380540808618804,2.4775009155273438,-6.512533593200914,11.467535424255601,-2.0175163388367707,6.972518169891458,-10.578431712812488,78.78779795091224,31.863475558992377,4.495017254364124,3,-2.7949981689453125,-1.1750030517578125,-0.5900039672851562,-4.459999084472656,1.55999755859375,0,-0.00019416685629047858,1.1408940249036996,151.91000366210938,-2.571419813216531,149.4499969482422,-1.1621629052268376,154.16000366210938,-0.00019416685629047858
10342,2021-03-23,150.49000549316406,154.97000122070312,149.6300048828125,154.58999633789062,2505200.0,-0.025954657002174364,1.1975290811761197,-3.2031209021767637,50.596661871742114,44.85397678076034,0.3513520894352098,1.6515921050384463,4.083473950711436,-6.628408587857507,12.342875891543406,5.339996337890625,-4.763539425431588,-1.1719940185546989,-9.773264157304055,7.4292761201946576,-5.472629087929363,3.128641050819965,-5.824530863754688,32.05127521123104,-19.46993612035085,4.300635069374673,3,1.4449996948242188,2.834991455078125,4.017490386962891,-0.45000457763671875,7.519989013671875,1,0.051830603417202026,-3.8437641561166345,154.5,1.1408940249036996,151.91000366210938,-2.571419813216531,149.4499969482422,0.051830603417202026
10343,2021-03-24,150.44000244140625,153.97000122070312,150.1999969482422,152.33999633789062,2792800.0,-0.00033226825657928227,-2.168064317587321,0.4634141802848562,57.26915001609442,46.88462986072442,1.0319069718720186,0.8538227190507541,3.9653102645175977,-6.102786746789263,12.427078948633378,3.7700042724609375,-3.4418201200768124,-0.6559974670410043,-7.830960381291618,6.5189654472096095,-4.243478924166311,2.9314839900843026,-5.075255850308309,31.468489184579735,-23.8680489826998,3.5874814571253046,3,1.4950027465820312,2.8849945068359375,4.9474945068359375,0.9399948120117188,2.720001220703125,2,0.03277049053293779,1.1975290811761197,150.49000549316406,-3.8437641561166345,154.5,1.1408940249036996,151.91000366210938,0.03277049053293779
10344,2021-03-25,149.89999389648438,150.91000366210938,146.50999450683594,148.44000244140625,2725300.0,-0.003589527626684297,1.5287329106486718,-0.7684190237556016,51.38209802008039,48.01906551582792,1.5586793549800007,1.1553591679738133,4.301942149946626,-5.117564963056452,13.107392979281842,4.4000091552734375,-2.8497802412020405,-1.0070060729980526,-8.093976075379118,6.0799639293830126,-4.550491074188585,2.53647892819248,-3.877931661399174,34.55652355154462,-21.946807425307938,3.543485001190527,3,1.5150070190429688,3.4250030517578125,5.4875030517578125,1.6800079345703125,1.420013427734375,3,0.060840632070168876,-2.168064317587321,150.44000244140625,1.1975290811761197,150.49000549316406,-3.8437641561166345,154.5,0.060840632070168876
10345,2021-03-26,157.11000061035156,157.3699951171875,148.0,148.4199981689453,3686200.0,0.048098779235749456,1.034745670045362,5.952091302439331,66.60727302807747,50.54281251223363,-4.989272122464087,-6.2747594741711055,-3.0121883500692945,-11.83671099241684,13.539779900557358,9.3699951171875,-1.8118721002907705,6.138500976562511,-1.1571473971866908,13.434149350311714,2.4906767896879103,9.786325163437112,-10.600006103515625,97.60594390217516,33.8317687770826,3.647824186874596,3,-5.170005798339844,-3.785003662109375,-1.3200035095214844,-5.529998779296875,-5.1999969482421875,4,0.022468326431056562,1.5287329106486718,149.89999389648438,-2.168064317587321,150.44000244140625,1.1975290811761197,150.49000549316406,0.022468326431056562
10346,2021-03-29,153.85000610351562,156.2100067138672,152.02000427246094,155.02999877929688,2779000.0,-0.02074975809414603,1.3672273036836524,-0.1357873813888479,55.944070293807435,52.11518188282347,-1.4332064916999627,-3.5711767395912375,0.07206062586197959,-8.09903091113381,13.809844951791758,5.089996337890625,-0.9716781153132104,3.115505981445324,-3.4048546279454683,9.635866590836116,-0.14467432325005802,6.375686286140706,-7.3400115966796875,67.58757996462097,2.751156486100996,3.2601803046953917,3,-1.9100112915039062,-1.0200042724609375,2.2024879455566406,-2.0450057983398438,0.079986572265625,0,0.03704905246742096,1.034745670045362,157.11000061035156,1.5287329106486718,149.89999389648438,-2.168064317587321,150.44000244140625,0.03704905246742096
10347,2021-03-30,152.61000061035156,153.42999267578125,151.5,152.14999389648438,2114000.0,-0.008059833889962564,-1.1931803403760957,-0.3898386179072053,57.61772080417541,52.90347134260609,-0.29824558586449257,-2.5966151718380956,1.1734151853381434,-6.403979081951718,14.338321886011851,2.350006103515625,-0.19279191477815516,1.9595001220703239,-4.409530018683,8.328530262823648,-1.225014948306324,5.144015192446972,-5.2312060546875045,56.16948214258115,-9.813764259578754,3.184515070376657,3,-0.6700057983398438,-0.5250015258789062,4.152496337890625,-0.6650009155273438,2.80999755859375,1,0.022606624300138822,1.3672273036836524,153.85000610351562,1.034745670045362,157.11000061035156,1.5287329106486718,149.89999389648438,0.022606624300138822
10348,2021-03-31,155.0800018310547,156.11000061035156,153.61000061035156,154.22000122070312,3457000.0,0.016185054785561537,-1.403844037706782,1.8695392576375758,55.84415355652682,54.2832437968526,-2.932393581593061,-4.913725764477931,-1.499337604388927,-8.498787999331398,14.665562284542697,3.5,0.39535604553768167,4.172501373291027,-2.4841341514736257,10.82913689805568,0.8441836109086864,7.5008191356733676,-6.901911230468755,78.91350683765127,15.00715841389809,3.328317762382331,3,-3.1400070190429688,-2.9950027465820312,1.6824951171875,-3.1350021362304688,2.17999267578125,2,0.018893426884100784,-1.1931803403760957,152.61000061035156,1.3672273036836524,153.85000610351562,1.034745670045362,157.11000061035156,0.018893426884100784
10349,2021-04-01,160.3800048828125,160.49000549316406,156.8800048828125,157.3800048828125,3345800.0,0.03417592848323325,1.242235553912788,3.4883696172885506,64.09256513643828,56.61998297846425,-7.28502580266084,-9.44907400436955,-6.921797376281347,-13.460183809073442,14.124554516117954,5.410003662109375,1.1197093493187538,8.67950439453125,1.4709198189939627,15.888088970068537,5.075212106762592,12.283796682299908,-11.466561920898442,99.11929093696742,34.38836683262656,3.604292287768644,4,-6.8800048828125,-9.010002136230469,-3.1900100708007812,-8.435005187988281,-9.590011596679688,3,-0.04501808829584886,-1.403844037706782,155.0800018310547,-1.1931803403760957,152.61000061035156,1.3672273036836524,153.85000610351562,-0.04501808829584886
10350,2021-04-05,163.49000549316406,163.89999389648438,160.60000610351562,162.16000366210938,2628400.0,0.019391448532652067,2.069786587746006,0.4433339436848958,65.56967813528689,58.32481898469214,-9.587933013107659,-12.024933911388956,-10.103232267387966,-16.25955332647584,13.752580905068118,3.519989013671875,1.3055734331374822,11.059004974365223,2.2667576486252017,19.851252300105244,6.662881311495198,15.455128637235248,-13.418906278125007,96.69364028125408,32.21918834886566,4.396123662870016,4,-8.285011291503906,-10.415008544921875,-6.305011749267578,-11.545005798339844,-12.650009155273438,0,-0.07443878989565622,1.242235553912788,160.3800048828125,-1.403844037706782,155.0800018310547,-1.1931803403760957,152.61000061035156,-0.07443878989565622
10351,2021-04-06,161.7100067138672,163.08999633789062,159.75999450683594,162.3000030517578,2422100.0,-0.01088750822368345,2.0691502826765675,-0.4436056583642142,60.83898366800946,59.46285473983295,-7.462390144273741,-9.333369250135263,-8.29722191849487,-14.213164374071255,13.298070062503792,3.730010986328125,2.2808156364601757,8.396505737304693,-0.4011289469064252,17.19414042151581,3.997688395199134,12.795323079410252,-9.979440137054695,82.33880435023369,19.09741182151715,4.398817342105553,4,-6.505012512207031,-8.635009765625,-4.782512664794922,-9.765007019042969,-15.660003662109375,1,-0.060602329137850575,2.069786587746006,163.49000549316406,1.242235553912788,160.3800048828125,-1.403844037706782,155.0800018310547,-0.060602329137850575
10352,2021-04-07,159.4499969482422,161.97999572753906,158.6300048828125,161.67999267578125,2062700.0,-0.01397569520619657,1.367483164120841,3.7796772358144106,56.452779505666285,59.372146905340934,-4.244053186758947,-6.623802308145912,-5.976963239067601,-11.680595865112508,13.08083379933721,3.3499908447265625,3.1112140907353307,5.635495758056635,-3.369733225643671,14.64072474175694,1.132881266206482,10.138110249906788,-6.259099093069068,56.754131664602994,-2.9378573193764055,4.502614491850151,4,-4.245002746582031,-6.375,-2.522502899169922,-6.595001220703125,-12.819992065429688,2,-0.0346190302797732,2.0691502826765675,161.7100067138672,2.069786587746006,163.49000549316406,1.242235553912788,160.3800048828125,-0.0346190302797732
10353,2021-04-08,162.1199951171875,162.22999572753906,159.5,161.6199951171875,2599500.0,0.0167450499846169,6.583308608485567,-0.22421567621198124,66.26442777230847,61.02573910003294,-5.6803595547866905,-8.54999482231338,-8.593774983218651,-14.10125699556474,12.690735701361424,2.779998779296875,3.4331120796286143,7.554994201660151,-1.5982406314624313,16.708229034782732,2.9783767850988454,12.131611618221456,-7.644005737057029,74.6438523503354,10.243150243545585,4.576617416561295,4,-6.1699981689453125,-9.044998168945312,-5.192501068115234,-9.264999389648438,-12.509994506835938,3,-0.04132739421438503,1.367483164120841,159.4499969482422,2.0691502826765675,161.7100067138672,2.069786587746006,163.49000549316406,-0.04132739421438503
10354,2021-04-09,161.24000549316406,161.97000122070312,160.1699981689453,160.8000030517578,2250400.0,-0.0054280141285925065,-1.1176354432197608,0.8800048828125,62.4832743384151,60.567517023403795,-3.3778417392050244,-7.236918451506028,-7.429232794012933,-12.944178382165745,12.41986267070914,1.9499969482421875,4.066528541752348,6.164504241943348,-3.292438033747743,15.621446517634439,1.4360331040978167,10.89297537978888,-5.633135571071136,49.52573152582418,-14.977845690521512,4.728471137845545,4,-3.540008544921875,-8.165008544921875,-4.997509002685547,-8.385009765625,-13.139999389648438,4,-0.02468376861037047,6.583308608485567,162.1199951171875,1.367483164120841,159.4499969482422,2.0691502826765675,161.7100067138672,-0.02468376861037047
10355,2021-04-12,159.72999572753906,160.88999938964844,158.9600067138672,160.63999938964844,2026700.0,-0.009364982102341934,1.737571153388308,-2.0681786655569425,57.205831216627985,60.70771268149497,-1.6283393865980713,-5.190475243085359,-5.702122008811898,-11.17566138206945,11.626819581001985,2.279998779296875,4.40380068139612,4.144994354248041,-5.152894592774885,13.442883301270967,-0.5039501192634077,8.79393882775949,-3.1279509285191693,24.663519107735468,-36.46208798240425,4.648944473511461,4,-2.029998779296875,-6.084999084472656,-6.652496337890625,-6.875,-13.839996337890625,0,-0.055969465225903736,-1.1176354432197608,161.24000549316406,6.583308608485567,162.1199951171875,1.367483164120841,159.4499969482422,-0.055969465225903736
10356,2021-04-13,159.16000366210938,160.9499969482422,157.36000061035156,160.5500030517578,1704600.0,-0.0035684723012323616,2.278554656744912,1.5274657097823536,63.19633566341316,61.32755877696583,-0.25246176693931943,-4.192777404840513,-4.856568679604038,-10.375634824568976,10.973101877427402,3.589996337890625,5.146052639675389,3.1670021057128963,-5.998954707370899,12.332958918796692,-1.4159763008290156,7.749980512254808,4.739990234375,36.961085349041234,-26.69209541939766,4.582978406541898,4,-0.40500640869140625,-5.325004577636719,-6.455005645751953,-6.3050079345703125,-6.040008544921875,1,-0.052274485629453804,1.737571153388308,159.72999572753906,-1.1176354432197608,161.24000549316406,6.583308608485567,162.1199951171875,-0.052274485629453804
10357,2021-04-14,158.4600067138672,160.6300048828125,157.64999389648438,157.7100067138672,1596400.0,-0.004398070697009149,-5.850398119891964,-0.5395685822493002,61.97015017830001,62.00822506827396,1.5249950544091178,-3.234913731109117,-4.030145656344331,-9.413168788244093,11.059107138895612,2.980010986328125,4.624150610976557,2.1980049133300668,-6.923669157884206,11.319678984544339,-2.3628321222770694,6.758841948937203,5.309187316894537,22.587416969545053,-43.272351602657146,4.56083703560714,4,1.92999267578125,-3.2550125122070312,-5.755008697509766,-5.605010986328125,1.0099945068359375,2,-0.07831631412535678,2.278554656744912,159.16000366210938,1.737571153388308,159.72999572753906,-1.1176354432197608,161.24000549316406,-0.07831631412535678
10358,2021-04-15,160.7100067138672,161.32000732421875,158.69000244140625,160.0,1816000.0,0.014199166380592487,1.7253824564177571,0.9466756184895834,65.35076790133836,62.148025375485076,0.1761169625444836,-5.237577005177201,-6.12464505891802,-11.34279815902255,10.863059700842935,2.8600006103515625,4.954160559438662,4.120504760742193,-5.152485779169126,13.393495300653512,-0.5159905092134522,8.757000030697839,2.9310034484863365,72.66823557448838,2.731135340958545,4.636495269955656,4,-0.08000946044921875,-5.505012512207031,-8.447509765625,-7.385009765625,-1.350006103515625,3,-0.08761123292168815,-5.850398119891964,158.4600067138672,2.278554656744912,159.16000366210938,1.737571153388308,159.72999572753906,-0.08761123292168815
10359,2021-04-16,159.50999450683594,161.3300018310547,159.13999938964844,160.99000549316406,1861900.0,-0.007466941428033058,1.0277766004040747,-2.084502804581892,54.10957687186593,60.87468079066053,1.3854329667067873,-3.4206294633954712,-4.641569950613757,-9.873084325535103,10.515232434898277,2.19000244140625,5.338993915917428,2.4174926757812614,-6.29959576711056,11.134581118673083,-1.9410515456646635,6.776036897227186,4.0053954644775445,54.15600089169722,-11.773853960536897,4.358544221445915,4,0.7150039672851562,-4.305000305175781,-7.4324951171875,-6.18499755859375,3.0,4,-0.062065038163236275,1.7253824564177571,160.7100067138672,-5.850398119891964,158.4600067138672,2.278554656744912,159.16000366210938,-0.062065038163236275
10360,2021-04-19,156.91000366210938,159.0,155.6999969482422,158.47999572753906,3405000.0,-0.016299861665503013,1.5287373793474384,1.0607975751077385,55.360891104460116,60.26600383915505,3.3010327768812715,-0.44991212023498406,-1.8776717482923857,-6.995175095445916,9.856116816713818,3.80999755859375,5.6173604649726485,-0.43249816894530113,-8.803705277855045,7.938708939964442,-4.618101723400173,3.7531053855095706,6.482278521984881,21.492107716658353,-42.401040684166,4.185603554454868,4,2.05499267578125,-1.7050094604492188,-4.8325042724609375,-3.5850067138671875,6.80999755859375,0,-0.056146818896042006,1.0277766004040747,159.50999450683594,1.7253824564177571,160.7100067138672,-5.850398119891964,158.4600067138672,-0.056146818896042006
10361,2021-04-20,154.47000122070312,156.25999450683594,153.57000732421875,154.89999389648438,2339700.0,-0.01555033066381517,-1.412565688635866,0.27388206937438647,53.12710199528896,59.896484115779785,5.1473355777538075,2.0951469273592807,0.7580034797623512,-4.323589376185851,10.048934509128346,3.339996337890625,5.02085631038932,-2.8710006713867244,-11.244362736346659,5.50236139357321,-7.0576817038666775,1.3156803610932286,8.614589553957046,11.597867700699426,-51.07164991003219,4.186681032479962,4,3.4300003051757812,0.7349929809570312,-2.3925018310546875,-1.1450042724609375,9.410003662109375,1,-0.05554477738881991,1.5287373793474384,156.91000366210938,1.0277766004040747,159.50999450683594,1.7253824564177571,160.7100067138672,-0.05554477738881991
10362,2021-04-21,158.2899932861328,158.33999633789062,154.1199951171875,155.49000549316406,2713100.0,0.024729669419577327,1.9103517947530702,-6.511710432931157,55.16241851589731,58.6629275317341,1.2801099727957421,-1.170542192571702,-2.961029256874127,-7.884559803617805,9.429638949976434,4.220001220703125,4.1307349696450615,0.5589920043945256,-7.172830219937083,8.290814228726134,-3.3069191077712787,4.42490311656033,4.223722481500886,60.824604421512554,0.20117383580807058,3.865911112165801,4,-0.519989013671875,-3.0849990844726562,-7.314994812011719,-4.964996337890625,4.920013427734375,2,-0.032661560352711394,-1.412565688635866,154.47000122070312,1.5287373793474384,156.91000366210938,1.0277766004040747,159.50999450683594,-0.032661560352711394
10363,2021-04-22,155.3699951171875,158.1300048828125,154.91000366210938,157.27000427246094,2487900.0,-0.018447143172638736,-1.2836952345910146,-0.6785776566757493,41.27479753265679,56.306430108872064,3.511164532144477,2.253261924674831,0.03936214691572104,-4.704880845968773,8.77687588927637,3.3799896240234375,3.4852413246296408,-2.6075057983398438,-9.643661304331147,4.428649707651459,-6.125583551335495,0.9105719546558078,6.607098143841313,23.195735401398853,-31.21328094609093,3.5180777529956444,4,2.0800094604492188,-0.16500091552734375,-4.517498016357422,-2.0449981689453125,9.230010986328125,3,0.026388660824911536,1.9103517947530702,158.2899932861328,-1.412565688635866,154.47000122070312,1.5287373793474384,156.91000366210938,0.026388660824911536
10364,2021-04-23,159.02000427246094,159.97000122070312,156.11000061035156,156.6999969482422,3415500.0,0.02349236834641344,-1.2057146344866072,-1.2210506027192638,42.35897227230235,54.65677911505811,-0.5440848127730078,-0.7151318368768784,-3.4984328893994245,-8.100089173135814,7.403320376951326,4.600006103515625,3.2730886813247366,0.586502838134777,-5.340110015230778,6.513115691500332,-2.3768035885480003,3.5498092648175543,2.4526638323592636,85.15628352764466,34.6048997075568,2.963306426682772,4,-1.5699996948242188,-3.8150100708007812,-7.792507171630859,-5.69500732421875,4.6699981689453125,4,0.0021380727503195196,-1.2836952345910146,155.3699951171875,1.9103517947530702,158.2899932861328,-1.412565688635866,154.47000122070312,0.0021380727503195196
10365,2021-04-26,160.63999938964844,161.89999389648438,158.27000427246094,158.6300048828125,2705500.0,0.010187366832237199,-1.6593372197660314,0.8663742074662598,48.160867207079995,52.98617150879887,-2.2589765197199654,-2.168277388259696,-5.164641247421741,-9.474512818346227,7.519316329154405,3.6299896240234375,2.4121681578754988,2.0299980163574105,-3.9407455469053616,8.000741579620183,-0.9553737652739756,5.015369797988797,-7.0699920654296875,84.87399114146184,36.759571710121286,2.98537178163138,4,-2.904998779296875,-5.435005187988281,-9.317501068115234,-7.31500244140625,3.8600006103515625,0,0.011640905903215648,-1.2057146344866072,159.02000427246094,-1.2836952345910146,155.3699951171875,1.9103517947530702,158.2899932861328,0.011640905903215648
10366,2021-04-27,159.5500030517578,161.9199981689453,159.47000122070312,161.33999633789062,3232400.0,-0.00678533579452234,-1.512821315387926,-0.8905463572388349,50.179094134544115,51.67605417060377,-1.2380334253640228,-0.6633676463554252,-4.1983077660008234,-8.169135891859554,7.643210367787103,2.4499969482421875,1.7505793902946039,0.6550018310546761,-4.887902570893459,6.197906233002811,-2.1164503699193915,3.4264540320287438,-5.81339599609376,69.61545910352693,21.6605742479383,2.771452200974067,4,-1.8050003051757812,-4.345008850097656,-7.3975067138671875,-6.225006103515625,2.5200042724609375,1,0.02613599554487367,-1.6593372197660314,160.63999938964844,-1.2057146344866072,159.02000427246094,-1.2836952345910146,155.3699951171875,0.02613599554487367
10367,2021-04-28,156.05999755859375,158.75999450683594,155.0399932861328,158.5,3304600.0,-0.02187405469388748,1.5135215943418596,1.3631349683315006,39.45720317026138,48.79899142270632,2.0961627349570335,3.2657942471485057,-0.8657201775914132,-4.480739861792699,7.657541062900555,4.510009765625,1.3351779430045951,-3.0075035095214844,-7.903879997632629,1.88887297858966,-5.455691753577071,-0.5593152654658979,-1.9960548583984519,16.40506130729397,-27.01001602821571,2.4481882440555753,4,1.6850051879882812,-0.8550033569335938,-3.5449981689453125,-2.7350006103515625,9.520004272460938,2,0.05010898017784915,-1.512821315387926,159.5500030517578,-1.6593372197660314,160.63999938964844,-1.2057146344866072,159.02000427246094,0.05010898017784915
10368,2021-04-29,158.00999450683594,158.11000061035156,154.00999450683594,156.5399932861328,5833000.0,0.01249517479653961,3.910147469985198,-0.6024589138754785,44.582336043504704,47.74040910844397,-0.3096736475170587,1.6301378617742444,-2.929865273165035,-6.204462872282079,8.3015712625978,4.100006103515625,0.7662599367653513,-1.2040061950683594,-5.761655981754728,3.3536435916180096,-3.4828310884115297,1.074818698274811,3.910003662109375,50.56887671444279,7.599309922127084,2.2788248933431827,4,-0.26499176025390625,-2.8050003051757812,-5.379993438720703,-4.68499755859375,6.470001220703125,3,0.03290938793625675,1.5135215943418596,156.05999755859375,-1.512821315387926,159.5500030517578,-1.6593372197660314,160.63999938964844,0.03290938793625675
10369,2021-04-30,153.16000366210938,156.30999755859375,152.57000732421875,155.5399932861328,4035000.0,-0.03069420298294323,-1.1011285559370272,-1.619039216093338,40.09050331942167,46.0436993545508,3.961432474434446,6.230954759389817,1.800781686435812,-1.2214847593552065,8.348587596693067,5.4399871826171875,0.13858671084875596,-5.692996978759766,-10.951628149911528,-0.43436580760800325,-8.322312564335647,-3.0636813931838844,8.601794433593739,6.310127439572688,-37.36501293119156,2.629315585575876,4,4.084999084472656,2.0449905395507812,-0.5300025939941406,0.1649932861328125,11.75,4,0.07469314552018669,3.910147469985198,158.00999450683594,1.5135215943418596,156.05999755859375,-1.512821315387926,159.5500030517578,0.07469314552018669
10370,2021-05-03,151.32000732421875,154.17999267578125,150.6999969482422,154.0,3265500.0,-0.012013556371739842,1.2894874214467846,1.1260522519634557,38.611272181112426,44.43082937519786,5.503892629689858,7.496823341437079,3.31351386269867,0.7463008417638264,7.983357699439889,3.4799957275390625,-0.9341305381296934,-6.924493408203119,-12.713620059168818,-1.1353667572374206,-9.819056733685954,-4.029930082720284,10.074119140624987,5.525938578620834,-37.38749742672736,2.8945633254828467,5,4.989990234375,4.6299896240234375,1.0499916076660156,2.0049896240234375,15.04998779296875,0,0.08174725428530749,-1.1011285559370272,153.16000366210938,3.910147469985198,158.00999450683594,1.5135215943418596,156.05999755859375,0.08174725428530749
10371,2021-05-04,151.91000366210938,152.0,148.5500030517578,150.0,3849600.0,0.0038989975504462038,2.3014382711542676,-0.71268988134551,40.454668564788065,42.796634936185725,5.042885353839978,6.46653359879619,2.543366535609607,0.2501814381919871,7.922850566030055,3.4499969482421875,-1.4474912501481185,-5.844496917724598,-12.04306311008358,0.35406927463438365,-8.943780013904103,-2.745213821545093,8.842475031738275,32.908946350590774,-12.056109531070852,3.0992830961794975,5,3.3249969482421875,4.314994812011719,0.7224922180175781,1.4149932861328125,15.42999267578125,1,0.08287799377514538,1.2894874214467846,151.32000732421875,-1.1011285559370272,153.16000366210938,3.910147469985198,158.00999450683594,0.08287799377514538
10372,2021-05-05,153.92999267578125,155.22000122070312,152.3000030517578,153.27999877929688,4415400.0,0.013297274471567366,-1.2375590477526777,0.34031028807899405,40.05278793265173,42.66085609174071,2.6143132723886424,4.228598413733522,0.41263133238436467,-1.5937742520133042,7.790786643287601,3.30999755859375,-1.7948215788886444,-3.5485076904296875,-9.918407118033514,2.821391737174139,-6.733457404231615,-0.3635579766277601,5.846287966699208,56.27605646391838,14.203263121648206,3.184949713801919,5,1.3050079345703125,2.2950057983398438,-1.5449943542480469,-0.6049957275390625,13.670013427734375,2,0.052881277436182206,2.3014382711542676,151.91000366210938,1.2894874214467846,151.32000732421875,-1.1011285559370272,153.16000366210938,0.052881277436182206
10373,2021-05-06,155.4199981689453,156.47999572753906,152.86000061035156,153.99000549316406,4775100.0,0.009679760696815087,1.039440881660162,2.200009390112212,44.05004284185805,42.84875282169135,1.2651954459984154,2.330389867290222,-1.3039755838007068,-2.88931141302794,7.494994900085122,3.6199951171875,-1.855964776249948,-1.7235023498535043,-7.761690449065696,4.314685749358688,-4.7425963994596145,1.295591699752606,3.4581802662773384,86.63305753319223,44.184831667376784,3.019094049606098,5,-0.18499755859375,0.8050003051757812,-3.407501220703125,-2.095001220703125,13.020004272460938,3,0.06537127642393359,-1.2375590477526777,153.92999267578125,2.3014382711542676,151.91000366210938,1.2894874214467846,151.32000732421875,0.06537127642393359
10374,2021-05-07,157.25999450683594,158.35000610351562,156.02000427246094,156.6699981689453,2706500.0,0.011838864750792988,-1.465631105585248,0.4125869648725938,50.52066521297175,43.11095260012377,-0.9506880869865313,0.1864945290896003,-3.093381995460277,-4.520089841611707,7.022121933867856,2.9300079345703125,-2.2511298338671963,0.3154945373535156,-5.4083952368372366,6.039384311544268,-2.5464503497418605,3.1774394244488917,-8.709991455078125,88.87743615055126,41.969961637435915,2.8619448870953796,5,-2.024993896484375,-1.0349960327148438,-5.24749755859375,-3.93499755859375,10.360000610351562,4,0.04591123917652995,1.039440881660162,155.4199981689453,-1.2375590477526777,153.92999267578125,2.3014382711542676,151.91000366210938,0.04591123917652995
10375,2021-05-10,150.7899932861328,157.1699981689453,150.75999450683594,156.8300018310547,4132300.0,-0.04114206693821221,-1.10163844210421,-10.237366161485543,45.11156883912707,42.54789423396632,4.44230940263887,6.274067054304538,3.2840806033112244,2.1047892062856874,7.183986056986072,6.5,-2.0878076772539487,-5.707506561279303,-11.893171243485313,0.4781581209267074,-8.800338902382293,-2.614674220176312,-2.043990173339836,22.857036090138934,-27.33886388599425,3.092832341103001,5,2.8650054931640625,5.435005187988281,1.6450080871582031,2.535003662109375,15.230010986328125,0,0.09364023479451333,-1.465631105585248,157.25999450683594,1.039440881660162,155.4199981689453,-1.2375590477526777,153.92999267578125,0.09364023479451333
10376,2021-05-11,150.83999633789062,152.08999633789062,147.85000610351562,148.33999633789062,4643100.0,0.00033160722849112645,-1.4367896730742247,-0.41390669920523043,39.00206469063653,42.497323291785776,3.3825749851446574,5.869735031563778,3.050913336263335,2.1839039982490362,7.899513846076682,4.239990234375,-2.249834448309741,-5.241503143310553,-11.782127919784955,1.2991216331638498,-8.511815531547768,-1.9711907550733372,7.510009765625,28.476097470238095,-19.533658479245318,3.270312388237205,5,2.260009765625,4.6300048828125,3.299999237060547,2.4850006103515625,15.3800048828125,1,0.10295676979803647,-1.10163844210421,150.7899932861328,-1.465631105585248,157.25999450683594,1.039440881660162,155.4199981689453,0.10295676979803647
10377,2021-05-12,146.0500030517578,149.00999450683594,145.64999389648438,147.39999389648438,4733000.0,-0.031755458780328705,-2.125568653612769,-0.539996337890625,36.96138977182245,41.650551483821076,7.379344152118392,10.205577251825957,7.736928976395717,7.096590900350975,8.776648069358824,5.19000244140625,-2.922167038052635,-9.410996246337902,-17.23103977333895,-1.5909527193368547,-13.321018009838411,-5.5009744828373925,12.090003051757805,3.149675360563638,-46.0161027813885,3.9100217635005197,5,5.9499969482421875,7.889991760253906,8.08999252319336,7.274993896484375,16.139999389648438,2,0.1457719468762213,-1.4367896730742247,150.83999633789062,-1.10163844210421,150.7899932861328,-1.465631105585248,157.25999450683594,0.1457719468762213
10378,2021-05-13,146.6300048828125,149.3300018310547,145.6199951171875,147.61000061035156,4053200.0,0.003971255179290534,-1.4733252292621395,0.7259276841522272,31.037631377743438,40.64467682363461,5.604727729503935,8.976902606404593,7.197780039108721,6.6282532399113165,9.516772374912813,3.7100067138671875,-3.657397284708253,-8.126994323730457,-16.474691069586925,0.22070242212600988,-12.300842696658691,-3.9531459508022238,11.010400732421857,7.934084005974057,-35.163959930536045,4.17384837292824,5,5.3549957275390625,7.294990539550781,7.509990692138672,6.6949920654296875,17.519989013671875,3,0.14301302954645934,-2.125568653612769,146.0500030517578,-1.4367896730742247,150.83999633789062,-1.10163844210421,150.7899932861328,0.14301302954645934
10379,2021-05-14,149.61000061035156,150.77000427246094,146.6300048828125,147.99000549316406,4852100.0,0.020323232819372095,1.1015212306167026,-1.6530634488127676,33.793698109755766,40.1093908157061,2.3112609730856093,5.49913952336081,4.468836787549549,3.765929492968496,10.159911444808376,4.1399993896484375,-3.73705582344121,-4.651998901367193,-12.987077985143003,3.6830801824086166,-8.819538443255084,-0.4844593594793025,7.309180374999983,34.54549297765612,-3.1331696759583707,4.167539541887901,5,2.375,4.18499755859375,4.902496337890625,3.714996337890625,14.05999755859375,4,0.12586058254284804,-1.4733252292621395,146.6300048828125,-2.125568653612769,146.0500030517578,-1.4367896730742247,150.83999633789062,0.12586058254284804
10380,2021-05-17,148.10000610351562,148.82000732421875,145.8300018310547,148.3699951171875,5079800.0,-0.01009287147032778,4.1110618430319,-0.16666038731067742,33.381700862775745,39.3235055154825,3.7062119876933934,6.656554696470266,6.076956304807936,5.417465367669564,10.937985801890578,3.779998779296875,-4.224765898297164,-5.721493530273449,-14.39179085734196,2.9488037967950618,-10.056642193807704,-1.3863448667391935,8.141223729746088,38.330919913777244,4.498223592495684,4.335148663534261,5,3.8849945068359375,5.669990539550781,7.2874908447265625,5.2249908447265625,15.529998779296875,0,0.1318027563079791,1.1015212306167026,149.61000061035156,-1.4733252292621395,146.6300048828125,-2.125568653612769,146.0500030517578,0.1318027563079791
10381,2021-05-18,145.88999938964844,149.7899932861328,145.80999755859375,149.61000061035156,4223000.0,-0.01492239448202648,-1.051541607676577,13.778342941109981,34.66987023346384,38.725403548906066,5.556839180855093,8.633452847718473,8.516817698960665,7.73061480377271,11.197628735518682,3.9799957275390625,-4.24260721087748,-7.502500152587885,-16.859558676081946,1.854558370906176,-12.181029414334915,-2.8239708908408545,9.713956360648808,5.242792086776431,-29.522298665243426,4.678529261747032,5,6.095001220703125,7.879997253417969,9.78249740600586,7.43499755859375,21.149993896484375,1,0.13798070441448518,4.1110618430319,148.10000610351562,1.1015212306167026,149.61000061035156,-1.4733252292621395,146.6300048828125,0.13798070441448518
10382,2021-05-19,153.1199951171875,153.3300018310547,144.07000732421875,145.7899932861328,7065800.0,0.04955785700038917,1.3896712967976295,-1.9704299531571736,43.641087569651766,38.679964074216485,-2.01168828704175,1.050114465587967,1.4323114604297302,0.6637761348671063,11.678624287863327,9.259994506835938,-3.87264041060115,-0.014004516601573869,-9.082590603159844,9.054581569956696,-4.548297559880723,4.520288526677575,1.884922995123162,97.73210757617451,62.28240731987195,4.534293043279136,5,-1.9099884033203125,-0.12499237060546875,3.1750030517578125,0.2050018310546875,14.540008544921875,2,0.08555385659129477,-1.051541607676577,145.88999938964844,4.1110618430319,148.10000610351562,1.1015212306167026,149.61000061035156,0.08555385659129477
10383,2021-05-20,159.47000122070312,161.1999969482422,154.8699951171875,155.3699951171875,5986500.0,0.04147078308522523,-1.4823506884398356,0.5593458498393976,57.897372278720724,39.499598192633044,-8.634830549583,-5.245942501093424,-4.6206261291108035,-5.504450467521849,12.31098553540962,8.080001831054688,-3.4474245146829503,6.131001281738293,-3.3273972969621184,15.589399860438704,1.4018019923881013,10.860200571088484,-15.399993896484375,89.9007777266083,48.668062846304075,4.7291992893502,5,-6.834999084472656,-6.474998474121094,-1.6725044250488281,-6.1450042724609375,11.100006103515625,3,0.01705650717929519,1.3896712967976295,153.1199951171875,-1.051541607676577,145.88999938964844,4.1110618430319,148.10000610351562,0.01705650717929519
10384,2021-05-21,159.36000061035156,160.77000427246094,158.97999572753906,159.69000244140625,3526700.0,-0.000689788734618002,-2.2843844054035136,-0.08048813165710203,60.51804845525665,41.21142926109188,-9.158758730074112,-5.385269788027557,-4.335082903938428,-5.214817507622115,13.195272298749444,1.790008544921875,-3.1377934525357887,6.004000854492176,-3.498509079000115,15.506510787984467,1.2527458877460447,10.755255821238308,-15.289993286132812,89.25862549671263,41.71192158599345,4.7512549667461395,5,-6.724998474121094,-6.364997863769531,-1.4425048828125,-6.035003662109375,12.039993286132812,4,0.030057688678382544,-1.4823506884398356,159.47000122070312,1.3896712967976295,153.1199951171875,-1.051541607676577,145.88999938964844,0.030057688678382544
10385,2021-05-24,162.50999450683594,162.99000549316406,160.72999572753906,160.99000549316406,3434600.0,0.019766527889180763,-1.215686567834009,-4.606001757062931,62.99656097138433,43.87748440339718,-11.702031974989751,-8.841282359132663,-7.221276993341917,-8.148752014352283,13.80884798809871,3.6300048828125,-3.0204538177820552,9.060494995117182,-0.7747603497661828,18.895750340000546,4.1428673226754995,13.978122667558864,-18.09738739013673,97.46294380135829,46.0791603963988,4.917627672441681,5,-8.979988098144531,-8.979988098144531,-4.7949981689453125,-9.18499755859375,9.650009155273438,0,0.0071380450515035054,-2.2843844054035136,159.36000061035156,-1.4823506884398356,159.47000122070312,1.3896712967976295,153.1199951171875,0.0071380450515035054
10386,2021-05-25,163.72000122070312,165.1699981689453,162.69000244140625,164.30999755859375,3327300.0,0.007445737214742731,1.1471847174148546,-0.38815829100327265,62.246695328909546,46.68696279862908,-12.172993940517102,-10.248300968685044,-8.195052117081218,-9.173706770215489,14.576090714549373,2.660003662109375,-3.2949646804952692,10.062001800537104,-0.46991254782923875,20.593916148903446,4.7960446263539325,15.327958974720275,-18.564298168945328,93.12797356684835,40.61305673863251,5.265957174183166,5,-9.099998474121094,-9.099998474121094,-6.635005950927734,-10.395004272460938,5.4499969482421875,1,-0.0005496966602712705,-1.215686567834009,162.50999450683594,-2.2843844054035136,159.36000061035156,-1.4823506884398356,159.47000122070312,-0.0005496966602712705
10387,2021-05-26,163.8800048828125,165.16000366210938,162.6699981689453,163.72000122070312,4016300.0,0.000977300640828238,-1.2035351625796695,-0.2711943309367403,60.94721382958096,50.01024973772215,-10.658711654554196,-10.321604705575623,-8.179149283798012,-9.170598506052272,15.443990163062502,2.4900054931640625,-2.8146235571008447,9.831005096435547,-1.6171661584911305,21.279176351362224,4.106919468972194,15.5550907238989,-17.523444124023456,87.47579704927698,37.65411991407553,5.724085627463342,5,-9.260002136230469,-9.260002136230469,-7.327507019042969,-10.555007934570312,6.7899932861328125,2,0.019282330419625904,1.1471847174148546,163.72000122070312,-1.215686567834009,162.50999450683594,-2.2843844054035136,159.36000061035156,0.019282330419625904
10388,2021-05-27,163.2100067138672,165.35000610351562,162.94000244140625,163.19000244140625,3469200.0,-0.004088346039679558,-8.269168696264561,0.12502384131222583,57.93970111181064,52.69313896017269,-8.25791767476224,-9.741512511240899,-7.372220259662754,-8.31242478513309,16.141917408785133,2.410003662109375,-2.059545310400665,8.901006317138666,-3.1464483740090543,20.948461008286387,2.877278971564806,14.924733662712526,-15.724639710468779,66.40508785167619,20.634579656768395,6.0237273455738665,5,-8.5,-8.5,-6.722507476806641,-9.885009765625,5.1100006103515625,3,0.027265466363491697,-1.2035351625796695,163.8800048828125,1.1471847174148546,163.72000122070312,-1.215686567834009,162.50999450683594,0.027265466363491697
10389,2021-05-28,164.60000610351562,165.6199951171875,163.0800018310547,163.72999572753906,2750200.0,0.008516630920096357,-1.3410096123420503,43.49122807017544,71.3183283075275,56.90831978736733,-8.155623554269653,-10.783381224271977,-8.45447283734805,-9.545929716708201,16.5818131112388,2.5399932861328125,-0.6956173457942327,9.719005584716797,-3.1566054173245277,22.59461658675812,3.281200083696149,16.156811085737445,-15.68546797210783,79.14132636026349,29.21363388982489,6.4378055010206605,5,-9.7550048828125,-9.7550048828125,-8.272506713867188,-11.275009155273438,0.829986572265625,4,0.0362697509072305,-8.269168696264561,163.2100067138672,-1.2035351625796695,163.8800048828125,1.1471847174148546,163.72000122070312,0.0362697509072305
10390,2021-06-01,163.69000244140625,166.32000732421875,162.1699981689453,163.75999450683594,2981800.0,-0.005528576114007477,-1.668815653257579,-0.08044969044320115,69.32331744889568,60.7587028113042,-5.365897912121312,-9.380052432339141,-7.320257115080324,-8.49383242118725,16.56801018825386,4.1500091552734375,0.9325039713992282,8.190502166748047,-5.145073183192011,21.526077516688105,1.5227144917780322,14.858289841718062,-13.104918611420487,36.62652817354537,-15.353098254257716,6.667787674970025,6,-8.4949951171875,-8.4949951171875,-7.3625030517578125,-10.365005493164062,0.220001220703125,1,0.047101175026483144,-1.3410096123420503,164.60000610351562,-8.269168696264561,163.2100067138672,-1.2035351625796695,163.8800048828125,0.047101175026483144
10391,2021-06-02,164.5,165.32000732421875,163.36000061035156,163.86000061035156,2071800.0,0.00494836304302515,-1.390252979651839,-9.143884892086332,81.51690169994458,64.96712660355895,-3.641384176328785,-9.695574838837501,-7.9755037017271775,-9.256336356906388,16.13637189669139,1.9600067138671875,2.409116300414098,8.37099990844726,-5.43157472610352,22.17357454299804,1.4697125911718558,15.272287225722664,-12.026725350706272,56.14449857523669,-1.9286833637330218,6.901287317275391,6,-3.904998779296875,-9.30499267578125,-8.03000259399414,-11.175003051757812,1.7700042724609375,2,0.04656537180613607,-1.668815653257579,163.69000244140625,-1.3410096123420503,164.60000610351562,-8.269168696264561,163.2100067138672,0.04656537180613607
10392,2021-06-03,162.07000732421875,163.72999572753906,161.02000427246094,161.63999938964844,2553700.0,-0.014771991950037977,-2.245502307094888,0.6718880385284791,74.80720575833055,66.84599699018227,0.21420471741444658,-6.982480213477203,-5.286532264869891,-6.810541138496319,16.33872040818682,3.4799957275390625,4.103830415262536,5.534006500244146,-8.47407017359896,19.542083174087253,-1.470031836677407,12.5380448371657,-7.935124753934019,19.811366927601405,-42.76152542014318,7.0040383369215595,6,0.5799942016601562,-6.875,-5.595008850097656,-8.745010375976562,5.4799957275390625,3,0.04380817254190128,-1.390252979651839,164.5,-1.668815653257579,163.69000244140625,-1.3410096123420503,164.60000610351562,0.04380817254190128
10393,2021-06-04,165.5800018310547,166.14999389648438,162.38999938964844,162.38999938964844,2443000.0,0.021657273697867074,-1.357361523007749,7.41847343955147,75.22907472420879,68.48055546451027,-2.6126933927305345,-10.216068735309477,-8.48980999232242,-10.309070938369018,17.05267546760015,4.079986572265625,6.140145390085877,8.536000823974604,-6.027556549758685,23.099558197707893,1.254222137107945,15.817779510841262,-9.982904290297881,86.03764024402533,19.096617597753436,7.281778686866651,6,-2.0550003051757812,-10.384994506835938,-9.105003356933594,-12.2550048828125,1.67999267578125,4,0.030740405131074233,-2.245502307094888,162.07000732421875,-1.390252979651839,164.5,-1.668815653257579,163.69000244140625,0.030740405131074233
10394,2021-06-07,164.47999572753906,165.57000732421875,164.00999450683594,164.66000366210938,1999200.0,-0.006643351197918146,-1.785711366330159,-0.056428776427819766,76.21636802786047,69.94942291522985,-0.7934819826099044,-9.009337829395577,-7.072136688029332,-9.216494158039126,18.2667835417509,1.57000732421875,7.438008178721816,7.074994659423822,-7.8641990020053925,22.014188320853037,-0.394602171290785,14.54459149013843,-7.59614901276683,65.2828200529163,-5.059192974669017,7.46959683071461,6,-0.8099899291992188,-9.284988403320312,-8.004997253417969,-11.154998779296875,1.6800079345703125,0,0.023346374613485876,-1.357361523007749,165.5800018310547,-2.245502307094888,162.07000732421875,-1.390252979651839,164.5,0.023346374613485876
10395,2021-06-08,164.91000366210938,166.50999450683594,163.24000549316406,166.50999450683594,2437100.0,0.0026143479191391705,3.0875096560077058,8.888446215139442,82.28105895764782,72.17546331842298,-0.946814319778781,-8.77728755954871,-7.4053667100912435,-9.641766394123351,18.541426407819667,3.269989013671875,7.655894576009615,6.799002075195318,-8.158486179921539,21.756490330312175,-0.6797420523631104,14.277746202753747,-6.893817674203547,70.85621692533464,-7.4014875706598815,7.478744127558422,6,-1.1450042724609375,-9.620002746582031,-8.685005187988281,-11.585006713867188,-1.25,1,0.003153168407765694,-1.785711366330159,164.47999572753906,-1.357361523007749,165.5800018310547,-2.245502307094888,162.07000732421875,0.003153168407765694
10396,2021-06-09,166.3699951171875,166.91000366210938,164.94000244140625,165.4199981689453,3245400.0,0.008853261916539346,-1.0628410280172242,-0.5937514901246459,77.96538335690748,74.06637104368149,-2.2253973835683496,-9.501291975470934,-8.64452422779118,-11.104132275050404,18.356749874779915,2.0,7.850619440832361,7.482493591308582,-7.498090857144263,22.463078039761427,-0.007798632917825898,14.97278581553499,-7.164675936631454,90.83177248080993,14.416267494513846,7.490292224226422,6,-2.4049911499023438,-10.879989624023438,-10.239997863769531,-13.044998168945312,-5.92999267578125,2,-0.014786268721985296,3.0875096560077058,164.91000366210938,-1.785711366330159,164.47999572753906,-1.357361523007749,165.5800018310547,-0.014786268721985296
10397,2021-06-10,167.33999633789062,167.8699951171875,164.69000244140625,167.19000244140625,2905800.0,0.005830385581365727,4.256223359983858,0.15788881928717133,71.49097806267521,75.57206848266644,-2.9647609667800907,-9.269786827058226,-9.337891695529606,-12.043587585948359,17.881776086185628,3.17999267578125,7.702373143839509,7.387995147705084,-6.753881339482859,21.529871634893027,0.317056904111098,14.45893339129907,-6.901927640286033,90.32848188852722,14.973577799819836,7.070938243593977,6,-2.8949966430664062,-11.3699951171875,-11.609996795654297,-14.014999389648438,-8.360000610351562,3,-0.006394120287113947,-1.0628410280172242,166.3699951171875,3.0875096560077058,164.91000366210938,-1.785711366330159,164.47999572753906,-0.006394120287113947
10398,2021-06-11,167.60000610351562,167.74000549316406,166.44000244140625,167.69000244140625,2383300.0,0.0015537813512316312,12.684066816575651,-0.6,72.3185333052294,75.6832023713,-2.8346562516952645,-8.303974707593454,-9.392170487741396,-12.315777627290231,17.46645187542537,1.3000030517578125,7.528735888490843,6.599504852294928,-6.450960202782426,19.64996990737228,0.0742723247562651,13.12473737983359,-5.8241906503861,94.16869074023418,19.722684573266747,6.525232527538676,6,-3.1550064086914062,-11.6300048828125,-11.870006561279297,-14.525009155273438,-6.69000244140625,4,-0.00029834755332247553,4.256223359983858,167.33999633789062,-1.0628410280172242,166.3699951171875,3.0875096560077058,164.91000366210938,-0.00029834755332247553
10399,2021-06-14,168.44000244140625,168.44000244140625,165.77999877929688,167.77000427246094,2755500.0,0.005011911141410197,6.940331139401945,-7.444727026110546,68.35914728455123,75.5760723530395,-3.433763158765487,-8.07495064458891,-10.183294374587092,-13.151856820581287,17.469467776305166,2.660003662109375,7.453815217219898,6.4980010986328125,-5.786938383614597,18.782940580880222,0.3555313575091077,12.640470839756517,-5.567234648746279,100.0,27.289601961641353,6.142469741123705,6,-3.7099990844726562,-12.18499755859375,-12.710002899169922,-15.365005493164062,-3.600006103515625,0,-0.0070055088902102325,12.684066816575651,167.60000610351562,4.256223359983858,167.33999633789062,-1.0628410280172242,166.3699951171875,-0.0070055088902102325
10400,2021-06-15,167.6199951171875,168.92999267578125,167.08999633789062,168.42999267578125,2377800.0,-0.004868245739333754,1.0331478671387624,-1.208954883964563,62.37306941582885,73.44897987702664,-2.2324242945162496,-6.0265582515374945,-9.423195466299035,-12.324038489976175,17.36929570562814,1.839996337890625,7.5819902441566,4.701994323730474,-5.945031833205206,15.349020480666155,-0.621518754737366,10.025507402198315,-3.6337803947782845,69.10376000460644,-0.9816536429794098,5.323513078467841,6,-2.6449966430664062,-11.1199951171875,-11.889995574951172,-14.544998168945312,-5.5999908447265625,1,-0.00871012705887153,6.940331139401945,168.44000244140625,12.684066816575651,167.60000610351562,4.256223359983858,167.33999633789062,-0.00871012705887153
10401,2021-06-16,166.02000427246094,168.6300048828125,164.4499969482422,168.05999755859375,2360900.0,-0.009545345969065089,1.6289292483385716,2.5185178208122974,56.22092956204606,71.38383807743948,-0.4404660115501997,-2.994692942565706,-7.845556792464038,-10.666223223369542,17.198949995581465,4.1800079345703125,7.086168992149567,2.095503234863287,-4.980992736899651,9.171999206626225,-1.4427447510181821,5.633751220744756,2.9099884033203125,35.04483976553213,-31.48418746384597,3.5382479858814655,6,-0.36000823974609375,-9.520004272460938,-11.080005645751953,-12.94500732421875,-2.470001220703125,2,-0.01421515811117846,1.0331478671387624,167.6199951171875,6.940331139401945,168.44000244140625,12.684066816575651,167.60000610351562,-0.01421515811117846
10402,2021-06-17,166.22000122070312,168.22000122070312,165.08999633789062,166.02000427246094,2391500.0,0.0012046557227765042,-2.038820784415392,-0.09803804238067812,58.99580177979729,69.58014108361597,0.011310262430129114,-2.27983834326281,-7.993184766421308,-10.776946825913456,17.92850885281024,3.1300048828125,6.7153958572484385,1.6404998779296989,-3.339803268479727,6.620803024339125,-0.8496516952750142,4.130651451134412,2.709991455078125,39.50906161763754,-25.918828580470404,2.4901515732047197,6,-0.13500213623046875,-9.720001220703125,-11.93499755859375,-13.145004272460938,-2.32000732421875,3,-0.034773184555704106,1.6289292483385716,166.02000427246094,1.0331478671387624,167.6199951171875,6.940331139401945,168.44000244140625,-0.034773184555704106
10403,2021-06-18,162.19000244140625,165.33999633789062,161.47000122070312,165.33999633789062,3936500.0,-0.024244969015166484,1.4571445179666533,-15.75020981155108,43.77902873095998,65.97599227284925,3.9223439615398377,2.0705420891024175,-4.042641406253125,-6.69968256751477,17.934948474604003,4.75,5.8217590383913205,-2.525498962402338,-7.04560691321646,1.994608988411784,-4.785552937809399,-0.2654449869952771,6.650390319824226,9.651501949281855,-51.809322648402514,2.2600539754070677,6,3.0099945068359375,-5.69000244140625,-9.22000503540039,-9.115005493164062,0.399993896484375,4,-0.01979164353873697,-2.038820784415392,166.22000122070312,1.6289292483385716,166.02000427246094,1.0331478671387624,167.6199951171875,-0.01979164353873697
10404,2021-06-21,164.14999389648438,164.30999755859375,162.17999267578125,162.57000732421875,2973200.0,0.012084539278468753,1.2421176054867569,-0.5015840106957052,51.12632673862165,62.51435535962412,2.1351531337705296,0.5141660565879533,-6.032582171062472,-8.481416403646847,17.941736101561318,2.1300048828125,5.326461399004472,-0.805007171630848,-4.575815926746628,2.9658015834849323,-2.6904115491887524,1.0803972059270563,4.395583203125,35.924875945493746,-27.49268961599627,1.8854043775578904,6,1.0500030517578125,-7.649993896484375,-11.194995880126953,-11.074996948242188,-0.1100006103515625,0,-0.019737985713348172,1.4571445179666533,162.19000244140625,-2.038820784415392,166.22000122070312,1.6289292483385716,166.02000427246094,-0.019737985713348172
10405,2021-06-22,163.6699981689453,164.1999969482422,162.42999267578125,163.5399932861328,2983800.0,-0.0029241288174628455,1.9747909934861774,0.08228227068162942,47.934289166857184,59.1775671162852,2.705241440025702,1.1441851866409536,-5.540051259750783,-7.851767845056628,17.56265531826447,1.7700042724609375,4.506975773683365,-1.343003082275402,-4.989086449187454,2.30308028463665,-3.166044765731442,0.4800386011806381,4.5925558955078145,30.726198645463498,-32.22291032444342,1.8230416834560312,6,1.529998779296875,-7.1699981689453125,-10.779998779296875,-10.595001220703125,2.8699951171875,1,0.007148519472320203,1.2421176054867569,164.14999389648438,1.4571445179666533,162.19000244140625,-2.038820784415392,166.22000122070312,0.007148519472320203
10406,2021-06-23,163.6300048828125,164.92999267578125,163.0,163.6300048828125,2257000.0,-0.00024435318983462295,-2.063456694439062,0.0,54.406777323174595,57.279322589674024,2.587831679535583,1.2407019059788809,-5.469353707757193,-7.630816664219594,16.884828974042676,1.92999267578125,3.7122950309770033,-1.3784965515136776,-5.0315144393433116,2.2745213363159564,-3.2050054954285088,0.44801239240115365,4.3608470678906315,32.00005425347222,-34.90180750826833,1.8265089439148219,6,1.5699920654296875,-7.1300048828125,-10.752506256103516,-10.555007934570312,3.7899932861328125,2,-0.00983927496368775,1.9747909934861774,163.6699981689453,1.2421176054867569,164.14999389648438,1.4571445179666533,162.19000244140625,-0.00983927496368775
10407,2021-06-24,167.0399932861328,167.27000427246094,165.24000549316406,166.1999969482422,2059900.0,0.02083962782841975,2.123031057067067,100.0,54.14770875092767,55.260342083640495,-0.9713335246087809,-2.024191105898609,-8.785813980207081,-10.910831711751086,16.416436988098503,3.6399993896484375,2.7772639367266834,1.8734924316406136,-1.8467436068114864,5.593728470092714,0.013374412414577819,3.7336104508666494,0.690024635370321,96.03429542578577,30.24955985097357,1.8601180192260471,6,-1.839996337890625,-10.539993286132812,-14.162494659423828,-13.394996643066406,0.5800018310546875,3,-0.020893141610684784,-2.063456694439062,163.6300048828125,1.9747909934861774,163.6699981689453,1.2421176054867569,164.14999389648438,-0.020893141610684784
10408,2021-06-25,167.66000366210938,169.47000122070312,167.07000732421875,167.52999877929688,2959500.0,0.0037117480896595723,-3.5714700924257397,0.15476839237057222,59.28741727756858,54.252372082864646,-1.76784614681236,-2.4176810710563927,-9.375698625596073,-11.395784059254225,16.09103129252977,2.4300079345703125,2.0784157563474537,2.2710029602050668,-1.4886248251472125,6.030630745557346,0.3911890675289271,4.150816852881206,-6.19000244140625,75.1715303563729,8.938169696413127,1.8798138926761456,6,-2.19000244140625,-5.4900054931640625,-15.557498931884766,-13.825004577636719,1.019989013671875,4,-0.0224263967761964,2.123031057067067,167.0399932861328,-2.063456694439062,163.6300048828125,1.9747909934861774,163.6699981689453,-0.0224263967761964
10409,2021-06-28,170.57000732421875,171.16000366210938,168.44000244140625,168.94000244140625,2265900.0,0.017356576395966217,-1.0684381527036435,12.538028169014085,64.43880283751548,54.48189801860761,-4.854429573873034,-5.119999988994692,-12.18245503416722,-14.083938066959348,15.840606815086913,3.5,1.6905235266135037,4.8825065612792855,0.49164100540710365,9.273372117151467,2.6870737833431804,7.077939339215391,-8.940006103515628,93.24174575708318,26.453300953716052,2.1954327779360927,6,-4.2550048828125,-5.500007629394531,-17.7550048828125,-16.585006713867188,2.0099945068359375,0,-0.04678437382698675,-3.5714700924257397,167.66000366210938,2.123031057067067,167.0399932861328,-2.063456694439062,163.6300048828125,-0.04678437382698675
10410,2021-06-29,171.39999389648438,171.83999633789062,169.89999389648438,170.27999877929688,2121400.0,0.004865958472335619,-1.0638270242192065,0.68711151052198,63.257792692500736,55.26377169976924,-5.690223263893444,-5.6314865513109,-12.813602801992658,-14.73193984811104,15.888538257503026,1.94000244140625,1.2668347735549617,5.32699356079101,0.35869497643608383,10.295292145145936,2.8428442686135327,7.811142852968487,-9.388792578124992,95.02259475470278,29.983511830136436,2.484149292177463,6,-4.7449951171875,-5.114997863769531,-18.584991455078125,-17.414993286132812,-1.470001220703125,1,-0.04294049517175935,-1.0684381527036435,170.57000732421875,-3.5714700924257397,167.66000366210938,2.123031057067067,167.0399932861328,-0.04294049517175935
10411,2021-06-30,172.16000366210938,172.4499969482422,170.1999969482422,171.14999389648438,2954400.0,0.004434129478930959,1.83019519778891,0.9017983651226158,62.846515607741324,55.691628791763016,-6.132588361293898,-6.101005777724424,-13.283182151702931,-15.275595519688267,15.988320366120865,2.25,0.9271524243472413,5.704003143310558,0.10527296688053411,11.302733319740582,2.904638055095546,8.50336823152557,-9.55907464257811,95.97789695120144,32.72755755518722,2.7993650882150094,6,-5.200004577636719,-5.4250030517578125,-18.62999725341797,-18.175003051757812,-1.029998779296875,2,-0.03264411161959957,-1.0638270242192065,171.39999389648438,-1.0684381527036435,170.57000732421875,-3.5714700924257397,167.66000366210938,-0.03264411161959957
10412,2021-07-01,169.1699981689453,172.08999633789062,168.88999938964844,172.02999877929688,2865100.0,-0.017367596593645618,1.1476520376657091,-2.8316563935218757,53.65284758873219,56.78871977595994,-2.995084607359331,-2.689717108336197,-10.15465092446783,-12.155320378369936,16.579722578913465,3.2700042724609375,0.6892371294421764,2.3589981079101676,-2.962276106085909,7.680272321906244,-0.3016389990878565,5.019635214908192,-5.781143715117167,39.0333623572322,-19.467193059099493,2.6606371069980357,7,-1.8550033569335938,-2.43499755859375,-14.549995422363281,-14.549995422363281,2.1399993896484375,3,-0.010344623863223767,1.83019519778891,172.16000366210938,-1.0638270242192065,171.39999389648438,-1.0684381527036435,170.57000732421875,-0.010344623863223767
10413,2021-07-02,170.6699981689453,171.22999572753906,169.6300048828125,170.2899932861328,1563500.0,0.008866820454191737,1.1333211263020833,-0.13286881178874585,55.03385525560736,57.22288961118057,-3.5377274044407727,-3.9935887549592337,-11.401704288210823,-13.509417424325477,16.693286091712473,2.05999755859375,0.7171771418661024,3.6044982910156307,-1.9506209811174529,9.159617563148714,0.8269386549490889,6.3820579270821725,-6.556252315564052,55.61094220297642,2.2623070417114306,2.77755963606654,7,-3.2300033569335938,-3.93499755859375,-16.04999542236328,-16.04999542236328,0.3300018310546875,4,-0.017870762784790273,1.1476520376657091,169.1699981689453,1.83019519778891,172.16000366210938,-1.0638270242192065,171.39999389648438,-0.017870762784790273
10414,2021-07-06,168.32000732421875,171.52999877929688,166.75,171.52999877929688,2293400.0,-0.013769208823687484,1.9782003137329467,-8.44723739158368,51.478068677548016,57.61664289014622,-0.5967711880342108,-1.4136415521718675,-8.938527401629301,-11.031774822907806,16.441299269072562,4.779998779296875,0.6281842345718758,1.0625068664550668,-4.380665309944931,6.505679042855064,-1.6590792217449462,3.7840929546550797,-3.539361383248604,27.54400289114053,-22.82807755520711,2.721586088200004,7,-0.5950088500976562,-1.5850067138671875,-13.610000610351562,-13.610000610351562,2.1399993896484375,1,0.002138696149585506,1.1333211263020833,170.6699981689453,1.1476520376657091,169.1699981689453,1.83019519778891,172.16000366210938,0.002138696149585506
10415,2021-07-07,165.42999267578125,169.42999267578125,164.63999938964844,169.27000427246094,4204600.0,-0.01716976308627849,1.3028878072398755,1.1962684793459144,48.81855841332948,56.9957296779412,2.871077752639337,1.599325003114302,-6.018800557827035,-8.118554901457628,15.760427653642243,4.7899932861328125,1.1333460217946367,-1.8535072326660043,-7.254269555720128,3.54725509038812,-4.553888394193052,0.8468739288610436,7.0200042724609375,10.11515407278894,-40.45265760192927,2.7003811615270603,7,3.1150054931640625,1.3050079345703125,-10.584991455078125,-10.584991455078125,3.1500091552734375,2,0.0432207548318424,1.9782003137329467,168.32000732421875,1.1333211263020833,170.6699981689453,1.1476520376657091,169.1699981689453,0.0432207548318424
10416,2021-07-08,163.91000366210938,164.3000030517578,160.17999267578125,162.30999755859375,3152500.0,-0.009188110263964266,2.462186490229266,-0.41666699780258204,45.606695532055674,56.046728209177644,4.95615399168517,3.0836695157237557,-4.451009936886379,-6.615578578472764,15.374101898087577,5.25,1.313214448130509,-3.2504966735839957,-8.84734762945331,2.3463542822853185,-6.048922151518639,-0.45207119564935283,8.383793334960927,31.31830259796498,-19.795403860084498,2.7984254779346567,7,2.4049911499023438,2.4049911499023438,-8.714996337890625,-8.714996337890625,6.1699981689453125,3,0.03672740454622714,1.3028878072398755,165.42999267578125,1.9782003137329467,168.32000732421875,1.1333211263020833,170.6699981689453,0.03672740454622714
10417,2021-07-09,166.27000427246094,166.61000061035156,162.74000549316406,163.9600067138672,2346200.0,0.01439814872566636,1.5886339511717156,1.4437429666787465,58.285956882419846,55.935454831938884,2.766356088029397,0.6739515175030419,-6.622289439371144,-8.974410941360475,14.518414437461505,3.8699951171875,1.6967350084335635,-0.8369964599609432,-6.4470633181486505,4.773070398226764,-3.6420298890547826,1.9680369691328963,5.539240551757814,53.656460984574515,-2.590321325772983,2.805033429093847,7,0.04499053955078125,0.04499053955078125,-8.375,-11.074996948242188,4.8000030517578125,4,0.029229569287720913,2.462186490229266,163.91000366210938,1.3028878072398755,165.42999267578125,1.9782003137329467,168.32000732421875,0.029229569287720913
10418,2021-07-12,167.5500030517578,167.6199951171875,165.6699981689453,166.52000427246094,2074000.0,0.007698314466867862,2.3333768063018416,0.44588738869659417,57.10110897165013,55.12015551350941,1.6417615648744572,-0.642949810523163,-7.757666240490892,-10.233970704691842,13.516413178394032,1.9499969482421875,2.008140235434041,0.44550247192381676,-5.163683789954234,6.054688733801868,-2.3590906590152088,3.2500956028628423,3.794071686523438,64.93397720459134,5.863939545332848,2.8045931309390184,7,-1.2350082397460938,-1.2350082397460938,-8.627498626708984,-12.354995727539062,-1.25,0,0.022441029175477967,1.5886339511717156,166.27000427246094,2.462186490229266,163.91000366210938,1.3028878072398755,165.42999267578125,0.022441029175477967
10419,2021-07-13,167.25999450683594,168.36000061035156,165.97999572753906,167.02000427246094,2127100.0,-0.0017308775866288206,-1.0517218699850044,0.2330005036887796,57.55788702713816,54.48683266180246,1.578906872746927,-0.4699729685133036,-7.167070227938524,-9.898496503065815,12.230034881797028,2.3800048828125,2.090679189907661,0.21449432373046307,-5.360262733518226,5.789251380979152,-2.5728842048938816,3.0018728523548077,3.6375169489453185,76.54056033572635,13.311633646041884,2.7873785286243513,7,-0.9449996948242188,-0.9449996948242188,-7.899990081787109,-12.064987182617188,-1.4799957275390625,1,0.02236043056315662,2.3333768063018416,167.5500030517578,1.5886339511717156,166.27000427246094,2.462186490229266,163.91000366210938,0.02236043056315662
10420,2021-07-14,166.16000366210938,170.0,165.8699951171875,168.6699981689453,2012800.0,-0.006576532828246662,-1.6731322867851481,-10.458736012207527,55.09874854546394,53.625969654882745,2.0757223603189345,0.5428636843564334,-5.713758786110105,-8.850147344814616,10.897325631631546,4.1300048828125,1.9987504101530646,-0.8124969482421989,-6.39381132054686,4.768817424062462,-3.6031541343945435,1.9781602379101457,4.308807042471869,60.89619680404746,-6.023429120681271,2.790657186152337,7,-0.0250091552734375,0.15499114990234375,-6.727497100830078,-10.964996337890625,0.6299896240234375,2,0.025878688956350704,-1.0517218699850044,167.25999450683594,2.3333768063018416,167.5500030517578,1.5886339511717156,166.27000427246094,0.025878688956350704
10421,2021-07-15,163.66000366210938,165.91000366210938,162.32000732421875,165.91000366210938,3505900.0,-0.015045738715099066,2.1911078559027777,0.8964163044469436,42.928894708649814,52.434419334873596,3.624337070962355,3.0113884488903864,-2.90122395749637,-6.3440405267385245,10.48752053971403,3.839996337890625,1.4506103679511568,-3.1944969177246207,-8.957436403351267,2.568442567902025,-6.075966660537944,-0.31302717491129783,6.397254321319878,17.44788562255124,-43.897436934784054,2.8814697428133265,7,2.1949920654296875,2.6549911499023438,-4.132503509521484,-8.370002746582031,2.9799957275390625,3,0.030062312470083397,-1.6731322867851481,166.16000366210938,-1.0517218699850044,167.25999450683594,2.3333768063018416,167.5500030517578,0.030062312470083397
10422,2021-07-16,160.44000244140625,164.75,160.25999450683594,163.99000549316406,2284100.0,-0.019674942861122702,-1.296666887807467,1.5777791341145833,36.37735618735259,50.3614749939564,6.119265549260206,6.088315309302629,0.5352189409946675,-3.1120050948788958,10.225358486014509,4.4900054931640625,0.7431208308163377,-6.125498199462896,-12.562680769385452,0.311684370459659,-9.344089484424188,-2.9069069145016044,9.55999755859375,1.8481297027671029,-55.362749066728874,3.2185912849612848,7,5.4149932861328125,5.874992370605469,-0.7124977111816406,-4.9499969482421875,9.19000244140625,4,0.06008476217250758,2.1911078559027777,163.66000366210938,-1.6731322867851481,166.16000366210938,-1.0517218699850044,167.25999450683594,0.06008476217250758
10423,2021-07-19,158.97999572753906,159.61000061035156,156.5500030517578,158.72000122070312,2772000.0,-0.009100016776678821,3.026301259850424,-0.07323782629065605,26.866247136312438,47.626828156041334,6.422002987124159,7.6897641271477255,2.151129806074181,-1.7131584488133171,11.374326422413036,3.8899993896484375,-0.12312782589259541,-7.425004577636713,-14.454370955826874,-0.39563819944655165,-10.939687766731794,-3.9103213885416324,10.62720397949218,18.06686414229136,-33.157625739340645,3.5146831890950776,7,4.295005798339844,5.5200042724609375,1.2275047302246094,-3.0099945068359375,6.8700103759765625,0,0.07604737653534488,-1.296666887807467,160.44000244140625,2.1911078559027777,163.66000366210938,-1.6731322867851481,166.16000366210938,0.07604737653534488
10424,2021-07-20,160.91000366210938,161.80999755859375,157.9199981689453,159.33999633789062,2831100.0,0.01213994204577773,1.3086083239758033,6.038617289747051,29.942676021491835,45.5295078902816,3.7217272973062165,5.802052895682721,0.3433496326430827,-3.564709867373665,12.366353865313135,3.8899993896484375,-0.5884387324656188,-5.332997131347668,-12.721352376597792,2.0553581139024573,-9.02717475397273,-1.6388195087226052,7.913764245605449,32.4163687704136,-12.719869852969026,3.6941776226250673,7,2.3649978637695312,3.589996337890625,-0.7025032043457031,-4.94000244140625,3.089996337890625,1,0.03349698133726209,3.026301259850424,158.97999572753906,-1.296666887807467,160.44000244140625,2.1911078559027777,163.66000366210938,0.03349698133726209
10425,2021-07-21,164.83999633789062,164.83999633789062,160.77999877929688,161.2899932861328,2076000.0,0.02442354475383479,1.2873206019264742,2.2611378921587684,37.5170438341393,44.63065770162422,-0.33610233174081827,2.0703560383973922,-3.207648963226177,-7.426766737570063,13.138798123277395,4.05999755859375,-1.1688597417548294,-1.4615043640136776,-8.782298857184628,5.859290129157273,-5.121901610599167,2.198892882571812,3.247345678466786,88.56829856361985,47.80339093563089,3.6603972465854793,7,-1.5649948120117188,-0.339996337890625,-4.347492218017578,-8.584991455078125,2.5200042724609375,2,0.005702514330802488,1.3086083239758033,160.91000366210938,3.026301259850424,158.97999572753906,-1.296666887807467,160.44000244140625,0.005702514330802488
10426,2021-07-22,162.02000427246094,163.02999877929688,160.8300018310547,162.25999450683594,3250900.0,-0.01710745042513373,1.4719083786239648,-0.06760282480776092,37.73585695785223,42.34731326556115,2.4446840550091338,5.020974446424077,-0.03522932957815783,-4.598776111669764,13.722635119887503,4.0099945068359375,-1.6012726312597465,-4.200996398925781,-11.67919444699288,3.2772016491413183,-7.940095422959331,-0.4618973748922315,5.375097406020501,65.98318034651652,23.966550909390428,3.7390990240335538,7,1.2549972534179688,2.4799957275390625,-1.2825050354003906,-5.5200042724609375,4.459991455078125,3,0.029440741191750774,1.2873206019264742,164.83999633789062,1.3086083239758033,160.91000366210938,3.026301259850424,158.97999572753906,0.029440741191750774
10427,2021-07-23,163.5500030517578,163.83999633789062,161.6699981689453,163.22999572753906,2178700.0,0.00944327082428642,3.8222508561934148,-1.3334181078331637,37.799868224269744,40.20273096029667,0.545659649262177,3.3899109100138105,-1.0333361025398915,-6.043139471034237,13.574862594019377,2.1699981689453125,-1.7320532558800323,-2.4964981079101562,-10.056654699274986,5.063658483454674,-6.276576403592571,1.2835801877722588,3.1943927091202227,84.43915161800355,42.31864623352942,3.78007829568242,7,-0.27500152587890625,0.9499969482421875,-2.4700050354003906,-7.0500030517578125,3.42999267578125,4,0.01889328205584162,1.4719083786239648,162.02000427246094,1.2873206019264742,164.83999633789062,1.3086083239758033,160.91000366210938,0.01889328205584162
10428,2021-07-26,163.89999389648438,164.33999633789062,161.27000427246094,161.27000427246094,1733600.0,0.002139962324646305,-1.3346039371312204,8.218529467861911,41.868994446652614,38.45952067357605,-0.42078359638102825,2.892064040814688,-0.855099609055145,-6.235133377684747,12.79797322682218,3.0699920654296875,-1.638750179000823,-1.9585067749023324,-9.536703560028116,5.619690010223451,-5.747605167465224,1.8305916176605592,2.232738301846439,86.41614609632884,40.69817064939572,3.789098392562893,7,-0.6249923706054688,0.600006103515625,-2.607494354248047,-7.399993896484375,-0.9499969482421875,0,0.034960410004329034,3.8222508561934148,163.5500030517578,1.4719083786239648,162.02000427246094,1.2873206019264742,164.83999633789062,0.034960410004329034
10429,2021-07-27,162.58999633789062,163.75,159.5399932861328,163.50999450683594,4077700.0,-0.007992663864411775,5.014255975411712,-0.34981056979908215,44.453126862646926,37.27667381992971,0.17557387666246882,3.766685890405597,0.882725037956618,-4.686610519951671,11.727445875855677,4.3600006103515625,-2.1663320947888565,-2.869503784179699,-10.240697543291276,4.501689974931878,-6.555100663735487,0.8160930953760897,2.9677721116458144,57.54719425578898,7.023084182164553,3.6855968795557823,7,-1.3599929809570312,1.910003662109375,-1.7399978637695312,-6.089996337890625,-1.4799957275390625,1,0.020050494120499973,-1.3346039371312204,163.89999389648438,3.8222508561934148,163.5500030517578,1.4719083786239648,162.02000427246094,0.020050494120499973
10430,2021-07-28,164.0399932861328,164.64999389648438,162.83999633789062,163.32000732421875,3632400.0,0.008918119078057174,-1.154748821536589,-0.7825949944437994,50.25458227170225,38.090639104713325,-1.795597929004856,1.8308954921848795,-0.06509577909844211,-5.956845729765405,10.356173794197343,2.05999755859375,-2.7576307007668674,-1.0515068054199332,-7.889572332690761,5.786558721850895,-4.470539569055347,2.367525958215481,0.9773092395369076,88.06261179077246,33.65877568839944,3.4190327636354074,7,-3.3449935913085938,0.4600067138671875,-3.1899948120117188,-7.5399932861328125,-1.4199981689453125,2,-0.0002438020468767954,5.014255975411712,162.58999633789062,-1.3346039371312204,163.89999389648438,3.8222508561934148,163.5500030517578,-0.0002438020468767954
10431,2021-07-29,166.5399932861328,167.16000366210938,164.5399932861328,164.77999877929688,3164400.0,0.015240185944407347,-1.339289241898897,2.4444844759987285,50.52588467747881,39.66269782583846,-4.295865548085175,-1.1718087161173116,-1.952269623442561,-8.183759862835757,8.831002250701282,3.1200103759765625,-3.325219324358443,1.7294937133789006,-4.29957760751293,7.758565034270731,-1.2850419470670147,4.744029373824816,-9.989990234375,91.86339197212573,35.82150759530798,3.0145356604459166,7,-4.684989929199219,-2.0399932861328125,-5.689994812011719,-10.039993286132812,-4.0999908447265625,3,0.004923786221186388,-1.154748821536589,164.0399932861328,5.014255975411712,162.58999633789062,-1.3346039371312204,163.89999389648438,0.004923786221186388
10432,2021-07-30,167.4199981689453,168.1999969482422,165.13999938964844,165.5800018310547,2678800.0,0.005284045384225333,-1.2499971950767987,1.0454557276991234,49.742768224509,42.20453350230474,-4.56130441220273,-2.3079723455696524,-2.42966750100382,-8.868532782272752,7.826213876162197,3.05999755859375,-3.7599842996174857,2.6969985961914062,-3.112471161789159,8.506468354171972,-0.20773628279889067,5.601733475181703,-10.657795104980465,90.99308949822216,34.585732918418366,2.904734878990285,7,-4.3600006103515625,-2.9199981689453125,-6.569999694824219,-10.919998168945312,-4.149993896484375,4,-0.005614636552902619,-1.339289241898897,166.5399932861328,-1.154748821536589,164.0399932861328,5.014255975411712,162.58999633789062,-0.005614636552902619
10433,2021-08-02,167.6199951171875,171.3300018310547,167.3699951171875,168.63999938964844,2822000.0,0.00119458219107349,-4.210520503940169,-0.5543512513890502,50.71485491108626,44.51255337892634,-3.807198568254364,-2.896698969927513,-2.421143573433426,-8.833109102846777,7.013407438912128,3.9600067138671875,-3.64687646144705,3.0494956970214844,-2.2394774314055326,8.338468825448501,0.4050091328079759,5.693982261234993,-10.400280297851566,68.53262065306018,14.065894628793394,2.644486564213505,8,-2.18499755859375,-3.1199951171875,-6.769996643066406,-11.1199951171875,-3.9499969482421875,0,-0.00381815659403284,-1.2499971950767987,167.4199981689453,-1.339289241898897,166.5399932861328,-1.154748821536589,164.0399932861328,-0.00381815659403284
10434,2021-08-03,168.67999267578125,169.02000427246094,165.58999633789062,168.3699951171875,3271200.0,0.006323813324613736,5.929163712585925,-0.30391790207488745,55.0119144876042,46.456427895978,-4.0779556103358345,-4.140637153825139,-3.2524575522285772,-9.71172335672614,7.044623357038371,3.4300079345703125,-2.995493988497799,4.091493988037115,-1.2533612933582674,9.436349269432498,1.4190663473394238,6.763921628734806,-10.613660635742178,68.78672036894254,14.508139005858027,2.6724276406976912,8,-3.2449951171875,-4.17999267578125,-4.859992980957031,-11.909988403320312,0.1300048828125,1,-0.0339696228144416,-4.210520503940169,167.6199951171875,-1.2499971950767987,167.4199981689453,-1.339289241898897,166.5399932861328,-0.0339696228144416
10435,2021-08-04,172.5800018310547,175.25,168.60000610351562,168.74000549316406,10201100.0,0.023120757200705055,-2.228156202779177,12.387182516243355,66.80482371034739,49.68631309069969,-7.559551712908444,-7.881615061237767,-6.9752989752510075,-13.38203826586539,8.118767606765386,6.649993896484375,-1.789791787267319,7.634002685546875,1.2055233006099968,14.062482070483753,4.419762993078422,10.848242378015328,-13.717849603554669,75.07006073592623,15.466221177759088,3.214239692468445,8,-5.185005187988281,-6.680000305175781,-6.887500762939453,-14.964996337890625,-2.6399993896484375,2,-0.06646193706691206,5.929163712585925,168.67999267578125,-4.210520503940169,167.6199951171875,-1.2499971950767987,167.4199981689453,-0.06646193706691206
10436,2021-08-05,169.92999267578125,173.77000427246094,168.8300018310547,173.55999755859375,3468300.0,-0.015355250476052462,1.4394963492099373,-0.9453146730880798,68.27106235715083,53.07200132768647,-4.100751980126546,-5.01457920765975,-4.214270711764925,-10.538724781400475,8.0572955308158,4.94000244140625,-0.7686105610547145,4.682994079589832,-2.0954592557818614,11.461447414961526,1.2937674119039855,8.07222074727568,-9.756812626481235,47.378763570284754,-18.72398827842789,3.3892266676858402,8,-2.5349960327148438,-4.029991149902344,-3.4599952697753906,-11.974990844726562,2.8800048828125,3,-0.04301770066300714,-2.228156202779177,172.5800018310547,5.929163712585925,168.67999267578125,-4.210520503940169,167.6199951171875,-0.04301770066300714
10437,2021-08-06,171.1300048828125,171.88999938964844,168.3699951171875,168.8300018310547,3164200.0,0.007061803441143155,-1.1863268681258796,-0.6336088038470592,73.62894979082229,56.60088525481644,-4.595760149820222,-6.146982872382296,-5.292188775814509,-11.569703881648422,8.639739082098838,3.5200042724609375,-0.14743499065545507,5.640006256103504,-1.6239281968847195,12.903940709091728,2.0080390296093924,9.271973482597616,-9.750679237456495,57.34996319568837,-14.216434471212146,3.631967226494108,8,-3.7350082397460938,-5.230003356933594,-4.282505035400391,-12.870002746582031,2.339996337890625,4,-0.0507801215067869,1.4394963492099373,169.92999267578125,-2.228156202779177,172.5800018310547,5.929163712585925,168.67999267578125,-0.0507801215067869
10438,2021-08-09,171.30999755859375,172.52999877929688,169.38999938964844,171.05999755859375,2580800.0,0.0010517891114683042,1.334569918090441,0.10869550795114541,71.70283306649549,59.628630388577385,-4.0388320195907,-6.356757353161697,-5.3238791131493315,-11.595145294389141,9.582128643958628,3.1399993896484375,0.7382627803450816,5.631999206542957,-2.0396083811597805,13.303606794245695,1.7961954126915884,9.467803000394326,-8.821017964866229,59.213240706516416,-16.590505236664796,3.835803793851373,8,-2.2649993896484375,-5.409996032714844,-4.284999847412109,-13.049995422363281,2.7700042724609375,0,-0.046932423096806564,-1.1863268681258796,171.1300048828125,1.4394963492099373,169.92999267578125,-2.228156202779177,172.5800018310547,-0.046932423096806564
10439,2021-08-10,171.0,171.63999938964844,169.0,171.30999755859375,1943800.0,-0.0018095707373279035,4.443290860468775,-1.239990234375,65.14258793310137,61.28285323984396,-2.693690204909956,-6.063057779334713,-4.9109344325196105,-11.055624680804073,10.741147851559651,2.6399993896484375,1.5709070397082883,5.135001373291004,-2.8738888423071387,13.143891588889147,1.1305562654919186,9.13944648109009,-7.490138773770667,38.22678802718192,-34.47676118840679,4.004445107799073,8,-1.1050033569335938,-5.099998474121094,-3.9125022888183594,-12.739997863769531,2.2100067138671875,1,-0.04286550778394549,1.334569918090441,171.30999755859375,-1.1863268681258796,171.1300048828125,1.4394963492099373,169.92999267578125,-0.04286550778394549
10440,2021-08-11,170.4600067138672,172.08999633789062,168.67999267578125,172.0399932861328,1946400.0,-0.003157855474460902,3.059545867393279,5.096771017916913,73.36656584261308,63.820706702636656,-1.2820715065927004,-5.464573154956838,-4.242809620610387,-10.326197503967535,11.609686888057805,3.410003662109375,2.2598798662259583,4.380007934570301,-3.888876058658724,12.648891927799326,0.24556593795580284,8.5144499311848,-6.010934385736192,38.7038528377061,-33.41016946826364,4.134441996614507,8,-0.26500701904296875,-4.560005187988281,-3.2300071716308594,-12.200004577636719,1.05999755859375,2,-0.009679743577877042,4.443290860468775,171.0,1.334569918090441,171.30999755859375,-1.1863268681258796,171.1300048828125,-0.009679743577877042
10441,2021-08-12,168.5800018310547,169.7100067138672,166.55999755859375,169.5,2562100.0,-0.011029008616480152,3.7014655142964505,0.5822822706816294,63.661047742346156,65.36718220461856,1.0255922275436546,-3.3698493158912015,-2.279989875904562,-8.30712255357517,12.16749840109224,3.9000091552734375,2.9676818108484326,2.254003143310541,-6.00447794089672,10.512484227517803,-1.8752373987930753,6.383243685414158,-3.266855289174174,33.83591054313099,-35.20223906474962,4.129240542103626,8,1.839996337890625,-2.6800003051757812,-0.94000244140625,-10.319999694824219,0.899993896484375,3,0.008067389937001623,3.059545867393279,170.4600067138672,4.443290860468775,171.0,1.334569918090441,171.30999755859375,0.008067389937001623
10442,2021-08-13,170.0800018310547,170.77000427246094,168.38999938964844,169.35000610351562,2040700.0,0.00889785255491482,1.255928146310773,-0.7934751961255867,65.79755594300582,67.04303787483184,-0.06415215085337422,-4.332757804309523,-3.5996995077514953,-9.593890013711501,12.350574626390165,2.3800048828125,3.4818459503280224,3.272003173828125,-4.658789977094898,11.202796324751148,-0.6933934016333865,7.2373997492896365,-3.9719070125246105,58.96153354632588,-7.552967125852177,3.9653965754615155,8,0.339996337890625,-4.180000305175781,-3.7650070190429688,-11.819999694824219,0.4900054931640625,4,0.016051244697485645,3.7014655142964505,168.5800018310547,3.059545867393279,170.4600067138672,4.443290860468775,171.0,0.016051244697485645
10443,2021-08-16,171.07000732421875,171.55999755859375,169.47000122070312,169.6300048828125,2163200.0,0.00582082245123372,-1.374982660563185,1.9726176292301583,72.03742681895831,68.93476146720452,-0.5736316331665989,-4.6067601406157905,-4.507348411571797,-10.361942948342232,11.831141149070657,2.089996337890625,3.8724051518074134,3.6575080871581918,-3.5731532206321788,10.888169394948562,0.0421774332630207,7.272838741053363,-4.510009765625,81.55534830332162,13.332078703744727,3.6153306538951795,8,-0.165008544921875,-5.170005798339844,-4.755012512207031,-12.810005187988281,2.779998779296875,0,0.014029308433568977,1.255928146310773,170.0800018310547,3.7014655142964505,168.5800018310547,3.059545867393279,170.4600067138672,0.014029308433568977
10444,2021-08-17,166.3000030517578,170.13999938964844,165.66000366210938,170.13999938964844,4593000.0,-0.027883346397598707,1.3333333333333333,-2.6666596024244478,55.00888065829149,67.6241011280872,4.272574684141858,0.6195166626833668,0.32674450827497026,-5.3868477565322905,11.506963757775528,5.410003662109375,4.136372279902588,-1.3819961547851562,-7.964977296645515,5.200984987075202,-4.67348672571535,1.9094944161450371,8.949996948242188,9.953345546706661,-53.45697688478772,3.291490570930181,8,3.4150009155273438,-0.40000152587890625,0.01499176025390625,-8.040000915527344,10.92999267578125,1,0.04678291423046743,-1.374982660563185,171.07000732421875,1.255928146310773,170.0800018310547,3.7014655142964505,168.5800018310547,0.04678291423046743
10445,2021-08-18,165.77999877929688,168.0399932861328,161.2899932861328,164.89999389648438,5452700.0,-0.0031269047679999273,1.500002825704872,-0.22916815678420713,48.15356338133642,65.38882346410782,4.164501901845313,1.2791363329840237,0.8922537402525847,-4.777817490168616,11.917079246731229,6.75,4.3598370689272485,-1.9490005493163949,-8.459570715668917,4.5615696170361275,-5.204285632492656,1.3062845338598663,9.278201293945301,43.719606867195104,-15.426866491830665,3.25528508317626,8,1.1299972534179688,0.12000274658203125,0.5349960327148438,-7.519996643066406,12.75,2,0.044818482261312464,1.3333333333333333,166.3000030517578,-1.374982660563185,171.07000732421875,1.255928146310773,170.0800018310547,0.044818482261312464
10446,2021-08-19,166.7899932861328,166.97000122070312,163.5500030517578,165.1199951171875,3451100.0,0.006092378539467536,2.3694330233991536,1.8977146622277707,48.47898547948355,62.59438298507018,2.975123855845993,0.6796670598036201,-0.10662845829978096,-5.639956307718052,12.34935788631624,3.4199981689453125,4.404241032472072,-1.1775054931640625,-7.133346615773121,4.778335629444996,-4.155426054468592,1.8004150681404667,7.717478515624975,53.55401861660637,-1.4994617818397273,2.977920561304523,8,0.12000274658203125,-0.8899917602539062,-0.5649986267089844,-8.529991149902344,10.120010375976562,3,0.028359081340171732,1.500002825704872,165.77999877929688,1.3333333333333333,166.3000030517578,-1.374982660563185,171.07000732421875,0.028359081340171732
10447,2021-08-20,166.63999938964844,168.17999267578125,165.07000732421875,166.8699951171875,2913000.0,-0.0008992979346611474,1.182452871606247,-0.13772214354241857,47.628279694972214,59.91943261045648,2.705772019044389,1.1310128056730946,0.02169309319168633,-5.321678516851875,12.901635856985234,3.1099853515625,3.7320070768591336,-1.4819992065429801,-7.106434406775094,4.1424359936891335,-4.294216806659051,1.330218393573091,7.338773271484342,52.09351390302427,-1.2031053849574533,2.8122176001160595,8,0.04999542236328125,-0.7399978637695312,-0.5550041198730469,-8.379997253417969,4.649993896484375,4,0.017042704922543672,2.3694330233991536,166.7899932861328,1.500002825704872,165.77999877929688,1.3333333333333333,166.3000030517578,0.017042704922543672
10448,2021-08-23,169.6300048828125,172.8000030517578,166.05999755859375,170.24000549316406,13465500.0,0.01794290388931552,1.3525342124674786,2.652225834273204,52.10272482876943,58.47055893219738,-0.6119552165854998,-1.4837782961074026,-2.9640696310152634,-8.163743805058743,13.862639578978353,6.7400054931640625,3.257642843542186,1.2215057373046818,-4.071387149111729,6.5143986237210925,-1.4249407059035377,3.8679521805129014,3.8412166033202766,72.45877081344787,20.24903589287743,2.6464464432082098,8,-2.5850067138671875,-3.7300033569335938,-3.5450096130371094,-11.370002746582031,-0.790008544921875,0,0.00554148684989797,1.182452871606247,166.63999938964844,2.3694330233991536,166.7899932861328,1.500002825704872,165.77999877929688,0.00554148684989797
10449,2021-08-24,165.85000610351562,170.36000061035156,164.75,169.83999633789062,8137000.0,-0.022283786302477848,1.2306170862076289,6.540961052605248,35.02449757061514,54.21032912419761,2.638118680294781,2.6909406906356423,0.7492557422085042,-4.3409093480790375,14.323161867292466,5.6100006103515625,2.39948029065053,-2.721493530273449,-7.428250717634796,1.9852636570878985,-5.074872123954123,-0.36811493659277517,7.13396625461715,39.61780146356983,-9.299548417426209,2.3533785936806746,8,1.1949920654296875,0.7349929809570312,-1.9625053405761719,-7.590003967285156,1.6299896240234375,1,0.048236356379792955,1.3525342124674786,169.6300048828125,1.182452871606247,166.63999938964844,2.3694330233991536,166.7899932861328,0.048236356379792955
10450,2021-08-25,164.0,167.92999267578125,163.0800018310547,166.11000061035156,19156400.0,-0.011154694214246419,-1.4556934642113517,0.5288235024169369,36.31751499472597,51.17215881890648,3.88383271342326,4.783025160169075,2.536151877312932,-2.508048228133646,14.910963177162174,4.8499908447265625,1.5323695938973287,-4.569499969482422,-9.284390255607462,0.1453903166426187,-6.926945112544928,-2.212054826419916,8.800003051757812,9.465000549441923,-38.00919471196015,2.357445143062517,8,3.0449981689453125,3.3949966430664062,-0.11249923706054688,-5.739997863769531,3.3699951171875,2,0.0806707056557261,1.2306170862076289,165.85000610351562,1.3525342124674786,169.6300048828125,1.182452871606247,166.63999938964844,0.0806707056557261
10451,2021-08-26,167.36000061035156,168.47999572753906,163.69000244140625,165.0,7306300.0,0.02048780859970467,1.0826099215497653,-1.118483378049045,42.08979441296568,48.53796309334646,0.3716596439867317,1.56799944472138,-0.7976360130210765,-5.837408136445731,15.400064903602962,4.7899932861328125,0.9786190452688288,-1.2504997253417969,-5.904954867174268,3.4039554164906747,-3.5777272962580184,1.0767278455744247,4.979602050781239,44.032903722076576,-2.1015210266921898,2.327227570916235,8,-0.31500244140625,0.03499603271484375,-3.4724998474121094,-9.099998474121094,-3.100006103515625,3,0.06674234063222406,-1.4556934642113517,164.0,1.2306170862076289,165.85000610351562,1.3525342124674786,169.6300048828125,0.06674234063222406
10452,2021-08-27,166.47999572753906,169.80999755859375,166.1699981689453,167.3000030517578,9136200.0,-0.00525815535135743,-4.055546136565931,-0.34746064073966315,40.15491425411436,44.995461697252686,0.7680718233386301,2.5022632527188193,0.0924488198508584,-4.895482754556326,15.771086338901362,3.6399993896484375,0.25669950554603815,-2.0835044860839957,-6.807047969009375,2.6400389968413833,-4.445276227546685,0.2782672553786938,5.4176225585937345,34.979356681998716,-9.108222277800785,2.361771741462696,8,0.56500244140625,0.9150009155273438,-2.5924949645996094,-8.219993591308594,-1.1100006103515625,4,0.06265021745699739,1.0826099215497653,167.36000061035156,-1.4556934642113517,164.0,1.2306170862076289,165.85000610351562,0.06265021745699739
10453,2021-08-30,166.97999572753906,168.27000427246094,166.64999389648438,166.97000122070312,4901600.0,0.0030033638444963984,-3.984577102748891,-0.012188314104949758,41.86892881767303,43.53546704829508,-0.4169561246259832,2.0573385194344382,-0.2615345769945634,-5.372658408587256,15.45651583251545,1.790008544921875,-0.13820851644084087,-1.5515045166015682,-6.310499413717281,3.2074903805141446,-3.9310019651594246,0.8279929319562882,4.493317558593731,53.57135371471928,8.381283595785902,2.379497448557855,8,0.06500244140625,0.41500091552734375,-3.0924949645996094,-8.719993591308594,-0.92999267578125,0,0.025811460467554337,-4.055546136565931,166.47999572753906,1.0826099215497653,167.36000061035156,-1.4556934642113517,164.0,0.025811460467554337
10454,2021-08-31,162.9499969482422,166.52000427246094,161.33999633789062,166.14999389648438,9136300.0,-0.024134620208474677,1.629433839504595,-320.17557251908397,36.689110393277275,42.261638938510735,3.4507545544499294,5.940629170953372,3.8074763637059448,-1.328986887153718,15.677294069066406,5.6399993896484375,-0.8548093765230078,-5.295003509521479,-10.666813760788074,0.07680674174511637,-7.980908635154776,-2.609098383888181,8.1159835378906,19.008268929362806,-25.886828378614332,2.6859051256333,8,4.120002746582031,4.444999694824219,0.9375038146972656,-4.689994812011719,4.029998779296875,1,0.03614605400403459,-3.984577102748891,166.97999572753906,-4.055546136565931,166.47999572753906,1.0826099215497653,167.36000061035156,0.03614605400403459
10455,2021-09-01,161.11000061035156,164.1999969482422,161.0399932861328,163.77000427246094,6513600.0,-0.011291785040505764,-1.2571307124717988,0.8312519371528027,36.741218210871274,40.9574425753316,5.094375327851793,7.248918420178541,5.681382355444555,0.5382320628099819,14.729117583555276,3.160003662109375,-1.9044125153741902,-6.561499786376942,-12.412376104909725,-0.7106234678441581,-9.48693794564332,-3.636061627110564,9.564940387781235,0.798258724212746,-43.616368774376944,2.92543815926639,9,5.80999755859375,7.034996032714844,1.7550010681152344,-2.8499984741210938,7.5099945068359375,2,0.039538173254641595,1.629433839504595,162.9499969482422,-3.984577102748891,166.97999572753906,-4.055546136565931,166.47999572753906,0.039538173254641595
10456,2021-09-02,162.6199951171875,162.94000244140625,161.22000122070312,162.1300048828125,4514700.0,0.00937244429964279,2.044236793777682,-0.18420660142491654,36.76365398620862,39.75026194102453,3.2750695242256427,5.442223295280314,4.224832214560706,-0.9263817701456674,13.729700462570799,1.8300018310546875,-2.2299529654827666,-4.6860054016113395,-10.847869354900354,1.4758585516776748,-7.766937378255847,-1.6050734249668324,7.476849018225295,18.015975613787536,-23.54407707047623,3.080931976644503,9,4.3000030517578125,5.525001525878906,-0.022495269775390625,-4.359992980957031,5.279998779296875,3,0.02920920023750484,-1.2571307124717988,161.11000061035156,1.629433839504595,162.9499969482422,-3.984577102748891,166.97999572753906,0.02920920023750484
10457,2021-09-03,162.44000244140625,163.5,161.74000549316406,162.52000427246094,2385600.0,-0.0011068299175113205,-1.3783778210798718,-0.16327229696063777,34.23455165800682,37.764909366495345,3.1252979957957905,5.204647252598448,4.347348695631723,-0.6904174001709862,12.756013855887382,1.7599945068359375,-2.351696264827183,-4.431497955322271,-10.682894697627717,1.819898786983174,-7.55719632647498,-1.3057995841695629,7.113430643049753,19.363859307002993,-16.429143299141497,3.125698371152721,9,3.2599945068359375,5.704994201660156,0.7374992370605469,-4.180000305175781,1.5800018310546875,4,0.01120408789753724,2.044236793777682,162.6199951171875,-1.2571307124717988,161.11000061035156,1.629433839504595,162.9499969482422,0.01120408789753724
10458,2021-09-07,163.27000427246094,163.74000549316406,162.14999389648438,162.66000366210938,5132100.0,0.005109590116843865,1.0516238272905367,-7.62483311081442,43.53393144158155,38.71040201882495,1.450825044290724,3.9436169281722186,3.448342483452933,-1.49497896580678,11.585553680670305,1.5900115966796875,-2.5541847148439274,-3.199496459960926,-9.280844276570804,2.8818513566489514,-6.240170368265865,-0.15882255165598735,5.772622424095687,40.69354955476725,1.56458770618854,3.0406739083049317,9,2.1549911499023438,4.874992370605469,0.5099945068359375,-5.010002136230469,1.0800018310546875,1,0.012862073802742957,-1.3783778210798718,162.44000244140625,2.044236793777682,162.6199951171875,-1.2571307124717988,161.11000061035156,0.012862073802742957
10459,2021-09-08,163.6699981689453,165.6699981689453,162.39999389648438,163.7100067138672,4620100.0,0.0024498921174576083,-1.5348702420098885,-0.06558771293493759,45.474040728102054,39.72779376697785,0.7924069938138132,3.126624972123409,2.8887569805550584,-1.8477876039000591,10.28207770974274,3.2700042724609375,-2.734966339290793,-2.433002471923828,-8.24213508520026,3.376130141352604,-5.33756877856203,0.4715638347143738,4.892470522985889,56.80350127870495,17.501120630722667,2.9045663066382157,9,1.7549972534179688,4.474998474121094,1.2975006103515625,-5.409996032714844,4.529998779296875,2,0.014541485363467777,1.0516238272905367,163.27000427246094,-1.3783778210798718,162.44000244140625,2.044236793777682,162.6199951171875,0.014541485363467777
10460,2021-09-09,168.80999755859375,170.1300048828125,163.27000427246094,163.27000427246094,7601800.0,0.03140465233183898,-1.476537517661932,-138.47025171624713,53.68076752189699,41.01567966797022,-4.015851149053674,-2.2591551264801524,-2.3811542483574897,-6.8687194148998,9.199780615416572,6.8600006103515625,-3.1655953758392172,2.7894973754882812,-2.8018833417699796,8.380878092746542,-0.00619298314083494,5.585187734117397,-7.7700042724609375,85.18510907203995,45.71562741767499,2.7956903586291255,9,-3.2249984741210938,-0.6650009155273438,-3.842498779296875,-5.150001525878906,3.2299957275390625,3,-0.010840601016059437,-1.5348702420098885,163.6699981689453,1.0516238272905367,163.27000427246094,-1.3783778210798718,162.44000244140625,-0.010840601016059437
10461,2021-09-10,169.94000244140625,172.08999633789062,169.5500030517578,169.60000610351562,4280800.0,0.006693945258901435,-10.545359966708281,0.06137125449983336,55.80577632718454,42.754664342755795,-5.298600226473866,-3.4594140233522808,-3.655119850528507,-7.832917116356356,8.885140622535042,3.279998779296875,-2.8215174508220855,3.8515022277832145,-1.9016804379340044,9.604684893500433,0.9749108949246192,6.72809356064181,-8.71820892333983,79.2270937362247,39.64615687517099,2.8765913328586077,9,-3.3750076293945312,-2.535003662109375,-3.2925033569335938,-4.040000915527344,3.3899993896484375,4,-0.00776749032161439,-1.476537517661932,168.80999755859375,-1.5348702420098885,163.6699981689453,1.0516238272905367,163.27000427246094,-0.00776749032161439
10462,2021-09-13,172.80999755859375,173.13999938964844,170.3000030517578,171.58999633789062,7431700.0,0.01688828454723046,2.021264852931628,3.58827753343506,55.61836404143491,44.282379367618226,-8.01960437666898,-6.4448277733529835,-6.542302690064815,-10.57972724476565,8.394203182540414,3.1999969482421875,-2.2861599825502594,6.584997558593756,0.3257799550212894,12.844215162166222,3.4553887568075368,9.714606360379975,-11.153475927734348,96.99725508545056,59.03153745729206,3.1296088017862274,9,-5.720001220703125,-5.720001220703125,-6.162498474121094,-6.909996032714844,3.82000732421875,0,-0.028412729190882446,-10.545359966708281,169.94000244140625,-1.476537517661932,168.80999755859375,-1.5348702420098885,163.6699981689453,-0.028412729190882446
10463,2021-09-14,173.47000122070312,174.10000610351562,171.5399932861328,173.5399932861328,5335200.0,0.0038192446700635596,3.302478554667966,-0.0573704880306176,65.13105109938456,47.44259500163014,-8.56263967365328,-7.289549943352483,-7.26053602955551,-11.064833385630777,7.771437346002999,2.5600128173828125,-2.0899932690804803,7.125001525878901,0.39998895342753826,13.850014098330263,3.7624952396532194,10.487507812104582,-11.12447092431637,94.61534849994523,54.50983790531284,3.3625062862256865,9,-5.900001525878906,-5.900001525878906,-6.822502136230469,-7.569999694824219,3.4499969482421875,1,-0.05447626034324582,2.021264852931628,172.80999755859375,-10.545359966708281,169.94000244140625,-1.476537517661932,168.80999755859375,-0.05447626034324582
10464,2021-09-15,174.0800018310547,174.4600067138672,172.0800018310547,173.94000244140625,4498500.0,0.0035164616709459917,4.288845938660292,-2.000218007412252,71.05264667471036,51.25497594205671,-8.300728430405513,-7.680595748791291,-7.8471198072714685,-11.552893995788565,8.298766604591194,2.3800048828125,-1.7267214421248127,7.346002197265619,-0.21601279837020115,14.90801719290144,3.564994699447709,11.12700969508353,-10.794113470097614,96.60406791864162,50.44894781161939,3.7810074978179116,9,-6.239997863769531,-6.3300018310546875,-6.607501983642578,-8.180000305175781,4.7299957275390625,2,-0.05589381678075844,3.302478554667966,173.47000122070312,2.021264852931628,172.80999755859375,-10.545359966708281,169.94000244140625,-0.05589381678075844
10465,2021-09-16,173.2100067138672,174.4600067138672,172.42999267578125,172.42999267578125,4582700.0,-0.004997674104069927,-4.205070521723821,5.571553133514986,63.63638950422053,54.240835444058035,-6.184179099266629,-6.561852097793206,-6.8701664081476395,-10.590646601571507,8.943234274396037,2.0300140380859375,-1.4474352756641906,6.104506683349598,-1.9726558649194885,14.181669231618685,2.0659254092150547,10.143087957484141,-8.80670651761909,74.54177051544212,26.956670293025198,4.038581274134543,9,-5.1100006103515625,-5.4600067138671875,-5.312507629394531,-7.310005187988281,5.209991455078125,3,-0.02892448225523858,4.288845938660292,174.0800018310547,3.302478554667966,173.47000122070312,2.021264852931628,172.80999755859375,-0.02892448225523858
10466,2021-09-17,171.52000427246094,173.02000427246094,170.2899932861328,171.39999389648438,13056400.0,-0.009756956156684593,-1.3333311597274298,0.15385668733738922,61.32078446426246,57.25041686697532,-3.4631303580456745,-4.742468765175005,-5.041637126861076,-8.799878467916415,9.370473985444553,2.920013427734375,-0.646828459126283,4.178003692626959,-4.133843127903987,12.489850513157904,0.02208028236148607,8.333927102892432,-6.1110334244509374,29.496571357478977,-18.869983299332702,4.1559234102654745,9,-3.2150039672851562,-3.7700042724609375,-3.472503662109375,-5.620002746582031,8.999999999999972,4,0.0030316522896411957,-4.205070521723821,173.2100067138672,4.288845938660292,174.0800018310547,3.302478554667966,173.47000122070312,0.0030316522896411957
10467,2021-09-20,169.47999572753906,170.75999450683594,167.02999877929688,170.10000610351562,10189700.0,-0.011893706238960355,2.845381826190233,-5.166306420851876,55.25210353414252,58.55243598837098,-0.35702526462796413,-2.6127423296884444,-2.960032209703172,-6.614218350953422,9.800941307330277,4.4900054931640625,0.31684094151293607,1.9959953308105582,-6.362262194327286,10.354252855948403,-2.183133431758364,6.17512409337948,-3.1659212929433522,32.97435170752445,-14.12519151772372,4.179128762568929,9,-1.0499954223632812,-1.7299957275390625,-1.3199958801269531,-3.5799942016601562,10.400009155273438,0,0.02271658131090004,-1.3333311597274298,171.52000427246094,-4.205070521723821,173.2100067138672,4.288845938660292,174.0800018310547,0.02271658131090004
10468,2021-09-21,170.57000732421875,171.63999938964844,168.24000549316406,170.82000732421875,4011300.0,0.0064315059249353546,2.5979073485007507,0.40321905840080724,68.26464562085202,61.08472542089876,-0.3381995256648338,-3.824821079015635,-4.036188276727302,-7.581897219086841,9.618627842422157,3.399993896484375,1.2769573251006534,3.039006805419916,-5.380408730504939,11.458422341344772,-1.1707009625424973,7.24871457338233,-3.540008544921875,47.64474784005191,-2.883888975217154,4.209707767962423,9,-1.7050018310546875,-2.82000732421875,-2.4100074768066406,-4.670005798339844,-0.1100006103515625,1,0.03552791990607673,2.845381826190233,169.47999572753906,-1.3333311597274298,171.52000427246094,-4.205070521723821,173.2100067138672,0.03552791990607673
10469,2021-09-22,173.85000610351562,174.25999450683594,171.22999572753906,172.0,3484500.0,0.019229633806969737,1.2696765344610812,-7.4000244140625,78.56503082890794,63.8496435661222,-2.2599641178434524,-6.82465342527766,-7.254582710386586,-10.64180776580605,9.980339441720881,3.6899871826171875,2.495849365255424,5.9190055847167855,-2.91412868284516,14.75213985227873,1.5024384509358129,10.335572718497758,-6.82000732421875,91.79004092965563,33.52623617810583,4.416567133780974,9,-3.1050033569335938,-6.100006103515625,-5.447505950927734,-7.950004577636719,-1.3899993896484375,2,0.017658855091450043,2.5979073485007507,170.57000732421875,2.845381826190233,169.47999572753906,-1.3333311597274298,171.52000427246094,0.017658855091450043
10470,2021-09-23,177.22999572753906,177.7899932861328,174.14999389648438,174.5,3391900.0,0.019441987376237924,-1.1224437138827967,1.4756684977153132,80.22342101192862,66.56271519776043,-4.827651500484734,-9.657826996755944,-10.496960647817161,-13.750440808096187,11.030742063175225,3.9399871826171875,3.4927598513853866,8.637495422363287,-0.9088695200200618,18.183860364746636,3.8643129511715983,13.410677893554976,-9.456996154785145,94.79555906615029,30.141892774956247,4.773182471191674,9,-4.819999694824219,-7.81500244140625,-9.422492980957031,-11.329994201660156,-3.739990234375,3,0.008914979795427325,1.2696765344610812,173.85000610351562,2.5979073485007507,170.57000732421875,2.845381826190233,169.47999572753906,0.008914979795427325
10471,2021-09-24,178.52999877929688,178.83999633789062,175.83999633789062,176.5500030517578,2393300.0,0.007335118676842667,1.3077004337032625,0.7252742953278968,81.81097449870461,69.47300524856817,-5.342884378304717,-10.622727784228232,-11.56081380631943,-14.778193517454639,12.077755744798175,3.0,4.542981360399466,9.37899856567384,-1.1229162936393209,19.880913424987,4.128041136017259,14.62995599533042,-9.554959960937481,97.37512597224735,25.877567074653015,5.250957429656575,9,-5.595001220703125,-8.590003967285156,-12.125,-12.629997253417969,-3.5399932861328125,4,-0.0006161463681381152,-1.1224437138827967,177.22999572753906,1.2696765344610812,173.85000610351562,2.5979073485007507,170.57000732421875,-0.0006161463681381152
10472,2021-09-27,176.91000366210938,178.1300048828125,175.60000610351562,177.27000427246094,4497200.0,-0.009074077904353661,1.4326889924072919,-0.1818188824068865,76.15030374232308,70.69736665333912,-3.4421172976758783,-8.623404774887092,-9.614818236149347,-12.924857776195779,12.841972419056102,2.92999267578125,4.9974356307830305,7.2375030517578125,-3.731420907428287,18.206427010943912,1.7530410721647627,12.721965031350862,-6.553870791015612,81.7925062006878,6.134134033075654,5.4844619795930445,9,-3.975006103515625,-6.970008850097656,-10.5050048828125,-11.010002136230469,1.029998779296875,0,0.020405859112673452,1.3077004337032625,178.52999877929688,-1.1224437138827967,177.22999572753906,1.2696765344610812,173.85000610351562,0.020405859112673452
10473,2021-09-28,171.2899932861328,174.8800048828125,171.17999267578125,172.27999877929688,5494000.0,-0.031767623422305435,-5.115688722430296,2.750010596363328,62.17250904070536,69.71068469400524,2.051920192794256,-2.8079072642051415,-3.6803234143933423,-7.125609081521475,13.194898723856696,5.730010986328125,5.1928999171791475,1.4019927978515625,-9.513423986349778,12.317409582052903,-4.055715594249108,6.859701189952233,7.5500030517578125,1.4360386130843057,-73.44277739515944,5.457708392100669,9,1.6450042724609375,-1.3499984741210938,-4.9949951171875,-5.389991760253906,7.510009765625,1,0.050148940004512976,1.4326889924072919,176.91000366210938,1.3077004337032625,178.52999877929688,-1.1224437138827967,177.22999572753906,0.050148940004512976
10474,2021-09-29,168.83999633789062,171.8300018310547,168.1199951171875,170.5399932861328,3498400.0,-0.014303211187296716,-1.3630620605200623,1.7171591066722154,50.05242705812204,68.20135553332763,4.112978655641257,0.11170586384406533,-1.0000466544659616,-4.5381802596781995,13.206950904240905,3.7100067138671875,5.129731565592039,-1.3425041198730412,-11.776989978722924,9.091981738976841,-6.559747049297982,3.8747388095519,9.846799926757825,6.716428532793582,-64.09684634330385,5.217242929424937,9,4.095001220703125,1.0999984741210938,-2.3674964904785156,-2.9399948120117188,11.889999389648409,2,0.009594944391816407,-5.115688722430296,171.2899932861328,1.4326889924072919,176.91000366210938,1.3077004337032625,178.52999877929688,0.009594944391816407
10475,2021-09-30,167.47999572753906,171.25999450683594,167.36000061035156,170.36000061035156,4820600.0,-0.008054967068524821,-1.5,1.694123560510183,45.735080227654265,66.46961061814893,5.112314751241001,2.080044247725567,0.4524835187235112,-2.9439534056787124,13.215850676014062,3.899993896484375,4.687968667618634,-3.0210044860839957,-12.647035950749853,6.605026978581861,-7.834020218416924,1.7920112462489328,10.784128491210936,1.0452540230450333,-65.8656491633175,4.813015732332928,9,5.4550018310546875,2.4599990844726562,-0.6649971008300781,-1.5799942016601562,16.699996948242188,3,0.029734960075051164,-1.3630620605200623,168.83999633789062,-5.115688722430296,171.2899932861328,1.4326889924072919,176.91000366210938,0.029734960075051164
10476,2021-10-01,167.3699951171875,168.8800048828125,164.75999450683594,167.8300018310547,3549200.0,-0.0006567985022551959,2.2187419906659596,0.1597242826262027,39.57055430089282,64.72721625889896,5.10899449354622,2.702718691189716,0.7465539160569676,-2.5987866949394345,13.427654379087125,4.1200103759765625,4.004001545119422,-3.368505096435541,-12.391307962832798,5.654297769961715,-7.879906529634155,1.142896336763073,10.239881685058606,19.521305795253916,-41.78347124973643,4.511401433198621,10,4.430000305175781,2.5699996948242188,-0.14999771118164062,-1.4699935913085938,17.090011596679688,4,0.036565755837487446,-1.5,167.47999572753906,-1.3630620605200623,168.83999633789062,-5.115688722430296,171.2899932861328,0.036565755837487446
10477,2021-10-04,164.25999450683594,167.6999969482422,163.64999389648438,166.74000549316406,5377500.0,-0.018581589897125994,-1.1891836162385971,5.391249543901549,33.85909186449689,60.904376952637286,8.270388719210246,6.2779324545402915,3.9589569749141447,0.8071655018463275,13.892607165492091,4.0500030517578125,3.524747574288398,-6.569505310058588,-15.270896212780201,2.131885592663025,-10.92020076141938,-2.218809858697796,12.321891711777369,5.43187901680775,-49.52534093457397,4.350695451360803,10,6.9850006103515625,5.680000305175781,2.960002899169922,1.6400070190429688,20.740005493164062,0,0.06532333705807813,2.2187419906659596,167.3699951171875,-1.5,167.47999572753906,-1.3630620605200623,168.83999633789062,0.06532333705807813
10478,2021-10-05,165.3699951171875,166.72999572753906,163.9600067138672,165.24000549316406,2899100.0,0.006757583388969257,-1.059481198699877,-0.05241493878053283,34.99827333455627,56.06362611993154,7.0908771028256865,5.621543970878065,2.9550854565594022,-0.006685339210150687,14.452999543388984,2.769989013671875,3.213808864445184,-5.564504241943354,-13.925846213078387,2.7968377291916795,-9.745175227510884,-1.3838332563758229,9.918701869212924,21.02688939254036,-27.478274980606706,4.180670985567518,10,5.875,4.569999694824219,1.8500022888183594,0.5300064086914062,15.490005493164091,1,0.0760114149807598,-1.1891836162385971,164.25999450683594,2.2187419906659596,167.3699951171875,-1.5,167.47999572753906,0.0760114149807598
10479,2021-10-06,166.0500030517578,166.27000427246094,163.13999938964844,163.77999877929688,2754000.0,0.004112039394380096,1.3099609803888448,17.46296513675314,37.58669036961789,51.32621160411924,5.797781493306331,5.406158808022752,2.4335281155039183,-0.43116475554376166,15.659986706660078,3.1300048828125,3.2176733454128907,-5.003496551513678,-12.988802706857001,2.981809603829646,-8.99614962918534,-1.0108434738420158,8.074823625650993,35.83750507373833,-8.986965042647128,3.9926530776716658,10,4.939994812011719,3.8899917602539062,1.1699943542480469,-0.15000152587890625,17.050003051757784,2,0.0767840997631648,-1.059481198699877,165.3699951171875,-1.1891836162385971,164.25999450683594,2.2187419906659596,167.3699951171875,0.0767840997631648
10480,2021-10-07,166.97999572753906,169.2899932861328,166.74000549316406,167.42999267578125,2174100.0,0.005600678462447162,-4.483977882422432,-0.19823616796735835,41.915944120696516,46.89343045100723,3.6441433932965595,4.566146172617607,1.6293146501629394,-1.0735165682011996,15.54329459365925,3.239990234375,2.8374885485387153,-3.982003784179682,-12.116103293622757,4.152095725263393,-8.049053538901205,0.0850459705418416,5.826651675338496,62.439026810835486,15.028134392421599,4.067049754721536,10,3.6550064086914062,2.9599990844726562,0.25250244140625,-1.0799942016601562,17.80999755859375,3,0.08234519314778166,1.3099609803888448,166.0500030517578,-1.059481198699877,165.3699951171875,-1.1891836162385971,164.25999450683594,0.08234519314778166
10481,2021-10-08,168.6199951171875,168.9499969482422,166.67999267578125,168.47999572753906,3145900.0,0.009821532109297815,4.674989032787198,-0.3111118646366688,48.446531134701225,43.815233494604804,0.5035298629168494,2.9746990282231422,0.05614989924777092,-2.37813088554978,15.010729706636011,2.2700042724609375,1.8944787837744173,-2.276004028320301,-10.466246824614785,5.914238767974183,-6.371125426467557,1.8191173698269552,3.026654524102554,89.10571001821133,38.2217577382344,4.095121398147248,10,0.39000701904296875,1.410003662109375,-1.0874977111816406,-2.7199935913085938,16.44000244140622,4,0.09227848421997553,-4.483977882422432,166.97999572753906,1.3099609803888448,166.0500030517578,-1.059481198699877,165.3699951171875,0.09227848421997553
10482,2021-10-11,167.89999389648438,171.5399932861328,167.8000030517578,168.1199951171875,1964800.0,-0.004269963477360639,-16.810202005522452,-1.5714441416893732,45.11165568212548,41.91958312142926,-0.21114950886217798,3.486762655190944,0.8076277390835855,-1.4389688860697163,14.194038714286068,3.739990234375,0.4802556885830427,-2.750505065917963,-10.993366306179638,5.492356174343712,-6.871935686048801,1.3709255542128744,-4.7599945068359375,56.666642446348966,5.1510014605037,4.121430620130834,10,-0.4149932861328125,2.3900070190429688,-0.3674964904785156,-1.9999923706054688,19.770004272460938,0,0.09863021691110108,4.674989032787198,168.6199951171875,-4.483977882422432,166.97999572753906,1.3099609803888448,166.0500030517578,0.09863021691110108
10483,2021-10-12,164.02000427246094,169.57000732421875,163.82000732421875,168.50999450683594,3018000.0,-0.02310893248998913,-1.351745873248666,20.408933277847137,32.38981383832237,39.95707054145152,2.8263652055439366,6.980369552581124,4.6682096576794265,2.5384530380177637,13.27997482717259,5.75,-1.3452230766862954,-6.157994842529291,-14.79434837990624,2.478358694847657,-10.476171611217751,-1.8398180738408314,-0.7120050048828261,10.476256217052798,-34.460095477147824,4.318176768688468,10,3.3199920654296875,6.4749908447265625,2.9024925231933594,1.8799972534179688,23.019989013671875,1,0.12791120095746522,-16.810202005522452,167.89999389648438,4.674989032787198,168.6199951171875,-4.483977882422432,166.97999572753906,0.12791120095746522
10484,2021-10-13,164.35000610351562,166.7100067138672,163.57000732421875,165.9600067138672,3416600.0,0.002011960873421925,1.019291815697415,0.35857552607253546,24.09495312188311,37.552611974143616,2.0031296854481297,6.202026594128853,4.288062508803193,2.3105479996346503,12.262759136171994,3.1399993896484375,-3.0333698476202073,-5.341493225097651,-14.146905412585397,3.463918962390096,-9.74419931884151,-0.9387871313537914,-0.8773669555664299,9.786702047208518,-27.651329118252963,4.402706093743866,10,2.989990234375,6.269989013671875,2.4349899291992188,1.5499954223632812,23.739990234375,2,0.1004563060158159,-1.351745873248666,164.02000427246094,-16.810202005522452,167.89999389648438,4.674989032787198,168.6199951171875,0.1004563060158159
10485,2021-10-14,168.1999969482422,168.60000610351562,166.1300048828125,166.52000427246094,5043100.0,0.023425559487364023,-1.008138049101217,-1.043473316084274,31.15650090934851,36.61771715286091,-1.937765132206863,2.0632368944635004,0.3059015009828272,-1.4642184576925388,11.017760918394618,4.25,-3.935820450559447,-1.2410018920898551,-9.908937641589176,7.426933857409466,-5.57496976683953,3.0929659826598197,-4.6299896240234375,58.0928203154765,27.07001080553946,4.333967874749664,10,-0.8600006103515625,2.7900009155273438,-1.4150009155273438,-2.2999954223632812,20.600006103515625,3,0.08858507387404035,1.019291815697415,164.35000610351562,-1.351745873248666,164.02000427246094,-16.810202005522452,167.89999389648438,0.08858507387404035
10486,2021-10-15,172.0399932861328,172.10000610351562,169.72000122070312,170.02999877929688,2887000.0,0.022829942970048034,1.234725236938815,1.1964305177111716,41.78195733820297,37.498035538828255,-5.6386189351742075,-1.8296108613392903,-3.5389381834454525,-5.2252176811271625,10.549940729113112,3.9000091552734375,-4.129191693116525,2.572994995117199,-6.124267276626966,11.270257266861364,-1.7756361407548695,6.921626130989267,-8.469985961914062,99.29644987138252,71.61006465276685,4.348631135872076,10,-4.419990539550781,-1.0499954223632812,-5.174995422363281,-6.139991760253906,13.460006713867188,4,0.07411067482893063,-1.008138049101217,168.1999969482422,1.019291815697415,164.35000610351562,-1.351745873248666,164.02000427246094,0.07411067482893063
10487,2021-10-18,173.3300018310547,173.66000366210938,169.72000122070312,170.3800048828125,2541500.0,0.007498306180333092,1.182826468288353,1.4676641842598708,54.03163938578822,39.61285398896514,-6.153893496192637,-2.968599390294628,-4.857585821067772,-6.430480582796832,11.141376672774639,3.94000244140625,-4.033337662568641,3.6705032348632756,-5.196737033958158,12.537743503684709,-0.7631168995474411,8.104123369273992,-9.41879455566405,96.72941574997958,63.0076079697771,4.433620134410712,10,-4.930000305175781,-2.3400039672851562,-6.345005035400391,-7.430000305175781,9.1199951171875,0,0.06767435298923208,1.234725236938815,172.0399932861328,-1.008138049101217,168.1999969482422,1.019291815697415,164.35000610351562,0.06767435298923208
10488,2021-10-19,176.6300048828125,176.75,172.5500030517578,173.74000549316406,3336700.0,0.01903884507527054,1.6837130168139738,0.9796618235047664,64.89485729090202,42.647094757996705,-8.592262037898593,-6.104295017132188,-8.154274707477896,-9.614990319628902,11.754660933035952,4.1999969482421875,-3.640106008540954,6.667506408691395,-2.729083293583784,16.064096110966574,1.9692115575538196,11.36580125982897,-12.133869824218749,99.08956613148962,59.39259621815354,4.698294851137587,10,-6.470001220703125,-5.640007019042969,-9.540008544921875,-10.730003356933594,5.839996337890625,1,0.06250349873147232,1.182826468288353,173.3300018310547,1.234725236938815,172.0399932861328,-1.008138049101217,168.1999969482422,0.06250349873147232
10489,2021-10-20,176.9199981689453,177.86000061035156,175.9199981689453,176.91000366210938,3025800.0,0.0016418121390260332,1.0529132993710792,0.003458307594021088,68.8197916577941,45.63641115100755,-8.02176896169783,-6.484988302280925,-8.42752207319677,-9.80882581005892,11.846731871140879,1.94000244140625,-2.714108055890108,6.804000091552723,-2.953354592312877,16.561354775418323,1.9253227496199088,11.682677433485537,-11.443553915039075,91.98633602909709,45.442131296994845,4.878677341932806,10,-6.204994201660156,-5.930000305175781,-9.349998474121094,-11.019996643066406,1.0800018310546875,2,0.05720096779293238,1.6837130168139738,176.6300048828125,1.182826468288353,173.3300018310547,1.234725236938815,172.0399932861328,0.05720096779293238
10490,2021-10-21,178.80999755859375,179.0500030517578,176.13999938964844,176.66000366210938,2744000.0,0.01068279114407189,1.2129264330471108,215.1175572519084,71.2956230088576,48.175199137024926,-9.00408526936775,-8.696418635489977,-10.261060058840826,-11.576170773011143,11.286865569534216,2.910003662109375,-1.7731249216263336,8.614999389648432,-1.4068735695670966,18.63687234886396,3.604062910040682,13.625935869256182,-12.095197669042989,97.4275943616087,45.50443725019635,5.010936479607762,10,-7.499992370605469,-7.714996337890625,-11.014995574951172,-12.909996032714844,4.3899993896484375,3,0.05189865726750509,1.0529132993710792,176.9199981689453,1.6837130168139738,176.6300048828125,1.182826468288353,173.3300018310547,0.05189865726750509
10491,2021-10-22,178.4199981689453,180.7700042724609,177.67999267578125,179.24000549316406,3074300.0,-0.0021810826853830845,-1.6869452147491362,-0.38139983818540546,79.32894152984947,51.97711978677204,-7.909537023299691,-8.764440160283925,-9.75735953125178,-11.077472923609491,10.603522361707842,3.090011596679659,-0.9062742792322354,8.23050003051759,-1.7722152689381403,18.23321532997332,3.2291423807897104,13.231857680245469,-10.224973899929694,78.73298231223774,20.064436156767187,5.0013576497278684,10,-6.249992370605469,-6.464996337890625,-10.4949951171875,-12.519996643066406,1.8300018310546875,4,0.05817736234356263,1.2129264330471108,178.80999755859375,1.0529132993710792,176.9199981689453,1.6837130168139738,176.6300048828125,0.05817736234356263
10492,2021-10-25,180.5200042724609,181.1000061035156,178.4199981689453,178.5800018310547,2498200.0,0.011770015273327772,-1.3716781894782075,-2.3658355042798314,80.143285735364,57.28306110866555,-8.974948391139407,-11.151890362684554,-11.765274852919788,-13.016665551646355,9.980582880547631,2.680007934570284,-0.1414221858564133,10.150006103515608,-0.4743011382020086,20.774313345233224,4.8378524826567855,15.46215972437443,-10.564482802962942,93.21635527445284,28.555947536797703,5.312153620858809,10,-8.184997558593722,-8.400001525878878,-12.492504119873018,-14.620002746582003,0.3199920654297159,0,0.027586946652309763,-1.6869452147491362,178.4199981689453,1.2129264330471108,178.80999755859375,1.0529132993710792,176.9199981689453,0.027586946652309763
10493,2021-10-26,179.8800048828125,182.38999938964844,179.63999938964844,181.97000122070312,2209200.0,-0.0035453100736827503,-1.1400717220414658,-1.0773163441875255,77.56080562088242,63.22371138633214,-6.535941759157907,-10.366867104107172,-11.070638536795741,-12.273986245888807,10.700098287951796,2.75,0.3255069874052481,9.080506134033214,-2.3633151587551424,20.52432742682157,3.358595487639036,14.802416780427393,-8.141365871871699,61.20565636364495,-6.80733399362758,5.721910646394179,10,-5.620002746582031,-7.1150054931640625,-11.79000473022461,-13.980003356933594,0.75,1,0.014287258148030224,-1.3716781894782075,180.5200042724609,-1.6869452147491362,178.4199981689453,1.2129264330471108,178.80999755859375,0.014287258148030224
10494,2021-10-27,170.4600067138672,175.0,170.0,174.11000061035156,6263900.0,-0.052368233896158856,-1.1881803005008347,1.746411622983135,55.18167417791992,65.89317508284007,4.293402576777339,-0.863553802998041,-1.5505631266718183,-2.7874786028016274,11.247321927090512,9.8800048828125,0.7817817820372568,-0.4204925537109432,-11.828793787310786,10.9878086798889,-6.124643170510865,5.2836580630889785,11.92999267578125,3.7127258799666496,-62.32003011131132,5.70415061679992,10,5.594993591308594,2.30499267578125,-2.1525039672851562,-4.560005187988281,10.329986572265625,2,0.07045637706090102,-1.1400717220414658,179.8800048828125,-1.3716781894782075,180.5200042724609,-1.6869452147491362,178.4199981689453,0.07045637706090102
10495,2021-10-28,172.4600067138672,174.35000610351562,171.52999877929688,172.25999450683594,2781100.0,0.01173295741655811,-2.397591690412722,-0.05479795657299566,55.65706105900713,67.43485327404053,3.3092346884653807,-2.6048883669217275,-3.4084184781293914,-4.715530009553618,11.646793195832611,3.8899993896484375,2.097932492892795,1.3305068969726506,-9.982278091232956,12.643291885178257,-4.325885597130139,6.98689939107544,9.92999267578125,19.85477671550547,-41.472404337012634,5.656392494102802,10,3.5949935913085938,0.30499267578125,-3.212505340576172,-6.560005187988281,8.599990844726534,3,0.032123350750671964,-1.1881803005008347,170.4600067138672,-1.1400717220414658,179.8800048828125,-1.3716781894782075,180.5200042724609,0.032123350750671964
10496,2021-10-29,173.49000549316406,173.86000061035156,170.58999633789062,171.39999389648438,3137400.0,0.005972392086275313,1.3109555877865064,10.449420201403722,58.16060450671321,67.89362717636554,2.8011180685016086,-3.3232685120946144,-4.313933341570902,-5.690172267316171,11.524188213881244,3.2700042724609375,3.724966142676209,2.0545051574707145,-9.160767606042327,13.269777920983756,-3.5531312242858064,7.662141539227235,8.652193908691402,28.167923043482006,-32.35465731128889,5.607636381756522,10,2.7049942016601562,-0.725006103515625,-2.5775108337402344,-6.32000732421875,13.149993896484375,4,0.05596859270063681,-2.397591690412722,172.4600067138672,-1.1881803005008347,170.4600067138672,-1.1400717220414658,179.8800048828125,0.05596859270063681
10497,2021-11-01,174.99000549316406,175.25,172.91000366210938,173.17999267578125,2180700.0,0.008646031197797832,1.0085789690829672,0.8660300355549715,67.21054738221002,68.15092607539975,1.7448412546419547,-4.193172440551848,-5.664617214582449,-7.141019482369984,11.160963056730177,2.339996337890625,5.058238366105343,3.0180046081542855,-7.770450197903557,13.806459414212128,-2.3762227948746215,8.412232011183193,6.909349920654279,40.27446117013612,-25.480706296870594,5.3942274030289195,11,1.2049942016601562,-2.225006103515625,-3.552509307861328,-7.295005798339844,11.269989013671903,0,0.030058828171426244,1.3109555877865064,173.49000549316406,-2.397591690412722,172.4600067138672,-1.1881803005008347,170.4600067138672,0.030058828171426244
10498,2021-11-02,177.94000244140625,178.25,174.6999969482422,174.99000549316406,2405800.0,0.01685808820868595,-1.0113251751727954,1.629821026631035,69.70136298320253,68.24887844488958,-1.11728523785942,-6.485696410216974,-8.52433179965385,-10.02836216314131,10.995270866364582,3.5500030517578125,5.920998723368058,5.339501190185558,-5.292985318508585,15.971987698879701,0.023257935838472577,10.655744444532644,3.72136586413572,96.24245383522727,22.440705948319206,5.316243254347077,11,-1.7450027465820312,-5.1750030517578125,-6.502506256103516,-10.245002746582031,5.739990234375,1,0.01629759388948715,1.0085789690829672,174.99000549316406,1.3109555877865064,173.49000549316406,-2.397591690412722,172.4600067138672,0.01629759388948715
10499,2021-11-03,178.8000030517578,179.27000427246094,175.8699951171875,177.4199981689453,1997700.0,0.00483309316933811,1.9310331219910026,0.4677987492952501,66.8254065135169,67.75218772318506,-1.8802954961264788,-6.684226801043678,-9.160336035450712,-10.833483912382547,10.709301705995582,3.4000091552734375,6.335713809103083,5.562001800537104,-4.94496907209512,16.068972673169327,0.30851636422099205,10.815487236853215,2.6281378876733186,94.58524434256302,18.019961931111567,5.253485436316118,11,-2.6050033569335938,-6.035003662109375,-7.362506866455078,-11.105003356933594,4.6299896240234375,2,0.010234909394967628,-1.0113251751727954,177.94000244140625,1.0085789690829672,174.99000549316406,1.3109555877865064,173.49000549316406,0.010234909394967628
10500,2021-11-04,180.72999572753903,180.9600067138672,176.25,179.0,5252700.0,0.010794142297763543,3.3013412297509146,1.2536156567890109,64.68402081259893,66.12497431015723,-3.9217040989592533,-7.938286821270651,-10.779646982358344,-12.68372459386066,11.361165252911746,4.7100067138671875,6.219231774501338,6.804494476318325,-3.7774892046057857,17.386478157242436,1.5135026358562698,12.09548631678038,0.4695823931034795,97.78195992107199,23.09680093316966,5.290991840462055,11,-4.534996032714815,-7.964996337890597,-9.2924995422363,-13.034996032714815,-2.259994506835909,3,0.00033197344111179916,1.9310331219910026,178.8000030517578,-1.0113251751727954,177.94000244140625,1.0085789690829672,174.99000549316406,0.00033197344111179916
10501,2021-11-05,184.17999267578125,186.1000061035156,182.1999969482422,183.75,3415700.0,0.0190892327217409,-1.209637679280011,0.24855129347222507,67.0866079671583,64.67423233591215,-7.2289197176643825,-10.712008109902087,-13.980786786105483,-16.007551034080905,12.337393383354566,5.3700103759765625,6.071454036643104,9.476491546630854,-1.7325069183979735,20.68549001165968,3.871992314116426,15.080990779145282,-14.17999267578125,85.44341870849837,12.987109330465685,5.604499232514418,11,-6.1299896240234375,-9.559989929199219,-12.742496490478516,-15.799995422363281,-7.899993896484375,4,-0.016939924211419433,3.3013412297509146,180.72999572753903,1.9310331219910026,178.8000030517578,-1.0113251751727954,177.94000244140625,-0.016939924211419433
10502,2021-11-08,184.4600067138672,185.94000244140625,183.3600006103516,183.47000122070312,2582300.0,0.001520328207303523,-3.2644421745546874,2.3023775727466287,63.626876079813115,63.126017942459995,-7.701125349711674,-10.211315785429576,-13.97518946890267,-16.161678769273294,13.486422639516105,2.580001831054659,5.666723013285292,8.928504943847656,-2.606228056798443,20.463237944493756,3.1611384435246066,14.695871444170706,-14.13800659179688,85.61405199495144,15.843970767138075,5.767366500323048,11,-6.410003662109375,-9.840003967285156,-13.590011596679688,-15.270011901855469,-4.9300079345703125,0,0.011818240249567236,-1.209637679280011,184.17999267578125,3.3013412297509146,180.72999572753903,1.9310331219910026,178.8000030517578,0.011818240249567236
10503,2021-11-09,185.0,185.88999938964844,182.82000732421875,184.32000732421875,2508500.0,0.002927427444857633,1.4959371782307187,0.6868574775357963,63.94065393766855,64.0992379157654,-8.312632315188978,-9.590669545029243,-14.233526903697907,-16.507020105426392,14.244599066793889,3.0699920654296875,5.126524642663384,8.419498443603516,-2.5072209435867308,19.346217830793762,2.9561387500083924,13.882858137198639,-14.36243975830078,89.24726371275945,21.366720241874518,5.463359693595127,11,-6.654998779296875,-10.379997253417969,-14.40750503540039,-15.810005187988281,-12.399993896484375,1,0.006810781118032239,-3.2644421745546874,184.4600067138672,-1.209637679280011,184.17999267578125,3.3013412297509146,180.72999572753903,0.006810781118032239
10504,2021-11-10,180.8600006103516,185.5,180.0399932861328,183.0,2735500.0,-0.022378375079180612,-1.8888817125303257,-3.1470918229960985,53.28210587930072,63.83535400690913,-2.8410159107112065,-4.374654513843808,-9.724252901139693,-12.225761990299361,14.729622654095975,5.4600067138671875,4.239154529978379,3.453999328613321,-5.974041500290042,12.882040157516684,-1.2600210858383605,8.168019743065003,-9.913191451416054,46.80200765262695,-16.624692427411055,4.714020414451689,11,-2.514999389648466,-6.23999786376956,-10.267505645751982,-11.670005798339872,-10.750000000000028,2,0.015592126815840768,1.4959371782307187,185.0,-3.2644421745546874,184.4600067138672,-1.209637679280011,184.17999267578125,0.015592126815840768
10505,2021-11-11,183.1000061035156,183.3699951171875,180.42999267578125,183.22999572753903,1703300.0,0.012385300705543667,13.341880978076839,0.060742832288748515,57.07377218186371,63.71459485970364,-3.814110655808463,-5.735200702349488,-11.502023422522853,-14.302384985670443,15.735992129938992,2.94000244140625,3.494767606483549,4.949004364013632,-3.742049019785213,13.640057747812477,0.6034776721141952,9.294531055913069,-11.850133005688463,50.49515421164325,-10.541195305231604,4.345526691899425,11,-3.5950012207030966,-8.264999389648409,-12.635009765624972,-13.910011291503878,-14.779998779296847,3,0.0018022204329097846,-1.8888817125303257,180.8600006103516,1.4959371782307187,185.0,-3.2644421745546874,184.4600067138672,0.0018022204329097846
10506,2021-11-12,184.7899932861328,185.6999969482422,181.5500030517578,183.57000732421875,1847600.0,0.00922985869078441,1.7302651722389812,-9.385256485502993,56.53503404855545,62.5284267115198,-4.171282888562246,-6.768013450528599,-12.749286634623502,-15.816865207338083,16.599482702214374,4.149993896484375,4.168600367138936,6.001491546630859,-2.672633336385644,14.675616429647363,1.6644291051226219,10.338553988139097,-13.243117528191902,80.50834964814322,22.57003579708043,4.337062441508249,11,-4.389991760253906,-9.954986572265625,-14.502494812011719,-15.599998474121094,-12.709991455078125,4,-0.03420094320607325,13.341880978076839,183.1000061035156,-1.8888817125303257,180.8600006103516,1.4959371782307187,185.0,-0.03420094320607325
10507,2021-11-15,185.05999755859372,185.72000122070312,183.7400054931641,185.72000122070312,1337200.0,0.0014611411995824053,4.99995376150174,-0.5409928332895809,58.018567544023725,61.230338329388815,-3.199055353555167,-6.444595751719447,-12.558498864439258,-15.962458467823154,17.17670110699818,1.979995727539034,4.767543009574553,5.684996032714821,-3.021310216257575,14.391302281687217,1.331842908228623,10.038149157201019,-13.22205919374133,85.8119493147893,27.118428321928228,4.353153124486203,11,-4.074996948242159,-10.224990844726534,-15.53999710083005,-15.120002746582003,-12.770004272460909,0,-0.047444066222452674,1.7302651722389812,184.7899932861328,13.341880978076839,183.1000061035156,-1.8888817125303257,180.8600006103516,-0.047444066222452674
10508,2021-11-16,187.6699981689453,187.8500061035156,184.5,184.5800018310547,2126300.0,0.014103537473165728,-1.0615422175480593,-4.681786655569225,83.75833277462246,63.11177458062277,-4.787127227639218,-8.627433335330892,-14.69463599684218,-18.441507792693415,17.310224010858384,3.3500061035155966,5.3311639263508255,7.742996978759777,-1.6066643213752627,17.092658278894817,3.068166328692257,12.417827628827297,-15.546818449319659,97.69516467156572,30.72311671212924,4.674830650067527,11,-5.6199951171875,-11.959991455078125,-18.78249740600586,-17.730003356933594,-15.009994506835938,1,-0.04337400473740405,4.99995376150174,185.05999755859372,1.7302651722389812,184.7899932861328,13.341880978076839,183.1000061035156,-0.04337400473740405
10509,2021-11-17,187.0399932861328,188.1000061035156,185.5399932861328,188.02999877929688,2242300.0,-0.003356982410397613,3.5309153759943444,-0.3203905069479423,80.22385888021222,64.83842325480202,-3.2020948328126337,-7.5895083748683305,-13.601213281138172,-17.729350090000537,17.26110468435669,2.560012817382784,5.512595738747706,6.606992340087885,-3.1442144932719316,16.3581991734477,1.7313889234079909,11.482595756767779,-14.287740511151554,86.17977885736371,12.700463610656271,4.875603416679904,11,-2.9699935913085938,-11.204986572265625,-18.12249755859375,-17.099998474121094,-11.569992065429688,2,-0.07720267162609962,-1.0615422175480593,187.6699981689453,4.99995376150174,185.05999755859372,1.7302651722389812,184.7899932861328,-0.07720267162609962
10510,2021-11-18,188.08999633789062,188.69000244140625,185.9900054931641,188.1000061035156,2091800.0,0.005613788972669287,3.5378006872851757,0.010110818267260636,80.24024692185219,66.29993869421246,-3.4623977011277134,-8.336022578023716,-14.331745595751812,-18.703513092739342,17.029960566202735,2.699996948242159,5.390995271882019,7.192995452880865,-3.1010823992882024,17.487073305049933,2.045956526796317,12.340034378965413,-14.416878363197299,91.5965524536947,11.874012370773215,5.147038926084535,11,-3.7249984741210938,-10.67999267578125,-19.110000610351562,-18.150001525878906,-13.709991455078125,3,-0.095592514634533,3.5309153759943444,187.0399932861328,-1.0615422175480593,187.6699981689453,4.99995376150174,185.05999755859372,-0.095592514634533
10511,2021-11-19,188.8000030517578,190.0,187.72000122070312,188.08999633789062,3299800.0,0.0037748244334681047,-2.1448325212834245,-70.93140243922579,79.571721517697,68.07158818731067,-3.8533592043418423,-8.673192204776825,-14.74387344614064,-19.344916348985123,16.565792782986065,2.279998779296875,5.452807269839013,7.3840019226074105,-3.4183648760435688,18.18636872125839,1.9828185232819067,12.785185321932914,-13.925534319727461,80.83070285554098,-3.7214026560030504,5.401183399325496,11,-3.7800064086914062,-8.94000244140625,-19.635005950927734,-18.860008239746094,-13.279998779296875,4,-0.10847455188824684,3.5378006872851757,188.08999633789062,3.5309153759943444,187.0399932861328,-1.0615422175480593,187.6699981689453,-0.10847455188824684
10512,2021-11-22,185.5,191.9499969482422,185.3600006103516,190.0,5228600.0,-0.017478829440766175,-1.7573213476259697,-6.33796823622961,65.94935372301389,68.29477705234902,-0.43618902655271086,-5.250148796417989,-11.27071891394803,-15.947060858122484,15.752821823122238,6.589996337890597,5.447917854189001,3.8349990844726562,-7.109060382580964,14.779058551526276,-1.6370306490541395,9.307028817999452,-9.112978141172675,13.42282429036361,-66.77333919997528,5.472029733526807,11,0.4949951171875,-4.665000915527344,-16.19499969482422,-15.560005187988281,-10.720001220703125,0,-0.07234500360617424,-2.1448325212834245,188.8000030517578,3.5378006872851757,188.08999633789062,3.5309153759943444,187.0399932861328,-0.07234500360617424
10513,2021-11-23,182.4499969482422,188.0,180.22999572753903,186.25,4976400.0,-0.016442064969044767,1.1287674038958049,0.8444451226128472,57.04903791297133,68.71332505609021,2.4742505046836527,-2.105696551112487,-8.100712821243519,-12.839898292009394,14.18175897473132,7.770004272460966,4.9823824813377655,0.6564964294433651,-10.259632088644281,11.572624947531011,-4.801567829600458,6.114560688487188,-4.195418078685066,18.94198796482687,-56.97889412455186,5.458064259043826,11,3.6399993896484375,-1.4749984741210938,-12.754997253417969,-12.510002136230469,-6.67999267578125,1,-0.05568651045245887,-1.7573213476259697,185.5,-2.1448325212834245,188.8000030517578,3.5378006872851757,188.08999633789062,-0.05568651045245887
10514,2021-11-24,182.47000122070312,182.50999450683597,179.6699981689453,181.4499969482422,2914800.0,0.000109642492713391,4.163672682378511,-0.2684219613952947,53.62803083570101,68.33046490651658,3.0247239027233945,-1.243567053960902,-8.017672550165457,-12.76452377825342,14.975212228658851,2.8399963378906534,4.6659766442972455,0.07600097656251137,-9.447558913263407,9.59956086638843,-4.685778968350434,4.837780921475456,9.479995727539062,22.801330049628348,-48.27418965404293,4.761779944912954,11,3.339996337890625,-1.4950027465820312,-11.895000457763672,-12.530006408691406,-5.32000732421875,2,-0.05376224855026035,1.1287674038958049,182.4499969482422,-1.7573213476259697,185.5,-2.1448325212834245,188.8000030517578,-0.05376224855026035
10515,2021-11-26,178.0,180.41000366210938,176.77999877929688,179.0,2539100.0,-0.024497184144239292,-1.110466457302035,-0.9803880503238739,37.640029736291794,66.23101998293174,7.482025219151865,3.8606970315511546,-3.4663972014382693,-8.17802301238956,15.892459522832514,5.69000244140625,4.159382037162288,-4.670999908447271,-13.253783790482714,3.9117839735881716,-8.962391849465007,-0.3796079674295356,13.704396972656241,8.04219754752907,-58.68711472268893,4.291391941017725,11,6.364997863769531,2.9749984741210938,-7.147499084472656,-8.060005187988281,-2.4499969482421875,4,-0.014213476288184701,4.163672682378511,182.47000122070312,1.1287674038958049,182.4499969482422,-1.7573213476259697,185.5,-0.014213476288184701
10516,2021-11-29,183.1999969482422,183.69000244140625,178.4499969482422,180.5399932861328,4374800.0,0.029213466001360544,1.8791123109426875,-2.660003662109375,47.894369652158915,65.10610910605786,2.271657729394235,-0.6056027396254535,-8.468537740977126,-13.205830069864703,16.702790437380987,5.69000244140625,4.460108060358806,0.04349746704102131,-7.371705035768969,7.458699969851011,-3.6641037843639594,3.751098718446002,7.9074240966796765,42.320362187569465,-21.110527522222554,3.7076012514049883,11,1.1650009155273438,-2.2249984741210938,-11.997493743896484,-13.154998779296875,-10.360000610351562,0,-0.04814406229450707,-1.110466457302035,178.0,4.163672682378511,182.47000122070312,1.1287674038958049,182.4499969482422,-0.04814406229450707
10517,2021-11-30,180.25,184.25999450683597,178.91000366210938,182.6100006103516,4561800.0,-0.016102603697507822,-1.123015068074283,-0.8872170531074072,42.65388572669176,60.538948322954454,4.992632416235239,2.907746448979651,-5.285118601259228,-10.136731694147159,17.59902730837752,5.349990844726591,4.376436293599539,-3.16949920654298,-9.68349340229625,3.3444949892102898,-6.426496304419601,0.08749789133364061,10.284324154296854,30.926923735982182,-28.030561453907954,3.2569970978766314,11,4.114997863769531,0.7249984741210938,-8.187496185302734,-9.345001220703125,-6.8600006103515625,1,-0.026241307781076584,1.8791123109426875,183.1999969482422,-1.110466457302035,178.0,4.163672682378511,182.47000122070312,-0.026241307781076584
10518,2021-12-01,180.83999633789062,188.1999969482422,180.6499938964844,182.27999877929688,4831300.0,0.0032732113059119605,-7.29667326201438,0.6101703682151673,49.96524624269728,57.17688025211946,3.723477796162854,2.683747101307688,-5.665163986598486,-10.62342459429857,18.199372632314923,7.9499969482421875,4.19733015544719,-2.7245025634765625,-8.841967188564666,3.3929620616115415,-5.7832348760206,0.33422974906747527,9.144154801406216,35.55164806973615,-23.913036192223025,3.058732312544051,12,3.5250015258789062,0.13500213623046875,-8.612491607666016,-9.769996643066406,-12.0,2,-0.033510272513337935,-1.123015068074283,180.25,1.8791123109426875,183.1999969482422,-1.110466457302035,178.0,-0.033510272513337935
10519,2021-12-02,180.6300048828125,182.52999877929688,178.0,180.0,3795600.0,-0.001161200283845254,1.04514955704661,-0.43750264909083203,45.383175288405425,53.3038722928476,3.272757315969926,3.2020373231663086,-5.349073306044602,-10.305671425077719,18.41003475218644,4.529998779296875,3.9173800674240056,-3.0259941101074332,-8.893019052329691,2.841030832114825,-5.959506581218562,-0.09248163899630413,8.825980162084335,33.712843439721766,-25.775775523726686,2.933512471111136,12,3.7349929809570312,0.34499359130859375,-7.117504119873047,-8.915008544921875,-10.230010986328125,3,-0.026905832248106276,-7.29667326201438,180.83999633789062,-1.123015068074283,180.25,1.8791123109426875,183.1999969482422,-0.026905832248106276
10520,2021-12-03,180.7899932861328,183.9499969482422,178.7100067138672,182.97000122070312,2958600.0,0.0008857244034516931,1.5313966216888608,-3.460303235807014,42.06978626805855,49.13699059844333,2.1996868564539795,3.21142571877553,-5.507879707289646,-10.338310053878189,18.405039457536024,5.239990234375,2.6489696110795933,-2.8690055847168026,-8.729789196094004,2.9917780266603984,-5.799397390405403,0.06138622097179791,8.158952308140016,27.352883538005617,-28.259221317636797,2.9303918056886054,12,3.5750045776367188,0.48000335693359375,-6.379993438720703,-9.074996948242188,-7.1599884033203125,4,-0.02013385433278647,1.04514955704661,180.6300048828125,-7.29667326201438,180.83999633789062,-1.123015068074283,180.25,-0.02013385433278647
10521,2021-12-06,181.05999755859372,182.6699981689453,176.19000244140625,182.32000732421875,3938200.0,0.0014934691215657825,5.612269365511873,0.577984027325745,42.06978626805855,46.48370532567051,0.8004810418206318,2.8413732282442368,-5.815449529928088,-10.438183738277502,17.326401356604272,6.4799957275390625,1.518659130003499,-2.443001556396524,-8.410516799899767,3.524513687106719,-5.4267591781481315,0.5407560653550831,7.402190163080064,40.549519938710475,-10.77809130273129,2.9837576217516175,12,1.1350021362304972,0.20999908447268467,-6.649997711181612,-9.345001220703097,-7.309997558593722,0,-0.03043187109871026,1.5313966216888608,180.7899932861328,1.04514955704661,180.6300048828125,-7.29667326201438,180.83999633789062,-0.03043187109871026
10522,2021-12-07,186.63999938964844,187.69000244140625,183.58999633789062,183.6699981689453,4850000.0,0.030818523728572078,-1.6198081198081198,-2.3571255570625316,48.17311335563422,45.49749148596639,-5.1414884684912465,-2.7056554780335205,-11.31672604786229,-15.762466105129477,16.51836565203987,6.630004882812528,0.36965921664983625,3.028000640869152,-3.090834303919337,9.14683558565764,-0.03141683152509245,6.087418113263396,1.0858572152093018,87.0108387001691,39.83208912170032,3.0594174723942413,12,-4.444999694824219,-4.209999084472656,-12.15999984741211,-14.925003051757812,-16.860000610351562,1,-0.07393915075485791,5.612269365511873,181.05999755859372,1.5313966216888608,180.7899932861328,1.04514955704661,180.6300048828125,-0.07393915075485791
10523,2021-12-08,186.25999450683597,186.5200042724609,184.3300018310547,185.75999450683597,3167800.0,-0.002036031311911546,3.294040210627517,0.16835009915639995,48.60415406023567,44.93928295535913,-4.6535730249078995,-2.346733242301383,-10.679610945375487,-15.103043209126696,15.816066490605717,2.30999755859375,-0.870887886493648,2.5849960327148835,-3.6193593965633113,8.789351461993078,-0.5171816819242281,5.687173747353995,1.430007934570284,87.565148395041,43.44765390781899,3.1021777146391005,12,-4.064994812011747,-2.9349975585937784,-11.779994964599638,-14.544998168945341,-14.259994506835966,2,-0.06909693705974629,-1.6198081198081198,186.63999938964844,5.612269365511873,181.05999755859372,1.5313966216888608,180.7899932861328,-0.06909693705974629
10524,2021-12-09,183.67999267578125,187.66000366210938,183.47999572753903,184.92999267578125,3457800.0,-0.013851615522086913,-4.066695026541003,-2.5,42.517808823483726,45.48125840949157,-2.105276246143461,0.4799762580746574,-7.788194877265994,-12.286605966536001,15.887578068998021,4.180007934570341,-1.6065157816718454,-0.13600540161132812,-6.197528904692689,5.925518101470033,-3.1667671531519943,2.894756349929338,-7.489990234375,65.13034986413044,25.90252487422046,3.030761751540679,12,-1.4849929809570312,0.23000335693359375,-9.199993133544922,-11.964996337890625,-17.17999267578125,3,-0.08079266621098535,3.294040210627517,186.25999450683597,-1.6198081198081198,186.63999938964844,5.612269365511873,181.05999755859372,-0.08079266621098535
10525,2021-12-10,183.42999267578125,186.5,181.1300048828125,186.41000366210938,2570800.0,-0.0013610627720422874,2.3987271480583696,2.3840087890625,40.74455120163644,44.68683413721129,-1.1220230229953643,0.796818906141624,-7.179421382721614,-11.861974731340695,15.763749704452646,5.3699951171875,-1.9087484246109057,-0.40250473022462074,-6.457615319921985,5.652605859472743,-3.430060025073317,2.6250505646240754,-7.010590209960924,62.95643682065217,27.793503810424085,3.027555294848685,12,-1.2349929809570312,0.6400070190429688,-8.949993133544922,-11.714996337890625,-20.3699951171875,4,-0.07103526849247521,-4.066695026541003,183.67999267578125,3.294040210627517,186.25999450683597,-1.6198081198081198,186.63999938964844,-0.07103526849247521
10526,2021-12-13,178.47000122070312,184.66000366210938,178.22000122070312,183.4499969482422,4457700.0,-0.0270402423438193,-1.350367686982962,1.6711333449395283,38.53928481165061,44.22965625776227,3.4603522187622104,5.543261621204039,-1.9073486439027647,-6.709394025914406,14.967586189602,6.44000244140625,-2.2329085962138606,-5.046496582031239,-11.53532393851225,1.442330774449772,-8.290910260271744,-1.8020829037907333,-1.8257867309570202,2.6399151824125964,-33.815904316068114,3.2444136782405084,12,3.7249984741210938,5.599998474121094,-3.990001678466797,-6.7550048828125,-19.839996337890625,0,-0.027119383116411266,2.3987271480583696,183.42999267578125,-4.066695026541003,183.67999267578125,3.294040210627517,186.25999450683597,-0.027119383116411266
10527,2021-12-14,176.27999877929688,178.24000549316406,173.58999633789062,176.9499969482422,3770900.0,-0.012270983506623034,1.8615306606320396,0.13453790035205548,39.65112071035055,43.08364230972375,5.618872266125095,7.422307963271464,0.6759814558493247,-4.362011605466364,14.29615976508165,4.8800048828125,-1.7821245751065646,-6.797499084472662,-13.995865710417064,0.4008675414717402,-10.396682397444863,-3.198315771500461,11.3800048828125,19.118699652529248,-18.74480806907334,3.5991833129722073,12,4.3600006103515625,6.489997863769531,0.055004119873046875,-2.7099990844726562,-16.759994506835938,1,-0.014352160181623552,-1.350367686982962,178.47000122070312,2.3987271480583696,183.42999267578125,-4.066695026541003,183.67999267578125,-0.014352160181623552
10528,2021-12-15,179.52999877929688,179.67999267578125,174.13999938964844,177.61000061035156,3598700.0,0.018436578298760997,3.9910165029658597,-2.865676740531554,45.550840804171976,43.10227181147559,2.417760698266818,3.7220428989667482,-2.170600149690358,-7.4397236382114045,13.091523084453971,5.5399932861328125,-1.9423535584365368,-3.1404991149902344,-10.163903613863852,3.882905383883383,-6.652201364427043,0.37120313444657427,7.848604736328127,42.21747938383589,2.347553905550484,3.5117022494368038,12,1.1100006103515625,3.2399978637695312,-3.194995880126953,-5.959999084472656,-18.089996337890625,2,-0.05430847249091808,1.8615306606320396,176.27999877929688,-1.350367686982962,178.47000122070312,2.3987271480583696,183.42999267578125,-0.05430847249091808
10529,2021-12-16,172.60000610351562,180.8000030517578,172.16000366210938,180.1499938964844,4817300.0,-0.03860075041999278,-1.0498237001962105,-3.932289058960986,42.39436825550199,43.13833647674708,9.03951251133293,10.028949770917109,5.068679371430221,-0.3550745371955486,11.904756435434404,8.639999389648438,-1.8477463708276218,-9.348492431640636,-17.37746175033064,-1.319523112950634,-13.362977090985623,-5.334007772295649,14.502825268554687,3.068358115570992,-39.14101646581796,4.014484659344999,12,7.3249969482421875,9.454994201660156,3.882495880126953,0.9699935913085938,-16.830001831054688,3,-0.003476280893963457,3.9910165029658597,179.52999877929688,1.8615306606320396,176.27999877929688,-1.350367686982962,178.47000122070312,-0.003476280893963457
10530,2021-12-17,170.11000061035156,172.4199981689453,169.0399932861328,171.1199951171875,7659800.0,-0.014426450782804134,-1.146028608935327,0.13377432315540091,30.0396384423088,41.8016533849971,11.013422124773854,11.702886431717786,7.8154334228009645,2.2535259063881767,10.732668020135296,3.5600128173828125,-2.1726648707547724,-10.939498138427723,-20.029384711267596,-1.8496115655878498,-15.48444142484766,-6.394554852007786,16.395117653320312,6.850234401024546,-33.8850313317597,4.5449432864199295,12,8.254997253417969,10.384994506835938,6.372501373291016,3.4599990844726562,-10.339996337890625,4,-0.021221566030209527,-1.0498237001962105,172.60000610351562,3.9910165029658597,179.52999877929688,1.8615306606320396,176.27999877929688,-0.021221566030209527
10531,2021-12-20,168.32000732421875,169.1199951171875,166.35000610351562,166.83999633789062,4087400.0,-0.0105225635160211,-1.2520314108846406,-1.465365382000574,31.14131782399747,39.90923165925969,12.076134603401442,12.521905558606647,9.793798816922958,4.112991546859007,9.405176249271516,3.7599945068359375,-2.411159253496294,-11.705491638183588,-21.689392402979706,-1.7215908733874699,-16.697442020581633,-6.713541255785543,17.13720344080079,13.633229320112566,-27.17191694728208,4.991950382398057,12,8.68499755859375,10.829994201660156,8.849998474121094,5.249992370605469,-13.730010986328125,0,-0.03125005665840508,-1.146028608935327,170.11000061035156,-1.0498237001962105,172.60000610351562,3.9910165029658597,179.52999877929688,-0.03125005665840508
10532,2021-12-21,172.0800018310547,172.33999633789062,168.92999267578125,170.1199951171875,3018100.0,0.022338369434558247,1.7500076909351563,1.3243190300430954,37.4137910622888,38.665857992821145,6.742670736345588,8.121354923172788,6.2929630500992175,0.43098770721240953,8.517665350681353,4.019989013671875,-2.5095762651258156,-7.274497222900379,-17.509913027551875,2.960918581751116,-12.392205125226127,-2.1567893205746316,11.848632561044525,39.65395804624101,-1.740714874045004,5.117707902325755,12,4.9250030517578125,7.069999694824219,5.537502288818359,1.4899978637695312,-13.449996948242188,1,-0.07816130174991032,-1.2520314108846406,168.32000732421875,-1.146028608935327,170.11000061035156,-1.0498237001962105,172.60000610351562,-0.07816130174991032
10533,2021-12-22,172.2899932861328,172.6199951171875,170.97999572753906,171.64999389648438,2025500.0,0.0012203129523691292,1.523070061152388,0.32652918233411965,38.017215260028834,38.165792041326156,4.852981066832399,7.495471023753453,6.474996545263707,0.2978064050310536,8.955750420773798,1.6399993896484375,-2.6536494691166013,-6.556505584716803,-17.14738150004945,4.034370330615843,-11.851943542383111,-1.261067627050494,10.232350842879725,41.107186415978965,-1.2071705842769234,5.295437957666316,12,4.135009765625,6.860008239746094,5.6200103759765625,1.3700103759765625,-8.319992065429688,2,-0.07411915672005365,1.7500076909351563,172.0800018310547,-1.2520314108846406,168.32000732421875,-1.146028608935327,170.11000061035156,-0.07411915672005365
10534,2021-12-23,172.66000366210938,174.44000244140625,172.57000732421875,172.8000030517578,2026200.0,0.0021476022427029395,-10.687759286633923,-0.21874925494122976,38.38904470202644,37.90406909692505,3.0792069777566553,6.696152783189831,6.498754804676054,-0.009387572583847259,9.416152916814369,2.1500091552734375,-3.458344374848423,-5.695995330810547,-16.487051580655475,5.095060919034381,-11.091523455733011,-0.30046720588808284,8.56855342486341,77.99753294126967,32.39479326719271,5.395528124922461,12,2.845001220703125,6.489997863769531,6.220001220703125,2.1350021362304688,-7.290008544921875,3,-0.06498320967640159,1.523070061152388,172.2899932861328,1.7500076909351563,172.0800018310547,-1.2520314108846406,168.32000732421875,-0.06498320967640159
10535,2021-12-27,175.47000122070312,175.52999877929688,173.00999450683594,173.00999450683594,2134900.0,0.016274745158078696,-1.0487783697951234,-17.571553133514985,42.55659366827101,38.350436747660645,-1.0936688510109889,3.886140119647081,3.9991812537773512,-2.8018630358141365,9.588937357600873,2.8699951171875,-4.283292680504189,-2.7594978332519418,-13.627170361461197,8.108174694957313,-8.19333409735657,2.6743384308526856,4.5682717875930905,99.34643130215086,50.91080147599302,5.433836264104633,12,-1.8949966430664062,3.6800003051757812,4.482501983642578,-0.345001220703125,-6.55999755859375,0,-0.11226988551429862,-10.687759286633923,172.66000366210938,1.523070061152388,172.2899932861328,1.7500076909351563,172.0800018310547,-0.11226988551429862
10536,2021-12-28,174.3800048828125,176.7899932861328,174.02999877929688,176.4199981689453,1634800.0,-0.006211867158532947,-1.0145904916772939,-0.8292633002313623,31.457953613441035,37.440084848004034,-0.7206329292453972,4.512861715155225,5.269542518299517,-1.658191900019517,9.828654504298163,2.7599945068359375,-4.805523238915498,-3.408494567871088,-14.1418964165195,7.324907280777325,-8.775195492195309,1.9582063564531325,4.563206773101257,69.33857231325942,24.717400686522744,5.366700924324209,12,-0.8050003051757812,4.769996643066406,6.507495880126953,1.1649932861328125,-12.360000610351562,1,-0.0837825450238393,-1.0487783697951234,175.47000122070312,-10.687759286633923,172.66000366210938,1.523070061152388,172.2899932861328,-0.0837825450238393
10537,2021-12-29,175.52000427246094,176.5500030517578,174.52999877929688,174.52999877929688,1685500.0,0.006537443271747545,-3.0807940691419677,-0.4852984075456456,34.12182495603278,36.170194198210794,-2.2124359738332373,3.162475563012549,4.285286488170868,-2.756503307155981,9.957689255616781,2.1699981689453125,-5.300010653952029,-2.0319953918456974,-12.74545509990412,8.681464316212725,-7.388725245874923,3.324734462183528,2.4157509392609597,78.141315880703,37.34319046810944,5.356729854029213,12,-1.9449996948242188,3.6299972534179688,6.919994354248047,1.0499954223632812,-14.490005493164062,2,-0.11924571231254366,-1.0145904916772939,174.3800048828125,-1.0487783697951234,175.47000122070312,-10.687759286633923,172.66000366210938,-0.11924571231254366
10538,2021-12-30,174.77999877929688,176.9600067138672,174.47000122070312,176.0,1638600.0,-0.004216074949584314,-1.706533096711061,-1.232317627656787,36.085054202610884,35.46915930344512,-2.4776243889353964,3.61030549144067,5.0692622650524015,-1.9815636725132038,9.285811769981425,2.4900054931640625,-5.393194131013729,-2.4690010070800668,-13.13358507242549,8.195583058265356,-7.801293039752778,2.8632910255926447,2.2288965037685102,50.34149800314908,12.099865126922126,5.3322920326727115,12,-3.1249923706054688,2.4950027465820312,8.634998321533203,2.7649993896484375,-13.959991455078125,3,-0.0924018423691475,-3.0807940691419677,175.52000427246094,-1.0145904916772939,174.3800048828125,-1.0487783697951234,175.47000122070312,-0.0924018423691475
10539,2021-12-31,175.77000427246094,176.66000366210938,174.5800018310547,174.75,1917200.0,0.005664295114306439,-2.058824849375624,-0.8360682392375616,38.29463372594886,36.38638100162735,-3.3197887025121133,2.358451481587821,4.126288797253466,-2.9255737551266634,9.213465119684786,2.0800018310546875,-5.374384658703832,-1.2359954833984261,-11.797182419123516,9.325191452326663,-6.516588951260985,4.044597984464133,-9.419998168945312,69.87344901648717,33.32225249595656,5.2805934678625475,12,-4.114997863769531,1.5049972534179688,7.762493133544922,1.774993896484375,-12.639999389648438,4,-0.06713320114316346,-1.706533096711061,174.77999877929688,-3.0807940691419677,175.52000427246094,-1.0145904916772939,174.3800048828125,-0.06713320114316346
10540,2022-01-03,177.14999389648438,177.60000610351562,174.75,175.1699981689453,2667500.0,0.007851109919098098,-1.021286611727657,1.9411641509716218,47.735058265147,38.230129939532844,-4.018751400082806,0.729164727255295,2.749406845873068,-4.242454288656376,8.935357539438419,2.850006103515625,-5.798062444566568,0.3259941101074162,-10.085015523740651,10.737003743955484,-4.879510706816632,5.531498927031464,-10.593787841796882,87.3946419107213,44.63080293023668,5.205504816924041,1,-3.8849945068359375,0.12500762939453125,6.242504119873047,0.3950042724609375,-8.939987182617188,0,-0.06649731405681214,-2.058824849375624,175.77000427246094,-1.706533096711061,174.77999877929688,-3.0807940691419677,175.52000427246094,-0.06649731405681214
10541,2022-01-04,175.5500030517578,179.52000427246094,174.1199951171875,177.67999267578125,3889300.0,-0.00903184250551825,-1.164329944193869,-1.075754656637973,48.72154740838171,39.48654731132095,-1.4363839069638402,1.997614027621836,4.346550172867126,-2.5579992086301218,9.378999434965802,5.4000091552734375,-5.60686929633448,-0.9984970092773438,-11.22755485714842,9.230560838593732,-6.113025933212896,4.116031914658208,-8.5520449951172,26.48158352053575,-18.47705027956718,5.1145289239355405,1,-0.3000030517578125,1.7249984741210938,7.1199951171875,1.9949951171875,-13.8800048828125,1,-0.03782397763724765,-1.021286611727657,177.14999389648438,-2.058824849375624,175.77000427246094,-1.706533096711061,174.77999877929688,-0.03782397763724765
10542,2022-01-05,172.83999633789062,177.17999267578125,172.72999572753906,175.32000732421875,3655200.0,-0.015437235356060897,-2.2962791328525896,1.1643300785867283,38.057823281192285,39.491059313672444,1.556441650650953,3.8164196343370236,6.954460313495844,0.19761995821636447,8.777766674786111,4.4499969482421875,-4.784055140354496,-3.0185035705566463,-12.188274882810731,6.151267741697438,-7.603389226683703,1.5663820855704103,-5.0907155083008035,1.6200364053124787,-41.88073886688255,4.584885656127046,1,3.2050094604492188,4.435005187988281,9.830001831054688,4.7050018310546875,-18.94000244140625,2,-0.06260120513007494,-1.164329944193869,175.5500030517578,-1.021286611727657,177.14999389648438,-2.058824849375624,175.77000427246094,-0.06260120513007494
10543,2022-01-06,173.38999938964844,174.9600067138672,172.0399932861328,173.10000610351562,3584400.0,0.003182151489303342,-1.4232286331144781,-0.1169322586599397,51.82615271635499,40.98407131526451,1.3174250317603935,2.3745355887529627,6.327279011669816,-0.3189168979615147,8.081907628507473,2.920013427734375,-3.8212601688323673,-1.8250007629394531,-9.62544500576243,5.975443479883523,-5.725222884350927,2.075221358472021,-4.934475153486346,18.04818343159054,-29.30432859270528,3.9002221214114843,1,2.3899993896484375,3.8850021362304688,9.279998779296875,4.154998779296875,-19.410003662109375,3,-0.07128439156733435,-2.2962791328525896,172.83999633789062,-1.164329944193869,175.5500030517578,-1.021286611727657,177.14999389648438,-0.07128439156733435
10544,2022-01-07,168.83999633789062,173.75999450683594,166.0,173.10000610351562,6747500.0,-0.026241438766793412,1.781366731384506,-14.690028939752697,47.31953364374799,41.51328686809528,5.887733473579942,6.066807524243416,11.04932228976429,4.3145974266503515,7.5074031531154235,7.7599945068359375,-3.398940410005821,-5.633003997802746,-12.844051370226282,1.5780433746207905,-9.238527684014514,-2.0274803115909776,10.680007934570312,21.005883435077372,-30.16990544227938,3.605523686211768,1,3.9200057983398438,8.0050048828125,13.830001831054688,8.705001831054688,-6.8000030517578125,4,-0.04750052823752671,-1.4232286331144781,173.38999938964844,-2.2962791328525896,172.83999633789062,-1.164329944193869,175.5500030517578,-0.04750052823752671
10545,2022-01-10,170.39999389648438,170.72999572753906,165.3800048828125,168.11000061035156,6017100.0,0.009239502442725867,2.6271161893333197,-0.5375558771276291,54.4330505751642,44.066075419397855,3.948109891728933,3.6686786730059566,9.618563520017062,2.8563332591014614,7.51467085304299,5.3499908447265625,-2.9605457065171095,-3.421506500244135,-9.48900136609518,2.645988365606911,-6.455253933169644,-0.3877590673186262,8.849610290527352,35.502045476373155,-19.57898713641677,3.033747432925516,1,2.0500106811523438,6.135009765625,12.270004272460938,7.1450042724609375,-2.05999755859375,0,-0.042664256303250214,1.781366731384506,168.83999633789062,-1.4232286331144781,173.38999938964844,-2.2962791328525896,172.83999633789062,-0.042664256303250214
10546,2022-01-11,173.6300048828125,174.02999877929688,168.4600067138672,168.77000427246094,3789300.0,0.018955464213750606,-1.0328454043999922,2.122277231021409,53.37985720759598,46.20585678068265,0.6710962859137055,0.06058170298643972,6.524783936880681,-0.2682558948901601,7.881737058577118,5.5699920654296875,-2.4592380932225524,0.05050430297850994,-5.608688100679103,5.709696706636123,-2.7790918988502824,2.8801005048073023,5.064815332031259,69.91532656428612,12.350694586820296,2.829596201828802,1,-1.1800003051757812,2.904998779296875,9.187492370605469,3.9149932861328125,-13.20001220703125,1,-0.031215792296978906,2.6271161893333197,170.39999389648438,1.781366731384506,168.83999633789062,-1.4232286331144781,173.38999938964844,-0.031215792296978906
10547,2022-01-12,173.75,175.38999938964844,171.97000122070312,175.38999938964844,1993400.0,0.0006910966642459382,3.170731026526112,-0.3374483917049968,53.19616018513632,48.10709077874103,0.3057779918527217,-0.2726519511219294,6.496866491401761,-0.2786661758725586,7.66615690949595,3.4199981689453125,-2.3095022325816785,0.29699935913086506,-5.219330722945273,5.813329441207003,-2.461165681907204,3.055164400168934,4.412227601562506,83.61638072300175,22.97981689761695,2.758165041038075,1,-1.2999954223632812,2.785003662109375,7.9824981689453125,3.7949981689453125,-13.389999389648438,2,-0.0695251903945594,-1.0328454043999922,173.6300048828125,2.6271161893333197,170.39999389648438,1.781366731384506,168.83999633789062,-0.0695251903945594
10548,2022-01-13,169.77999877929688,176.27000427246094,169.24000549316406,175.61000061035156,3954000.0,-0.022848927888938886,-1.0347353335409062,3.5548804882814315,44.55369777443311,48.802542339683725,3.902311909665599,3.087762701649382,10.419610296038968,3.7312051821211014,7.943869170805332,7.029998779296875,-1.7578230159913915,-3.185501861572277,-8.134716042241251,1.7637123190966975,-5.66010895190675,-0.710894771237804,7.8709399135156275,40.40398662158621,-17.291460864270952,2.4746070903344823,1,2.6700057983398438,6.7400054931640625,12.532501220703125,7.7649993896484375,-8.899993896484375,3,-0.09353283659434752,3.170731026526112,173.75,-1.0328454043999922,173.6300048828125,2.6271161893333197,170.39999389648438,-0.09353283659434752
10549,2022-01-14,172.0,172.1199951171875,168.08999633789062,168.41000366210938,2869600.0,0.01307575236579539,1.1044453829053156,-0.6157796244192895,43.28820038415542,48.30844701957355,1.219545043820773,0.8648469034740742,8.149449290045453,1.6247438696939867,7.950291151796862,4.029998779296875,-1.3265537019888427,-0.935500335693348,-5.901289182627835,4.030288511241139,-3.4183947591606056,1.5473940877739096,5.160101340412496,60.7896739046669,8.017337285929095,2.4828944234672488,1,0.45000457763671875,4.5200042724609375,10.759998321533203,5.5449981689453125,-15.509994506835938,4,-0.1047674667003543,-1.0347353335409062,169.77999877929688,3.170731026526112,173.75,-1.0328454043999922,173.6300048828125,-0.1047674667003543
10550,2022-01-18,166.5,170.1199951171875,166.1699981689453,168.69000244140625,4160300.0,-0.03197674418604646,-1.7719217466725203,-0.6100291574929656,36.979507039412645,47.00377586746588,5.6434411245943465,6.409127061761836,13.472125886508195,7.236993548448567,7.548557815139797,5.8300018310546875,-1.0937488973668792,-6.25500030517577,-11.872850433323663,-0.6371501770278769,-9.063925369249716,-3.4460752411018234,10.188897482108501,3.2673428874445922,-45.45103976717575,2.8089250640739514,1,4.779998779296875,9.44000244140625,16.55249786376953,11.044998168945312,-6.7100067138671875,1,-0.026786827110313438,1.1044453829053156,172.0,-1.0347353335409062,169.77999877929688,3.170731026526112,173.75,-0.026786827110313438
10551,2022-01-19,163.05999755859375,168.7899932861328,162.97000122070312,167.10000610351562,3736600.0,-0.020660675323761257,-1.758289280522993,1.8447507037150581,30.86609058824577,46.20469445713849,7.962790103044739,9.944729169054767,16.57995504159811,10.716732173686154,6.898032196527018,5.8199920654296875,-1.125418909698567,-9.43200225830077,-16.281538096196613,-2.582466420404927,-12.856770177248677,-6.007234339352863,13.176544219542905,0.6766640394020851,-42.48910545310186,3.4247679189479205,1,6.560005187988281,10.7550048828125,20.07250213623047,14.485000610351562,-0.94000244140625,2,0.032380711752430624,-1.7719217466725203,166.5,1.1044453829053156,172.0,-1.0347353335409062,169.77999877929688,0.032380711752430624
10552,2022-01-20,158.6300048828125,164.75999450683594,158.60000610351562,163.82000732421875,4021300.0,-0.027167869140862555,-1.3466622488839286,1.2846513525150511,27.72414634967673,43.52669374972979,11.35971444208377,14.034998638290006,20.610421765072488,15.175155420429121,7.1628617080372905,6.1599884033203125,-1.830443773001548,-13.189495086669922,-22.43232116384405,-3.9466690094957926,-17.810908125256987,-8.568082048082857,16.810544461878152,0.16977239618279807,-40.34969079282752,4.6214130385870655,1,8.805000305175781,11.069999694824219,24.50249481201172,18.914993286132812,1.6599884033203125,3,0.011347082755866378,-1.758289280522993,163.05999755859375,-1.7719217466725203,166.5,1.1044453829053156,172.0,0.011347082755866378
10553,2022-01-21,159.52000427246094,162.67999267578125,156.9600067138672,158.82000732421875,5547500.0,0.005610536230556962,-1.5882300142576526,-0.13487410769936378,27.52420090784534,41.32721233462949,9.270213742591665,12.795271140400416,19.305592673175596,14.311066963185738,7.582226208164705,5.7199859619140625,-2.5237923512015072,-11.660996246337902,-22.408767721204526,-0.9132247714712776,-17.034881983771214,-6.28711050890459,14.573301612935722,16.88654034875821,-19.096972964325275,5.373885737433309,1,7.095001220703125,9.360000610351562,22.184993743896484,18.024993896484375,-2.57000732421875,4,0.005265774294087366,-1.3466622488839286,158.6300048828125,-1.758289280522993,163.05999755859375,-1.7719217466725203,166.5,0.005265774294087366
10554,2022-01-24,161.44000244140625,161.72000122070312,151.47000122070312,159.00999450683594,6665200.0,0.012036096524081996,5.856174694952361,3.4714550408719345,28.590909771446732,38.45586335643867,6.917596848930117,10.531558218508053,17.11798743229997,12.492755065095992,8.653994918463807,10.25,-2.6681416174993444,-9.179998016357416,-20.74309250599171,2.383096473276879,-14.961545261174564,-3.3984507715402685,10.939973526837463,53.458469080692424,22.98760646346919,5.781547244817146,1,2.4300003051757812,4.694999694824219,20.264995574951172,16.104995727539062,-1.6199951171875,0,-0.0034687657961167684,-1.5882300142576526,159.52000427246094,-1.3466622488839286,158.6300048828125,-1.758289280522993,163.05999755859375,-0.0034687657961167684
10555,2022-01-25,155.77000427246094,159.58999633789062,155.4199981689453,157.38999938964844,4064200.0,-0.03512139546085058,-2.5948146589145247,-0.6666624804556273,25.736023012464585,35.3843262236463,11.503841111725336,15.441714053217993,22.376762056744894,18.261880576431622,10.014797741704399,6.0200042724609375,-3.5270111957426025,-13.86499633789063,-26.945273718274365,-0.7847189575068967,-20.405135028082498,-7.324857647698764,14.100774726077901,24.82681883175063,-5.894665928115025,6.540138690191863,1,8.099998474121094,9.724998474121094,25.21999740600586,21.774993896484375,3.5099945068359375,1,0.004622207106342202,5.856174694952361,161.44000244140625,-1.5882300142576526,159.52000427246094,-1.3466622488839286,158.6300048828125,0.004622207106342202
10556,2022-01-26,159.77000427246094,165.10000610351562,157.33999633789062,159.0,5850000.0,0.025678884832047055,-2.794615043108755,-0.47531271192826463,34.458987970414285,33.30241819978829,5.957544001801239,10.847189796719135,17.949058649603103,14.361163777182952,11.216531993704287,9.330001831054688,-3.892163863249891,-9.134496307373041,-22.721063581986897,4.4520709672408145,-15.927779944679969,-2.3412126700661133,7.8926813927376145,60.89508494765219,25.39808638364361,6.793283637306924,1,4.099998474121094,5.724998474121094,19.659992218017578,17.774993896484375,-2.9199981689453125,2,0.00012511117942892724,-2.5948146589145247,155.77000427246094,5.856174694952361,161.44000244140625,-1.5882300142576526,159.52000427246094,0.00012511117942892724
10557,2022-01-27,154.58999633789062,163.75,154.0399932861328,162.60000610351562,4691100.0,-0.032421654854165705,-1.1317211415095287,-10.402552365099181,29.86289646939531,31.670106943672973,9.08977453625647,15.15582351862875,22.62364833809289,19.61421533155351,12.637227477507839,9.710006713867188,-4.772677970215398,-13.26800384521485,-27.89359230797436,1.35758461754466,-20.58079807659462,-5.9552096138350805,11.129567193968484,22.890638294061276,-14.201586884415605,7.312794231379762,1,7.2050018310546875,10.905006408691406,23.487506866455078,23.170005798339844,-8.30999755859375,3,0.04870948287519461,-2.794615043108755,159.77000427246094,-2.5948146589145247,155.77000427246094,5.856174694952361,161.44000244140625,0.04870948287519461
10558,2022-01-28,158.6300048828125,158.7100067138672,151.17999267578125,154.1199951171875,3839700.0,0.02613369972589652,2.224836140027577,-0.5630467249839983,38.94304907333537,31.18731235358186,3.6898359034457258,10.375836235978625,18.030605176247917,15.658231649610798,14.290848083178497,7.5300140380859375,-5.8690266957721065,-8.420495605468744,-23.219236287974496,6.378245077037008,-15.81986594672162,-1.0211252642158684,6.470001220703125,53.52015100924954,13.798547186184969,7.3993703412528795,1,2.019989013671875,6.719993591308594,19.447498321533203,19.12999725341797,-10.110000610351562,4,0.010464529737275186,-1.1317211415095287,154.58999633789062,-2.794615043108755,159.77000427246094,-2.5948146589145247,155.77000427246094,0.010464529737275186
10559,2022-01-31,163.97000122070312,164.22999572753906,157.2100067138672,158.32000732421875,4504800.0,0.033663217383341326,1.27552948392011,1.2527675526444,43.56357246808027,31.918875178989374,-3.2508658860374453,4.3284060936432525,12.208533117356836,10.427778267868263,15.605979753776811,7.019989013671875,-6.955007936391894,-2.4904991149902287,-16.75684282381755,11.775844593837093,-9.62367096940389,4.642672739423432,-12.790008544921875,91.88215666113463,49.49415693888962,7.133171854413666,1,-3.9850082397460938,1.3799972534179688,13.817501068115234,13.790000915527344,-10.350006103515625,0,-0.04281273537963837,2.224836140027577,158.6300048828125,-1.1317211415095287,154.58999633789062,-2.794615043108755,159.77000427246094,-0.04281273537963837
10560,2022-02-01,165.3699951171875,165.5,161.0500030517578,164.10000610351562,3038000.0,0.008538109935121607,4.816994115887105,0.224777059398614,41.41727909000276,33.091229456962374,-5.395390702501118,2.108751035078228,10.298942278668335,9.064509190781223,16.678055235820743,4.4499969482421875,-7.530198723353948,-0.5015052795410213,-13.852997873970622,12.84998731488858,-7.177251576755822,6.174241017673779,-14.19000244140625,99.09214513743558,57.69993864766937,6.675746297214797,2,-7.029998779296875,-0.01999664306640625,11.957508087158203,12.390007019042969,-14.80999755859375,1,-0.03356103257447529,1.27552948392011,163.97000122070312,2.224836140027577,158.6300048828125,-1.1317211415095287,154.58999633789062,-0.03356103257447529
10561,2022-02-02,168.91000366210938,169.42999267578125,164.89999389648438,165.42999267578125,2824500.0,0.021406595207391188,1.004429110599483,2.740189835395891,45.30462210374672,35.04461565185903,-8.960613090446572,-2.059823766528382,6.257076074676718,5.564140323848221,17.101857163971825,4.529998779296875,-8.223933350318049,3.3705032348632926,-9.279446153230651,16.020452622957237,-2.9544714591836794,9.695477928910265,-17.15721069335939,97.15074513056507,58.575650731480145,6.324974694046965,2,-8.605010986328125,-3.5600051879882812,7.4524993896484375,8.849998474121094,-21.30999755859375,2,-0.057012637937516875,4.816994115887105,165.3699951171875,1.27552948392011,163.97000122070312,2.224836140027577,158.6300048828125,-0.057012637937516875
10562,2022-02-03,162.02000427246094,167.6199951171875,161.57000732421875,165.63999938964844,4452100.0,-0.04079094926450488,-1.6769922558081438,-1.040225197969009,42.875510879380776,36.75031675980742,-1.7200543393710745,4.192983044233699,12.66119343061277,12.408291172128685,18.084822641849485,7.339996337890625,-8.462654302011202,-2.978496551513672,-15.233135148720862,9.276142045693518,-9.105815850117267,3.1488227470899233,-9.20657932128907,59.397323817422944,20.183870642985354,6.1273192986036005,2,-1.7150115966796875,3.3299942016601562,14.342498779296875,17.019996643066406,-16.389999389648438,3,-0.03190962864222113,1.004429110599483,168.91000366210938,4.816994115887105,165.3699951171875,1.27552948392011,163.97000122070312,-0.03190962864222113
10563,2022-02-04,161.02999877929688,162.3800048828125,156.77000427246094,160.14999389648438,5174400.0,-0.006110390489184381,2.134063592191629,-0.24309559939301972,39.69566132203062,37.984178043205624,-0.5513066950830421,4.437018650080461,13.242120862488946,13.335687450201021,19.523411549423194,5.6100006103515625,-8.210574369637584,-3.3505020141601562,-15.057720421713753,8.356716393393441,-9.20411121793694,2.503107189616628,-7.219579764648444,33.64927653265998,-2.7178218012104054,5.853609203776795,2,-0.725006103515625,4.319999694824219,15.332504272460938,18.12000274658203,-10.110000610351562,4,-0.09159783960637002,-1.6769922558081438,162.02000427246094,1.004429110599483,168.91000366210938,4.816994115887105,165.3699951171875,-0.09159783960637002
10564,2022-02-07,160.82000732421875,163.25,160.3000030517578,161.0800018310547,2443300.0,-0.0013040517709121957,-3.5384461894198154,-0.2954466638923568,44.075936184271676,40.021946173406405,-0.4900435926028024,4.232361191722305,13.031514937616976,13.471473008536805,19.94287432264911,2.9499969482421875,-7.383799547253091,-3.159494018554682,-14.772590759054253,8.45360272194489,-8.966042388804453,2.6470543516950897,-6.07241388990235,31.99057473619506,-8.209674003532182,5.806548370249786,2,-0.5150146484375,4.529991149902344,13.644996643066406,18.329994201660156,-2.25,0,-0.07648303999240946,2.134063592191629,161.02999877929688,-1.6769922558081438,162.02000427246094,1.004429110599483,168.91000366210938,-0.07648303999240946
10565,2022-02-08,163.1300048828125,163.67999267578125,160.39999389648438,160.92999267578125,3173200.0,0.014363869253759765,-1.0122631618362914,-8.461764188039204,50.074778175464665,41.757033973967566,-1.8396966126874759,1.422732663086208,10.463194112345121,11.113840064816713,20.23452410224727,3.279998779296875,-6.5147698487919286,-0.4859970092773551,-11.701215599588977,10.729221581034267,-6.093606304433166,5.121612285878456,-7.50146749400821,50.237017663330064,4.829215551511524,5.6076092951558065,2,-2.82501220703125,2.2199935913085938,11.334999084472656,16.019996643066406,-3.1500091552734375,1,-0.0582971218106485,-3.5384461894198154,160.82000732421875,2.134063592191629,161.02999877929688,-1.6769922558081438,162.02000427246094,-0.0582971218106485
10566,2022-02-09,168.2100067138672,168.33999633789062,163.47999572753906,165.3800048828125,3207900.0,0.031140818236988332,2.145650724673465,1.2863573311138854,60.092710151530106,45.11590216087143,-6.254286047880413,-4.304853501043681,5.010935922230914,6.04224372794485,21.067824966673886,5.209991455078125,-5.65277252083925,4.865004730224598,-5.565882233444285,15.29589169389348,-0.3504387516098575,10.080448212059054,-11.753382007844266,98.87649340389923,45.77403087318414,5.215443481834443,2,-7.9050140380859375,-2.8600082397460938,7.059993743896484,10.939994812011719,-4.760009765625,2,-0.10492841359489924,-1.0122631618362914,163.1300048828125,-3.5384461894198154,160.82000732421875,2.134063592191629,161.02999877929688,-0.10492841359489924
10567,2022-02-10,161.6699981689453,168.3300018310547,161.02999877929688,163.82000732421875,3462600.0,-0.03888002071153074,-3.2565516995938415,-0.7597200580157117,52.02409457171111,46.569351660690955,1.5596499576353438,1.3531246607106482,11.190119286550242,12.585286390478245,22.391734540077458,7.3000030517578125,-4.1989098528638635,-1.0710037231445426,-10.294103959751908,8.152096513462823,-5.682553841448225,3.54054639515914,-4.434971384736883,42.35088381024226,-14.699273382889352,4.6115501183036764,2,1.4300003051757812,2.5099945068359375,14.59250259399414,17.480003356933594,2.5500030517578125,3,-0.08702908532680587,2.145650724673465,168.2100067138672,-1.0122631618362914,163.1300048828125,-3.5384461894198154,160.82000732421875,-0.08702908532680587
10568,2022-02-11,153.89999389648438,163.27999877929688,153.0800018310547,161.9600067138672,5455500.0,-0.04806089169581895,-1.1030928159396192,3.748827207369609,43.605829600590475,46.574046897636535,9.597413144385143,8.297876094459525,18.48255056093518,20.295769010447287,23.563461167762334,10.199996948242188,-3.5882602204513034,-8.047007751464832,-17.451023834475563,1.3570083315458987,-12.749015792970198,-3.344999709959467,15.529998779296875,5.373475495435861,-49.97752800111841,4.702008041505361,2,7.355003356933594,9.825004577636719,22.760009765625,25.25000762939453,10.870010375976562,4,-0.053736123077655296,-3.2565516995938415,161.6699981689453,2.145650724673465,168.2100067138672,-1.0122631618362914,163.1300048828125,-0.053736123077655296
10569,2022-02-14,153.97999572753906,157.08999633789062,151.52000427246094,154.9199981689453,4501500.0,0.000519829981984854,1.1098459671126781,0.11662542761457799,48.323020718435025,47.3413515230179,8.88573378295257,7.166048361287665,17.922828527363038,20.103734229755133,24.628621121563103,5.5699920654296875,-2.178590730765734,-7.066005706787109,-15.846883166786824,1.7148717532126057,-11.456444436786967,-2.675566976787252,15.12299713134766,14.625401994892567,-42.744874759269976,4.390438729999853,2,6.495002746582031,9.745002746582031,22.547504425048828,25.170005798339844,5.160003662109375,0,-0.019872695437713084,-1.1030928159396192,153.89999389648438,-3.2565516995938415,161.6699981689453,2.145650724673465,168.2100067138672,-0.019872695437713084
10570,2022-02-15,162.0399932861328,162.33999633789062,157.10000610351562,157.27000427246094,4909600.0,0.05234444591656939,-1.0508826831657152,-5.074443217972859,51.976308633925775,48.08265002637113,0.3393910282207173,-1.3125066276560915,9.461720157182413,11.923466036488207,25.046877368267317,8.360000610351562,-1.3343226099369474,1.2169921875000114,-7.199663343409725,9.633647718409748,-2.9913355779548567,5.4253199529548795,6.359680029296868,62.5445539614357,5.387979480104072,4.2083277654548645,2,-2.1099929809570312,1.6850051879882812,12.762508392333984,16.93500518798828,2.920013427734375,1,-0.0214143798178682,1.1098459671126781,153.97999572753906,-1.1030928159396192,153.89999389648438,-3.2565516995938415,161.6699981689453,-0.0214143798178682
10571,2022-02-16,168.33999633789062,168.88999938964844,161.57000732421875,161.88999938964844,5825200.0,0.03887930950869123,-1.0648833850928334,1.352203732493938,61.742097096426654,50.17893738382067,-6.760957510735778,-7.585580243532661,2.816838467272447,5.517848207158494,24.56324745629375,7.3199920654296875,-0.931659834121433,7.25299530029298,-1.7685878722193422,16.274578472805302,2.7422037140368047,11.763786886549155,-16.819992065429688,96.83360272672968,33.882650686431965,4.510791586256165,2,-8.134994506835938,-4.614997863769531,6.152507781982422,10.325004577636719,-2.709991455078125,2,-0.04966140425458632,-1.0508826831657152,162.0399932861328,1.1098459671126781,153.97999572753906,-1.1030928159396192,153.89999389648438,-0.04966140425458632
10572,2022-02-17,160.42999267578125,166.27000427246094,160.3300018310547,166.1300048828125,4702700.0,-0.04698826086601837,-1.0135622326476355,-0.8837232409210162,51.4418354740124,51.48406784515198,1.005525933073045,0.49138158835421564,10.103050248405225,13.301035287167736,23.437345550735913,8.009994506835938,-0.7080435126904945,-0.7470077514648494,-9.701047193183172,8.207031690253473,-5.224027472324025,3.730011969394326,-8.562588500976574,51.29528444428827,-12.31783806745733,4.477019720859164,2,-0.2249908447265625,3.2950057983398438,14.062511444091797,18.235008239746094,6.8300018310546875,3,0.018824436890452212,-1.0648833850928334,168.33999633789062,-1.0508826831657152,162.0399932861328,1.1098459671126781,153.97999572753906,0.018824436890452212
10573,2022-02-18,160.36000061035156,162.6999969482422,158.57000732421875,161.11000061035156,3921600.0,-0.00043627793196465703,1.10177980710991,0.13157866558159956,46.84164476636969,51.791368798718416,1.0845345050765616,0.6614432508725372,9.547826449088234,13.332251844557334,22.10454872088598,4.1299896240234375,-1.0023509112426723,-0.8589996337890682,-9.788159183910295,8.070159916332159,-5.323579408849696,3.6055801412715596,-8.152144531250002,50.89233634351172,-8.76717528740415,4.4645797750606135,2,-0.154998779296875,3.3649978637695312,14.132503509521484,18.30500030517578,9.819992065429688,4,0.02407084432314721,-1.0135622326476355,160.42999267578125,-1.0648833850928334,168.33999633789062,-1.0508826831657152,162.0399932861328,0.02407084432314721
10574,2022-02-22,160.8800048828125,162.8800048828125,158.2899932861328,158.89999389648438,4269500.0,0.0032427305467805922,-1.868746304526121,-2.6400146484375,46.01031750852561,51.33976205794741,0.6413843068470158,0.10259433836932885,8.478932105679235,12.815221672558721,20.0351383183756,4.5900115966796875,-0.6141270304954674,-0.3109954833984432,-9.240749117180997,8.61875815038411,-4.775872300289706,4.153881333492819,-8.338505937500003,32.061076605894634,-21.67645680796658,4.46487681689127,2,-0.6750030517578125,0.769989013671875,13.604999542236328,17.784996032714844,5.5999908447265625,1,0.024179508152563534,1.10177980710991,160.36000061035156,-1.0135622326476355,160.42999267578125,-1.0648833850928334,168.33999633789062,0.024179508152563534
10575,2022-02-23,156.49000549316406,163.5,156.1699981689453,162.07000732421875,5087000.0,-0.027287414572408686,-1.3569075275675544,-2.818167105932399,39.12815483821332,49.01036702313444,4.459401886559419,4.7951499522678205,12.265771803977316,17.204413056044302,17.955799368582003,7.3300018310546875,-0.04739713357039932,-4.73699493408202,-13.58011427977516,4.10612441161112,-9.15855460692859,-0.31543526123545007,-3.621536538964847,2.515780609343848,-43.841203067307035,4.421559672846575,2,3.714996337890625,4.1599884033203125,17.994998931884766,22.17499542236328,8.689987182617188,2,0.01693394979528029,-1.868746304526121,160.8800048828125,1.10177980710991,160.36000061035156,-1.0135622326476355,160.42999267578125,0.01693394979528029
10576,2022-02-24,159.7899932861328,160.0,152.02999877929688,154.3300018310547,4152200.0,0.02108753068650704,1.7108825178019058,-0.9784927712194175,47.917045547187094,48.55402824263177,-0.17943966791398225,1.5776219675505843,8.548434433081525,13.924554718008665,17.377910445726165,7.970001220703125,0.30032187731967497,-1.4380065917968636,-10.280437081928397,7.40442389833467,-5.859221836862645,2.9832086532689175,9.100006103515625,54.49432242537501,9.382569228538017,4.4212152450657705,2,0.415008544921875,0.5149993896484375,13.82000732421875,18.87500762939453,5.57000732421875,3,0.03235505128582439,-1.3569075275675544,156.49000549316406,-1.868746304526121,160.8800048828125,1.10177980710991,160.36000061035156,0.03235505128582439
10577,2022-02-25,162.1199951171875,162.17999267578125,157.6699981689453,159.8800048828125,2741600.0,0.014581650472206942,2.822052966430456,0.4102552637315343,50.99325354008386,49.37485312479772,-2.7255135011602647,-0.1679368149325171,5.890154130654764,11.678093389341939,16.19455783419758,4.5099945068359375,0.17322434518604268,0.5154953002929688,-7.759937727643177,8.790928328229114,-3.622221213675118,4.653211814261056,6.432804260253903,87.96857248522679,39.69641703907002,4.137716513968073,2,-1.9149932861328125,-1.81500244140625,9.59750747680664,15.340003967285156,2.3800048828125,4,0.021650690052684718,1.7108825178019058,159.7899932861328,-1.3569075275675544,156.49000549316406,-1.868746304526121,160.8800048828125,0.021650690052684718
10578,2022-02-28,160.2899932861328,161.3300018310547,157.24000549316406,161.3300018310547,3606900.0,-0.011287946497480994,6.865312949323631,-0.464291553133515,49.53087804341772,49.50905949424024,0.11871632410256439,1.8896889554268625,7.2590710746630975,13.564118926264683,14.615962181495526,4.8799896240234375,-1.026961003220947,-1.397505950927723,-9.580103534643456,6.78509163278801,-5.4888047427855895,2.6937928409301435,7.932350079345696,72.01389387759446,20.786557499939676,4.091298791857874,2,0.17000579833984375,0.0149993896484375,8.277511596679688,14.985008239746094,-0.30999755859375,0,0.04348369525639084,2.822052966430456,162.1199951171875,1.7108825178019058,159.7899932861328,-1.3569075275675544,156.49000549316406,0.04348369525639084
10579,2022-03-01,156.9499969482422,160.75,155.5500030517578,159.52999877929688,3761800.0,-0.020837210542073104,1.0717101683632684,2.4807506088793687,44.6279489955383,48.69257508997496,4.385493586024808,4.9295385701900045,10.313073461810745,16.93042803016067,14.257629670385,5.1999969482421875,-1.4275796274023946,-4.386502075195324,-12.756949839271414,3.983945688880766,-8.571725957233383,-0.2012781931572647,10.948499525512688,42.894486881699834,-8.108722016855992,4.185223882038051,3,3.5100021362304688,3.3549957275390625,10.797508239746094,17.5050048828125,3.3300018310546875,1,0.08429433567878286,6.865312949323631,160.2899932861328,2.822052966430456,162.1199951171875,1.7108825178019058,159.7899932861328,0.08429433567878286
10580,2022-03-02,159.82000732421875,161.52999877929688,157.11000061035156,157.47000122070312,2578700.0,0.018286144834542606,-1.8794707648263385,-0.9108544324385065,42.41547871508391,46.54517304760354,1.3046607599489164,1.7100956100406393,7.26479493131103,14.088837191547327,14.085433157969407,4.5800018310546875,-0.5576933469222922,-1.2389923095703068,-9.412072873203016,6.934088254062402,-5.325532591386661,2.8475479722460477,7.761119195646955,76.74889881086607,30.48765794824881,4.086540281816356,3,-0.6700057983398438,0.4849853515625,5.1824951171875,11.889991760253906,1.42999267578125,2,0.04167180639536272,1.0717101683632684,156.9499969482422,6.865312949323631,160.2899932861328,2.822052966430456,162.1199951171875,0.04167180639536272
10581,2022-03-03,159.27999877929688,161.6999969482422,156.97000122070312,161.4600067138672,2656100.0,-0.0033788544623601924,2.5564032697547683,-0.9276605415232777,47.57655772824509,46.115697742518286,0.47422690732602746,1.5722680532537936,7.674290534394572,14.6282275570847,14.645558379893581,4.7299957275390625,0.008359879245006141,-1.2975006103515625,-8.612749976301899,6.017748755598774,-4.9551252933267165,2.3601240726235915,7.990105185757443,56.25945045258606,9.110992811643136,3.6576246829751664,3,-1.5149993896484375,1.024993896484375,5.402503967285156,12.430000305175781,-0.5399932861328125,3,0.03704164955864653,-1.8794707648263385,159.82000732421875,1.0717101683632684,156.9499969482422,6.865312949323631,160.2899932861328,0.03704164955864653
10582,2022-03-04,156.85000610351562,159.27000427246094,155.75,157.67999267578125,2778600.0,-0.015256106820720872,-1.323436099388641,0.38072639970882416,53.35457371518362,46.83935651460872,2.6183408441760037,3.789360650718237,9.821628240759878,17.05496185530896,14.801758281763314,3.529998779296875,-0.3217023158743757,-3.4689933776855355,-10.933478975875829,3.995492220504758,-7.2012361767806965,0.2632494214096255,10.115295757823532,21.138281982701727,-30.001689325979683,3.732242799095151,3,0.9149932861328125,3.454986572265625,7.832496643066406,14.859992980957031,-1.9600067138671875,4,0.054255621139215116,2.5564032697547683,159.27999877929688,-1.8794707648263385,159.82000732421875,1.0717101683632684,156.9499969482422,0.054255621139215116
10583,2022-03-07,146.27999877929688,157.33999633789062,146.2100067138672,157.02000427246094,5701300.0,-0.06738926944792667,-1.0459559261799276,12.939974997242343,42.93059493299554,46.4971651173276,12.271546892831111,13.910895317274026,19.973558765840153,27.62216601670471,14.744773696758607,11.129989624023438,-2.1866828033694787,-13.301500701904303,-23.038818884764396,-3.564182519044209,-18.170159793334363,-8.432841610474242,20.38659702040144,0.4518535155326493,-53.022291552666985,4.868659091430048,3,8.575004577636719,11.540000915527344,17.365001678466797,25.43000030517578,9.220001220703125,0,0.12455565608933972,-1.323436099388641,156.85000610351562,2.5564032697547683,159.27999877929688,-1.8794707648263385,159.82000732421875,0.12455565608933972
10584,2022-03-08,148.52000427246094,152.77999877929688,143.85000610351562,146.02000427246094,4745200.0,0.01531313584807803,-1.6111103675050082,-0.23277455505876904,36.101989163251424,46.160924486776274,9.0450831418691,11.280514879415534,17.320957329838023,25.387085236805945,14.940620511571453,8.92999267578125,-2.7784809463097417,-10.446495056152344,-21.339575974015787,0.4465858617110996,-15.893035515084051,-4.999954597220636,17.328327963804128,26.162468146727225,-25.08350966585994,5.44654045893172,3,4.4949951171875,8.1199951171875,14.479991912841797,23.04499053955078,9.599990844726562,1,0.07716126532056045,-1.0459559261799276,146.27999877929688,-1.323436099388641,156.85000610351562,2.5564032697547683,159.27999877929688,0.07716126532056045
10585,2022-03-09,153.6199951171875,155.05999755859375,151.3000030517578,153.08999633789062,3046300.0,0.03433874695674399,1.205273002264205,0.21199951171875,34.48566561639201,44.66854893891015,3.9059170910191483,5.7250540977402125,11.768537567341411,20.26025192357224,15.067422426131778,6.5399932861328125,-2.9545141454677264,-4.871003723144526,-15.828909505975474,6.086902059686423,-10.34995661456,0.6079491682709488,10.908437551112598,54.73386008238895,8.8721200860955,5.478952891415475,3,-0.6049957275390625,3.0200042724609375,9.047500610351562,17.94499969482422,2.8800048828125,2,0.043353755199828425,-1.6111103675050082,148.52000427246094,-1.0459559261799276,146.27999877929688,-1.323436099388641,156.85000610351562,0.043353755199828425
10586,2022-03-10,150.55999755859375,151.7899932861328,147.85000610351562,150.85000610351562,4035700.0,-0.019919266084206466,2.631353191010604,-0.54718719410376,38.4127776874137,43.27071828861347,6.1675341581650684,7.794591857307978,14.366359880922857,23.21402697447249,16.215419313875774,5.769989013671875,-3.231634631905706,-7.048500823974621,-17.543864181859703,3.446862533910462,-12.296182502917162,-1.8008191450320794,12.727729515819277,43.514865446557124,-1.5910126891986707,5.247681678942539,3,2.2150039672851562,6.0800018310546875,11.28499984741211,21.00499725341797,9.779998779296875,3,0.07100161141571482,1.205273002264205,153.6199951171875,-1.6111103675050082,148.52000427246094,-1.0459559261799276,146.27999877929688,0.07100161141571482
10587,2022-03-11,147.60000610351562,153.77999877929688,147.2899932861328,153.1999969482422,3964300.0,-0.01965987980257622,-1.086812957670465,19.309744291276438,35.9718604820476,41.76416078179457,7.6564186434764565,10.167754447729436,16.78350046893658,26.02890756577881,16.918372868350115,6.4900054931640625,-2.7874514593204935,-9.30499267578125,-20.515899023626275,1.9059136720637753,-14.910445849703763,-3.6995395018587374,14.521457712643553,27.798389286037462,-15.89082231014995,5.605453173922516,3,5.174995422363281,8.769996643066406,15.227489471435547,23.964988708496094,14.720001220703125,4,0.07547424748638343,2.631353191010604,150.55999755859375,1.205273002264205,153.6199951171875,-1.6111103675050082,148.52000427246094,0.07547424748638343
10588,2022-03-14,145.6300048828125,148.83999633789062,143.80999755859375,147.52000427246094,3910500.0,-0.013346891187263954,1.220758091734961,0.33750044277808505,33.75239465158714,40.5557658546889,8.18941590807674,12.107162211719356,18.20042306605768,27.78817762805545,16.77269548173248,5.029998779296875,-3.305040073863836,-10.861494445800787,-23.101865935875736,1.3788770442741622,-16.98168019083826,-4.741308700763312,15.395171470588053,16.177842881944443,-27.785022752042096,6.120185745037473,3,7.124992370605469,10.719993591308594,17.197490692138672,25.93498992919922,15.75,0,0.06358575977723402,-1.086812957670465,147.60000610351562,2.631353191010604,150.55999755859375,1.205273002264205,153.6199951171875,0.06358575977723402
10589,2022-03-15,150.9199981689453,151.4600067138672,146.41000366210938,147.32000732421875,3309900.0,0.036324885729349665,1.1581173033722518,-1.904757675819252,44.177285293815515,40.751522141214636,2.183761091940198,6.931551612544126,12.375502338432995,22.31144448611792,16.257602421809377,5.8300018310546875,-4.157594896845296,-5.418501281738287,-17.86580150140105,7.028798937924478,-11.642151391569655,0.8051488280930812,8.727963880870703,63.20000542534723,13.416269613503943,6.223650109831381,3,1.8349990844726562,5.430000305175781,11.90749740600586,20.644996643066406,7.790008544921875,1,0.03034721631740056,1.220758091734961,145.6300048828125,-1.086812957670465,147.60000610351562,2.631353191010604,150.55999755859375,0.03034721631740056
10590,2022-03-16,158.57000732421875,158.75,152.52999877929688,153.08999633789062,4376200.0,0.050689168089637304,1.1301387401039897,1.52222914520894,48.8309833495581,40.89090276580496,-6.327624668772074,-1.0453446471159396,4.223942474763703,14.487106183840353,16.208357468692235,7.8300018310546875,-4.661887105332426,2.4050071716308707,-9.802092991864725,14.612107335126467,-3.698542910116913,8.508557253378655,-14.760009765625,98.79522994398984,47.55812313222542,6.103550081747796,3,-7.030006408691406,-2.2200088500976562,4.257488250732422,11.119987487792969,-3.32000732421875,2,-0.0028379402550643418,1.1581173033722518,150.9199981689453,1.220758091734961,145.6300048828125,-1.086812957670465,147.60000610351562,-0.0028379402550643418
10591,2022-03-17,159.97999572753906,160.0500030517578,155.75999450683594,156.8699951171875,4272400.0,0.008891898456165226,1.639992863615236,0.5675172217921801,47.912602790697676,40.28623932975097,-8.524297284075374,-3.282027464391433,2.3700270409822792,12.915445001620782,17.094940357905696,4.290008544921875,-4.561185414410971,4.232995605468744,-6.727626034817433,15.193617245754922,-1.2473152146743303,9.713306425611819,-15.871198120117185,99.56892056318442,50.789626581107925,5.480310820143082,3,-8.049995422363281,-3.6299972534179688,2.8474998474121094,9.709999084472656,-1.05999755859375,3,-0.02175269296459925,1.1301387401039897,158.57000732421875,1.1581173033722518,150.9199981689453,1.220758091734961,145.6300048828125,-0.02175269296459925
10592,2022-03-18,163.4499969482422,163.94000244140625,157.08999633789062,158.55999755859375,9901900.0,0.021690219486021567,1.3338991466010912,1.5723467620463456,52.98677129178212,41.40359225850503,-12.247601078983394,-6.866211153794552,-1.4253673239090858,9.26877644608021,17.653242026162484,6.850006103515625,-4.4663432847004,7.551996612548834,-3.7579156359616945,18.861908861059362,1.8970404882935838,13.206952736804084,-18.70355112304688,97.56579545799097,49.588794138721966,5.654956124255257,3,-9.574996948242188,-7.099998474121094,-0.6225013732910156,6.239997863769531,-10.639999389648438,4,-0.01902722954064273,1.639992863615236,159.97999572753906,1.1301387401039897,158.57000732421875,1.1581173033722518,150.9199981689453,-0.01902722954064273
10593,2022-03-21,164.22000122070312,164.74000549316406,161.47000122070312,161.8000030517578,3258900.0,0.0047109469980888274,-1.1233781353572685,0.49488721288353704,57.22233658650017,43.75029752775489,-11.404502797868616,-7.728448177851192,-2.536257080368216,8.33500777982266,17.980881463079864,3.2700042724609375,-4.706251810027112,8.129000854492176,-3.624550175515708,19.88255188450006,2.252225339488234,14.005776369496118,-18.321941998535152,97.16309754219475,46.537923126767694,5.876775515003949,3,-9.944999694824219,-7.870002746582031,-0.5800056457519531,5.469993591308594,-12.5,0,-0.011569808076732913,1.3338991466010912,163.4499969482422,1.639992863615236,159.97999572753906,1.1301387401039897,158.57000732421875,-0.011569808076732913
10594,2022-03-22,164.77000427246094,166.49000549316406,163.4199981689453,163.7899932861328,2568300.0,0.0033491843117126052,-2.569773424886003,0.40496352390019985,55.1551734165866,46.04690950555428,-10.512541338532856,-8.402900854416885,-3.281100213456483,7.7731865184407525,18.379567734561032,3.07000732421875,-5.103018458147716,8.484503936767567,-3.7227178981554516,20.691725771690585,2.3808930193060576,14.588114854229076,-17.364589348613265,87.67908027583854,38.691218202806795,6.103610917461506,3,-9.620002746582031,-8.420005798339844,-2.2800064086914062,4.919990539550781,-4.32000732421875,1,-0.020574129403084784,-1.1233781353572685,164.22000122070312,1.3338991466010912,163.4499969482422,1.639992863615236,159.97999572753906,-0.020574129403084784
10595,2022-03-23,159.13999938964844,164.30999755859375,158.7899932861328,163.3800048828125,3409900.0,-0.03416887016342374,-1.2348115360974088,-4.326487715255504,49.86817380999384,47.31973129695208,-4.489274849518324,-2.702757562744864,2.0343351807891565,13.32658070964743,18.550197645844108,5.980010986328125,-4.142074802631896,2.721999359130848,-9.551913734653226,14.995912452914922,-3.414957187761189,8.858955906022885,-9.826125408869132,31.500479236407173,-15.883186344010582,6.136956546892039,3,-3.9899978637695312,-2.7900009155273438,2.9599990844726562,10.549995422363281,-4.7599945068359375,2,-0.0027019773622621868,-2.569773424886003,164.77000427246094,-1.1233781353572685,164.22000122070312,1.3338991466010912,163.4499969482422,-0.0027019773622621868
10596,2022-03-24,164.9600067138672,165.05999755859375,159.86000061035156,160.82000732421875,3152200.0,0.036571618364586556,1.396322404851894,-0.9764136853886488,57.17826148143406,49.675998074661685,-8.998073475278602,-8.554157203774821,-4.143227219138112,7.446581841923944,18.15343106177985,5.9199981689453125,-2.73678966746877,8.283506011962885,-4.496754797752999,21.06376682167877,1.8933756071049288,14.673636416820841,-13.9285195818494,83.72343309433332,31.655884867335686,6.390130404857949,3,-9.810005187988281,-8.610008239746094,-3.13250732421875,4.4749908447265625,-6.8100128173828125,3,-0.05886279291143437,-1.2348115360974088,159.13999938964844,-2.569773424886003,164.77000427246094,-1.1233781353572685,164.22000122070312,-0.05886279291143437
10597,2022-03-25,165.6300048828125,165.9199981689453,162.86000061035156,165.05999755859375,2236300.0,0.004061579423353612,4.321763129262532,0.13768294885356352,70.76626703636236,53.78865056185894,-7.645568498129535,-9.431256850196633,-5.174235430751992,6.695928367059082,18.067520556494063,3.05999755859375,-1.5188361046068053,8.778003692626953,-4.406989072046201,21.962996457300108,2.185507310290376,15.37050007496353,-13.052665914680091,88.83117861077864,28.985632325343843,6.59249638233657,3,-9.180000305175781,-10.480003356933594,-3.6650047302246094,3.80499267578125,-6.760009765625,4,-0.0405120238848915,1.396322404851894,164.9600067138672,-1.2348115360974088,159.13999938964844,-2.569773424886003,164.77000427246094,-0.0405120238848915
10598,2022-03-28,167.25999450683594,167.4499969482422,163.35000610351562,164.17999267578125,2745200.0,0.009841149405125593,1.3699323057925956,5.4034425527358385,70.37842343920906,56.69988813356933,-6.576242672645009,-11.080395565191282,-7.025753134520471,4.946839878663241,17.900925000339118,4.0999908447265625,-0.2298225847595745,10.059493255615223,-3.856318666141533,23.97530517737198,3.101587294736845,17.0173992164936,-13.291388886200366,97.8059773549799,32.30764638033405,6.957905960878384,3,-7.269996643066406,-11.629997253417969,-5.294994354248047,2.1750030517578125,-2.489990234375,0,-0.08639242749497766,4.321763129262532,165.6300048828125,1.396322404851894,164.9600067138672,-1.2348115360974088,159.13999938964844,-0.08639242749497766
10599,2022-03-29,170.17999267578125,171.55999755859375,167.72999572753906,169.0500030517578,3127700.0,0.01745783967980441,-1.0318289074800362,0.36687952995030987,68.90411207061129,58.930235769241904,-7.238060636136623,-13.658704765168608,-10.209484402677475,1.909781619407653,17.71717560753919,4.3000030517578125,1.6789211839605969,12.3179916381836,-2.7571845952980425,27.39316787166524,4.780403521442793,19.855579754924406,-14.593620095832875,89.19338746198746,21.41085263511232,7.5375881167408165,3,-6.519996643066406,-12.4949951171875,-8.21499252319336,-0.7449951171875,-11.939987182617188,1,-0.1084733355832681,1.3699323057925956,167.25999450683594,4.321763129262532,165.6300048828125,1.396322404851894,164.9600067138672,-0.1084733355832681
10600,2022-03-30,166.47999572753906,170.0,165.77999877929688,168.77999877929688,2689100.0,-0.021741668277605597,-1.2810836223570312,-2.0354196205522923,67.91179428509429,61.15236815750819,-2.5680981908149363,-9.944010052291105,-6.644343880594931,5.43919827834236,17.555756028306195,4.399993896484375,3.994616405891918,8.28499526977538,-7.259221656656138,23.829212196206896,0.5128868065596066,16.057103732991152,-8.65731565058033,56.581169606049265,-13.681539329586151,7.772108463215762,3,-2.154998779296875,-8.794998168945312,-5.552497863769531,2.94000244140625,-10.349990844726562,2,-0.03622056063219492,-1.0318289074800362,170.17999267578125,1.3699323057925956,167.25999450683594,4.321763129262532,165.6300048828125,-0.03622056063219492
10601,2022-03-31,165.17999267578125,167.94000244140625,165.0800018310547,166.9600067138672,3881500.0,-0.007808764326768691,-1.8888957390895569,0.7739181201196819,70.54696946458698,63.103501287819846,-0.5061300236549187,-8.621352088152918,-5.386185324123801,6.5042432073141185,17.377281113733723,2.8600006103515625,5.461599277999113,6.689992523193354,-9.16182210210178,22.541807148488488,-1.2359147894542275,14.615899835840935,-5.43408815139361,26.666584818727273,-46.94477495242464,7.925907312647567,3,-0.00499725341796875,-7.4949951171875,-4.752494812011719,4.2400054931640625,-12.92999267578125,3,-0.06538314730505645,-1.2810836223570312,166.47999572753906,-1.0318289074800362,170.17999267578125,1.3699323057925956,167.25999450683594,-0.06538314730505645
10602,2022-04-01,165.36000061035156,167.13999938964844,162.85000610351562,166.5,2941000.0,0.0010897683893449361,2.54545167941386,0.6404440444044405,74.06683713524929,64.97511245990309,-0.4321576049927103,-8.570539551726114,-5.463995034549072,6.0834675202569315,16.94688291721597,4.2899932861328125,6.197990024549227,6.444500732421886,-9.6765313184396,22.565532783283373,-1.616015293008843,14.505016757852616,-3.960123061175068,28.817416409433477,-49.90839765025106,8.060516025430744,4,-0.18500518798828125,-7.6750030517578125,-5.105003356933594,3.4799957275390625,-10.139999389648438,4,-0.04360187885374156,-1.8888957390895569,165.17999267578125,-1.2810836223570312,166.47999572753906,-1.0318289074800362,170.17999267578125,-0.04360187885374156
10603,2022-04-04,164.5,165.9499969482422,161.72000122070312,165.1699981689453,4159600.0,-0.0052007777405495,2.79372540969585,0.5877180067192247,68.57220605868872,66.4658938645811,0.5271758651300047,-6.614693268221487,-4.538374106391018,6.686633041641585,15.351320942907753,4.2299957275390625,6.929849039735302,4.673500061035156,-10.470710468710848,19.81771059078116,-2.8986052038378602,12.245605325908173,7.05999755859375,28.2520306292392,-50.271546764917815,7.572105264873007,4,0.6749954223632812,-6.81500244140625,-4.245002746582031,3.4199981689453125,-12.509994506835938,0,-0.034224953694908855,2.54545167941386,165.36000061035156,-1.8888957390895569,165.17999267578125,-1.2810836223570312,166.47999572753906,-0.034224953694908855
10604,2022-04-05,159.97999572753906,163.50999450683594,155.8699951171875,162.50999450683594,7223600.0,-0.02747722961982335,2.373069072144113,3.776127900885923,52.108866390459674,66.71485970685507,4.80115567759961,-1.25653779298122,-0.06581616135741797,10.987015166211137,13.733032889913346,8.6300048828125,6.995479718412412,-0.4195037841796818,-14.598947253304118,13.759939684944754,-7.509225518741886,6.670217950382522,11.383201904296868,29.087043100394805,-44.9360599461007,7.089721734562217,4,3.7350006103515625,-2.2949981689453125,0.4025001525878906,6.010002136230469,-7.089996337890625,1,0.02994129686738911,2.79372540969585,164.5,2.54545167941386,165.36000061035156,-1.8888957390895569,165.17999267578125,0.02994129686738911
10605,2022-04-06,160.27999877929688,164.27999877929688,157.27000427246094,157.4199981689453,6036000.0,0.0018752535302521967,-3.4367216661113607,-1.1304355692797607,50.46411330776041,65.96884324311355,5.22984104362169,-1.0877782697550629,-0.22796876575796432,10.431138321401988,12.451074334256433,7.0099945068359375,6.748127638463359,-0.45250091552733807,-14.269757474266328,13.364755643211652,-7.361129194896819,6.456127363842143,10.46347075195311,36.53687643801673,-32.83981987636227,6.908628279369492,4,3.43499755859375,-2.595001220703125,0.10249710083007812,5.709999084472656,-1.5399932861328125,2,-0.012727684687231955,2.373069072144113,159.97999572753906,2.79372540969585,164.5,2.54545167941386,165.36000061035156,-0.012727684687231955
10606,2022-04-07,161.25,162.91000366210938,159.13999938964844,159.27000427246094,3161800.0,0.006051916821129932,-2.3660669886444916,0.6923060506954485,46.31120844707911,63.251614510970974,4.110494008272212,-1.2815542638014676,-1.1749575469640092,9.181321859457626,10.72509011105636,3.7700042724609375,6.610410050923662,-0.016999816894525566,-12.977896054520897,12.943896420731846,-6.497447935707726,6.463448301918675,8.898530554687483,47.73738104038635,-17.326982711173045,6.480448118813193,4,2.464996337890625,-3.56500244140625,-1.5225028991699219,4.739997863769531,-3.80999755859375,3,-0.03175190770348835,-3.4367216661113607,160.27999877929688,2.373069072144113,159.97999572753906,2.79372540969585,164.5,-0.03175190770348835
10607,2022-04-08,158.74000549316406,161.00999450683594,158.39999389648438,160.4600067138672,3025000.0,-0.015565857406734551,-1.1749783836020549,-0.8686893596689298,41.31813450259317,60.022693518013654,6.1914591788839175,2.21961334879677,1.496350197641874,11.38975369147451,9.356118666568635,2.850006103515625,7.164844635268054,-3.0839942932128963,-14.428568256334756,8.260579669908964,-8.756281274773812,2.5882926883480195,10.837383644023419,28.472319986436634,-31.18791596349188,5.672286981560925,4,4.9749908447265625,-1.0550079345703125,0.29499053955078125,6.609992980957031,5.0999908447265625,4,-0.04088449835314856,-2.3660669886444916,161.25,-3.4367216661113607,160.27999877929688,2.373069072144113,159.97999572753906,-0.04088449835314856
10608,2022-04-11,154.88999938964844,158.08999633789062,154.69000244140625,157.6699981689453,3693700.0,-0.024253533893706547,-1.1383658662981517,1.616277212966413,35.8290298548621,56.34768438293041,9.054422326620994,7.166347357063472,5.336016584436948,14.87107373075196,7.726821717924016,4.0500030517578125,6.68121394457188,-7.397000122070324,-16.491468864106054,1.6974686199654059,-11.944234493088203,-2.849765751052445,14.139093986739056,2.085474709223695,-51.79861892895162,4.547234371017866,4,7.4550018310546875,2.7949981689453125,4.144996643066406,10.459999084472656,5.029998779296875,0,0.002130556087255986,-1.1749783836020549,158.74000549316406,-2.3660669886444916,161.25,-3.4367216661113607,160.27999877929688,0.002130556087255986
10609,2022-04-12,155.5,159.55999755859375,154.99000549316406,157.3300018310547,2580000.0,0.003938282734555543,-2.2070222779035964,0.6582743289972007,43.90080768257231,53.67979698265019,6.865005878498323,7.2908685672326214,4.550400954582102,13.902250587870697,6.431313385375689,4.6699981689453125,5.403658212120803,-7.015999603271496,-15.077281858349835,1.0452826518068434,-11.04664073081068,-2.985358475732312,12.66874792028861,8.446275994844786,-46.275243699477784,4.030641127539176,4,5.81500244140625,2.18499755859375,0.8375015258789062,7.3650054931640625,5.44000244140625,1,-0.022572311941067125,-1.1383658662981517,154.88999938964844,-1.1749783836020549,158.74000549316406,-2.3660669886444916,161.25,-0.022572311941067125
10610,2022-04-13,158.1199951171875,158.9600067138672,155.2100067138672,156.72000122070312,2335200.0,0.016848843197347252,1.4350514238154688,-0.7650232216858027,37.162140102492785,49.970371497973055,3.2792871269234922,4.885935507288821,1.7364816960131577,10.918259689839346,6.364064212099481,3.75,4.016533942190421,-4.3735038757324105,-12.483525809730878,3.736518058266057,-8.428514842731659,-0.3184929087331625,9.240028074368155,41.727398618170206,-8.940344234783417,4.055010966999239,4,2.7950057983398438,-0.43499755859375,-3.2924957275390625,3.5650100708007812,4.32000732421875,2,-0.033076118701262036,-2.2070222779035964,155.5,-1.1383658662981517,154.88999938964844,-1.1749783836020549,158.74000549316406,-0.033076118701262036
10611,2022-04-14,156.5,159.86000061035156,156.2899932861328,158.3699951171875,5228700.0,-0.01024535268918314,-2.1178986926798067,-1.335716621253406,33.45413900930129,45.45784948397883,3.954388389926521,6.568627473259767,3.025607375155545,12.149806693753703,6.431428391434604,3.57000732421875,2.392541880989512,-5.819499206542957,-14.297557299825058,2.6585588867391436,-10.058528253183994,-1.580470159901921,10.099821946546683,28.639237832186907,-16.490527898541757,4.239029046641046,4,3.8199996948242188,1.18499755859375,-1.6725006103515625,5.185005187988281,5.0500030517578125,3,0.014313134141623385,1.4350514238154688,158.1199951171875,-2.2070222779035964,155.5,-1.1383658662981517,154.88999938964844,0.014313134141623385
10612,2022-04-18,160.33999633789062,161.25,156.1699981689453,156.27999877929688,2728500.0,0.024536717813997688,-1.3738333083773628,-2.171127358182649,38.38926600623767,42.104189478150936,-0.7516221547043358,2.6179131581271804,-0.8853398622006523,7.992439671508691,6.993616802608563,5.0800018310546875,1.0656973080341743,-1.82400283813476,-10.328797512846307,6.6807918365767875,-6.076400175490534,2.428394499221014,5.545236438347644,86.1279877929642,45.69256494008858,4.252397337355769,4,-0.8549957275390625,-2.654998779296875,-5.632495880126953,1.3450088500976562,1.510009765625,0,-0.018086528394157586,-2.1178986926798067,156.5,1.4350514238154688,158.1199951171875,-2.2070222779035964,155.5,-0.018086528394157586
10613,2022-04-19,162.32000732421875,162.8000030517578,158.61000061035156,160.33999633789062,2674700.0,0.012348827688355213,1.8503394299238098,0.4876877283182249,36.38256924874562,40.3568231290716,-3.4345663026025193,0.5146472694381146,-2.8828409822132812,5.752049510579354,7.536225566448201,4.19000244140625,-0.30560084647493113,0.2510078430175895,-8.199360874873804,8.701376560908983,-3.974176515928093,4.476192201963272,2.8935116319295844,93.85408607444572,57.124772633799424,4.225184358945692,4,-2.8350067138671875,-4.635009765625,-7.747505187988281,-0.6350021362304688,0.0,1,0.00936415072133312,-1.3738333083773628,160.33999633789062,-2.1178986926798067,156.5,1.4350514238154688,158.1199951171875,0.00936415072133312
10614,2022-04-20,161.3800048828125,165.55999755859375,160.5399932861328,164.4600067138672,2582400.0,-0.00579104484346582,-1.1092344039005877,-1.5555478491391932,40.229910592923325,39.21968949408971,-2.5424542688167833,1.2518401052889203,-1.9648425056958558,6.423243877044229,7.665839615180181,5.0200042724609375,-1.93677889105453,-0.5194946289062443,-8.877234897104074,7.838245639291586,-4.6983647630051735,3.659375505192685,-6.69000244140625,59.613561610916754,24.346317740304585,4.178870134098921,4,-1.2550048828125,-2.3950042724609375,-6.827507019042969,0.28499603271484375,2.6199951171875,2,-0.009047011213857536,1.8503394299238098,162.32000732421875,-1.3738333083773628,160.33999633789062,-2.1178986926798067,156.5,-0.009047011213857536
10615,2022-04-21,158.7100067138672,164.67999267578125,157.97000122070312,162.5,3555000.0,-0.016544789243773783,-1.546484256243214,1.2305165691524937,38.22354917998639,38.321060686634965,-0.1325150781886748,4.098083460534639,0.5772028932396438,8.87755224356141,7.834381238151791,6.709991455078125,-3.282492305044258,-3.1679931640624943,-11.557773100382178,5.22178677225719,-7.3628831322223505,1.0268968040973618,-3.8026043701171943,27.05014600663327,-8.920642473211416,4.194889968159846,4,1.4149932861328125,3.334991455078125,-4.157508850097656,2.9549942016601562,8.839996337890625,3,0.014050756935316988,-1.1092344039005877,161.3800048828125,1.8503394299238098,162.32000732421875,-1.3738333083773628,160.33999633789062,0.014050756935316988
10616,2022-04-22,155.25,159.6300048828125,155.1699981689453,157.97999572753906,2640400.0,-0.021800810078126398,-2.0865104884397487,0.720316771411662,33.56098277469653,37.459154939090894,2.6673918810349733,7.160462883572876,3.7026444496341924,12.016530534649746,8.306358491393095,4.4600067138671875,-3.681748333489253,-6.142499542236322,-14.89719560273096,2.6121965182583153,-10.519847572483656,-1.7651515119889893,-0.12954575195314533,0.7699887945555933,-34.61416585532846,4.377348030247322,4,4.875,7.875,-1.3050003051757812,6.415000915527344,13.149993896484375,4,0.04631241508152173,-1.546484256243214,158.7100067138672,-1.1092344039005877,161.3800048828125,1.8503394299238098,162.32000732421875,0.04631241508152173
10617,2022-04-25,158.9199981689453,159.14999389648438,153.75999450683594,154.19000244140625,4487500.0,0.02363927967114532,1.0770761853521142,-1.7326018791256086,41.68653203230534,38.10998851436236,-1.088898624126955,3.1220627870177395,-0.055334906746338675,8.090688699290297,9.02727573433005,5.3899993896484375,-3.974029619178907,-2.1370010375976562,-10.720558658572116,6.446556583376804,-6.428779848084872,2.1547777728895596,6.6399993896484375,43.728833284841436,7.135070381419403,4.291778810487226,4,0.7399978637695312,3.7399978637695312,-4.779998779296875,2.7450027465820312,5.850006103515625,0,0.016549238063900518,-2.0865104884397487,155.25,-1.546484256243214,158.7100067138672,-1.1092344039005877,161.3800048828125,0.016549238063900518
10618,2022-04-26,152.80999755859375,157.32000732421875,152.74000549316406,156.92999267578125,3661200.0,-0.03844702165083158,-1.1502460760364206,-0.8710356952755779,39.800858746192354,37.654438632542366,5.246780490976306,8.531409572275834,6.1443605784331226,13.897298353044619,9.900789133289488,6.17999267578125,-4.367958510247632,-7.524501800537109,-16.339127286809457,1.2901236857352387,-11.931814543673283,-3.1171890574009353,12.513999938964844,0.5459602866559308,-35.46902973090662,4.407312743136168,4,6.340003967285156,9.340003967285156,2.302501678466797,8.855003356933594,16.430007934570312,1,0.05915848890355191,1.0770761853521142,158.9199981689453,-2.0865104884397487,155.25,-1.546484256243214,158.7100067138672,0.05915848890355191
10619,2022-04-27,151.72000122070312,155.72999572753906,149.67999267578125,150.0,3077300.0,-0.007133017180192547,-4.127086754684288,-0.4174765192142455,38.091267421935626,37.75767500136934,6.419248766539738,8.60890308133051,7.310656159771639,14.677838338688304,10.36352050553485,6.0500030517578125,-4.434420465752453,-7.6914985656738395,-16.017753577800477,0.6347564464527977,-11.854626071737158,-3.528371059610521,13.100636596679692,13.600056966145832,-21.425707182859664,4.1631275060633195,4,5.899993896484375,8.899993896484375,3.592498779296875,8.774993896484375,13.520004272460938,2,0.06986558145419508,-1.1502460760364206,152.80999755859375,1.0770761853521142,158.9199981689453,-2.0865104884397487,155.25,0.06986558145419508
10620,2022-04-28,160.4499969482422,162.27000427246094,153.72999572753906,154.1300048828125,4156000.0,0.05754017701884773,-1.3988753088721586,3.6744113837582724,49.08466463658416,39.49440007106744,-2.174109422521923,-0.628216785843108,-1.4998614514706219,5.683454537535283,10.692013591071179,10.550003051757812,-3.715053097587429,1.3399971008300895,-6.318472984453706,8.998467186113885,-2.4892379418118082,5.169232143471987,3.462202160644523,85.54403774577354,49.972927774393966,3.829235042641894,4,-2.8300018310546875,0.1699981689453125,-4.6999969482421875,-0.40999603271484375,4.82000732421875,3,0.02212529211142944,-4.127086754684288,151.72000122070312,-1.1502460760364206,152.80999755859375,1.0770761853521142,158.9199981689453,0.02212529211142944
10621,2022-04-29,154.3800048828125,159.72000122070312,154.24000549316406,158.0399932861328,4835800.0,-0.03783105129872788,-1.7817327689370321,-0.5791128161917202,45.38721845416116,40.27195034305895,3.9823199713560484,4.839294960098982,4.214315704009437,11.446766503294072,11.158127257794595,6.209991455078125,-3.538680851508758,-4.189995574951183,-11.56411578062071,3.184124630718344,-7.877055677785961,-0.5029354721164054,8.678261840087885,37.33127782241888,0.8266012966927789,3.6870601028347703,4,3.239990234375,6.239990234375,1.3699951171875,5.659996032714844,12.569992065429688,4,0.08530896328797533,-1.3988753088721586,160.4499969482422,-4.127086754684288,151.72000122070312,-1.1502460760364206,152.80999755859375,0.08530896328797533
10622,2022-05-02,158.14999389648438,158.5399932861328,152.7899932861328,155.33999633789062,2865900.0,0.02442018975536131,2.2033458860732593,-0.7677613284360525,53.45484958377897,42.16887038028487,-0.14638390122894407,0.5285541075611206,0.3799853234078512,7.2998094960993,11.910575204970494,5.75,-3.2566685926328205,-0.05950622558594887,-6.704915015595134,6.585902564423236,-3.3822106205905413,3.2631981694186436,4.1200103759765625,67.27556329604084,25.325826517401715,3.3227043950045854,5,-0.529998779296875,2.470001220703125,-2.399993896484375,1.8900070190429688,6.8600006103515625,0,0.06481188994992348,-1.7817327689370321,154.3800048828125,-1.3988753088721586,160.4499969482422,-4.127086754684288,151.72000122070312,0.06481188994992348
10623,2022-05-03,158.8699951171875,159.7100067138672,156.50999450683594,157.8800048828125,2441900.0,0.0045526477931727705,1.3970008343715354,0.35230999804513563,53.56311766019316,43.650337832203746,-1.5726115301162622,-0.6691678159462242,-0.39506096805700963,6.209267594802185,12.429115838196033,3.20001220703125,-2.670602671841465,0.9419952392578068,-5.023659842085323,6.907650320600936,-2.040832301413758,3.9248227799293716,2.644608459472664,72.99439218808894,25.699336110617693,2.982827540671567,5,-1.69000244140625,1.75,-3.0699920654296875,1.1700057983398438,2.7400054931640625,1,0.03713734082336573,2.2033458860732593,158.14999389648438,-1.7817327689370321,154.3800048828125,-1.3988753088721586,160.4499969482422,0.03713734082336573
10624,2022-05-04,164.77000427246094,164.9199981689453,154.25999450683594,158.67999267578125,3940400.0,0.03713734082336573,2.336464688675303,6.1515875462392104,56.57505457650593,45.68939398737258,-7.756900154128829,-6.5265410619102795,-6.2994553390525425,0.010459495112797867,12.094798150371243,10.660003662109375,-2.3416934154785167,6.602503967285145,-0.05455513818745317,13.259563072757743,3.27397441454886,9.93103352002143,-15.090011596679688,98.76344735279613,48.66710661639888,3.328529552736297,5,-7.470008850097656,-4.1500091552734375,-6.9600067138671875,-4.730003356933594,-7.850006103515625,2,0.027128731594323385,1.3970008343715354,158.8699951171875,2.2033458860732593,158.14999389648438,-1.7817327689370321,154.3800048828125,0.027128731594323385
10625,2022-05-05,158.24000549316406,163.3699951171875,156.50999450683594,162.02000427246094,3961500.0,-0.03963099235282519,1.1172905206841985,-0.620688272803578,51.56813773175938,47.69018898260178,-1.453425467740999,-0.16570539619291935,0.2917131084861353,6.204646026934569,11.886715531830857,8.260009765625,-2.2666501133319343,0.1745048522949162,-6.4083692481199535,6.757378952709786,-3.1169321979125186,3.465941902502351,-8.255212707519519,44.93000835270558,-7.5549757884638495,3.291437050207432,5,-0.9400100708007812,1.5999908447265625,2.4324913024902344,1.7999954223632812,-10.470001220703125,3,0.04423660109328287,2.336464688675303,164.77000427246094,1.3970008343715354,158.8699951171875,2.2033458860732593,158.14999389648438,0.04423660109328287
10626,2022-05-06,156.1300048828125,158.77000427246094,154.35000610351562,156.5500030517578,2710400.0,-0.013334179329529405,-1.2211069918300215,0.11111066258689035,46.08372887899709,48.17876641001198,0.8879038067127851,1.624331123839454,2.333241435589855,8.042352528159995,11.515249932749448,4.4199981689453125,-2.373507740525497,-1.6794960021972543,-8.137978623651605,4.778986619257097,-4.908737312924444,1.5497453085299355,-5.84650798950193,27.535121617405835,-19.83939075209146,3.229241310727177,5,1.1699905395507812,2.67999267578125,4.874992370605469,1.834991455078125,-8.960006713867188,4,0.05854095371679979,1.1172905206841985,158.24000549316406,2.336464688675303,164.77000427246094,1.3970008343715354,158.8699951171875,0.05854095371679979
10627,2022-05-09,152.25,156.02999877929688,151.77999877929688,154.1999969482422,4123100.0,-0.024851116130590878,-1.9411770917481086,4.642870118074478,40.952373379456105,48.306712480374614,4.159708038624501,5.263029579900348,6.023161874082263,11.659704973844072,11.123841319913625,4.350006103515625,-2.3172012976445444,-5.2350006103515625,-12.133790620426822,1.6637893997236972,-8.684395615389207,-1.7856056053139184,-1.6737730811767335,3.576873991892171,-36.35191966205652,3.4493950050376307,5,5.049995422363281,6.159996032714844,9.179996490478516,5.43499755859375,-2.1699981689453125,0,0.09655170409354485,-1.2211069918300215,156.1300048828125,1.1172905206841985,158.24000549316406,2.336464688675303,164.77000427246094,0.09655170409354485
10628,2022-05-10,155.22000122070312,158.50999450683594,152.64999389648438,155.94000244140625,3157800.0,0.019507397180316133,1.0000052077908552,0.369231973081889,44.66019032220175,49.03659280262641,1.7517299917604419,2.4443415517523874,2.9526642079030694,8.389761995456922,10.040566090605427,6.2599945068359375,-1.6999915784870439,-2.281499481201166,-9.155691306679927,4.592692344277594,-5.7185953939405465,1.1555964315382141,-4.356898876877409,26.179624057792957,-10.794073773843735,3.4370959127393768,5,3.1299972534179688,2.5949935913085938,6.209995269775391,2.464996337890625,-11.759994506835938,1,0.06307172535202277,-1.9411770917481086,152.25,-1.2211069918300215,156.1300048828125,1.1172905206841985,158.24000549316406,0.06307172535202277
10629,2022-05-11,151.99000549316406,157.30999755859375,151.75,153.42999267578125,3861700.0,-0.020809146386659427,-4.791669646901748,1.9999788072733438,44.230767215396284,48.49727086693886,5.6144756913350875,5.68960344273205,6.150233176818887,11.408640853463737,9.220111441175762,5.55999755859375,-1.7142421120848894,-5.335995483398449,-12.593855241269154,1.9218642744722558,-8.964925362333815,-1.7070656044630823,-0.8457652328359586,2.0654526163187694,-34.66963057831146,3.628929878935354,5,6.344993591308594,5.6299896240234375,9.439990997314453,5.6949920654296875,-7.3600006103515625,2,0.06329360332591194,1.0000052077908552,155.22000122070312,-1.9411770917481086,152.25,-1.2211069918300215,156.1300048828125,0.06329360332591194
10630,2022-05-12,152.88999938964844,153.67999267578125,149.97000122070312,151.0399932861328,3117700.0,0.005921401828785644,1.1632649429684858,-1.2847378961757319,47.88074571880902,48.77432945189973,3.944082956820779,4.6142780810902195,5.13507879184823,10.34037849592221,8.474786470677657,3.709991455078125,-1.1448974729862584,-4.174501800537115,-11.684404734616066,3.3354011335418363,-7.929453267576605,-0.41955033349762516,12.029998779296875,33.18178586724511,-7.767928193565226,3.7549514670394757,5,4.555000305175781,4.7299957275390625,7.80999755859375,4.7949981689453125,-4.5399932861328125,3,0.02635881218774938,-4.791669646901748,151.99000549316406,1.0000052077908552,155.22000122070312,-1.9411770917481086,152.25,0.02635881218774938
10631,2022-05-13,158.74000549316406,159.6999969482422,153.8800048828125,155.0399932861328,4783200.0,0.03826284339635966,1.0711733530267817,2.0,49.84445841570163,48.37317487766892,-1.3660744294087124,-1.116554320808632,-0.7470758250607048,4.382994225814883,7.97817161237967,6.80999755859375,-0.20829648217511476,1.5635040283203239,-5.977699585255948,9.104707641896596,-2.207097778467812,5.33410583510846,5.88099273681641,90.13369088784864,47.48925561950785,3.7706018067881404,5,-1.2950057983398438,-1.1200103759765625,1.959991455078125,-1.0550079345703125,-11.090011596679688,4,-0.06910672068217572,1.1632649429684858,152.88999938964844,-4.791669646901748,151.99000549316406,1.0000052077908552,155.22000122070312,-0.06910672068217572
10632,2022-05-16,157.44000244140625,159.17999267578125,155.5800018310547,157.22999572753906,2328400.0,-0.008189511192966403,-1.0512800448635184,0.05675838405832962,54.363813334775315,48.46214106373361,-0.19821983839469226,-0.047380365876563246,0.5833476437115337,5.5069331408133735,7.765677307653958,3.5999908447265625,-0.41362690984863093,0.40850067138671875,-6.986697720238368,7.8036990630118055,-3.2890985244258104,4.106099867199248,6.887975848388663,76.77291367724433,27.613469657085474,3.6975991958125425,5,0.00499725341796875,0.17999267578125,3.2599945068359375,0.2449951171875,-11.900009155273438,0,-0.06523122531253189,1.0711733530267817,158.74000549316406,1.1632649429684858,152.88999938964844,-4.791669646901748,151.99000549316406,-0.06523122531253189
10633,2022-05-17,163.83999633789062,164.3800048828125,160.6199951171875,160.99000549316406,4952200.0,0.04065036710645531,-1.0947061948783339,13.570951100777446,60.38382296035224,48.88533755082764,-6.502932277775102,-6.669616542934875,-5.370475082284827,-1.037049642824286,8.174313718979509,6.94000244140625,0.22539419748343903,6.732495117187511,-0.9183644203305619,14.383354654705585,2.907065348428489,10.557924885946534,-13.8699951171875,96.25254401328287,40.8355180018991,3.8254297687590357,5,-6.6649932861328125,-6.220001220703125,-3.1399993896484375,-6.154998779296875,-14.149993896484375,1,-0.08398434334958371,-1.0512800448635184,157.44000244140625,1.0711733530267817,158.74000549316406,1.1632649429684858,152.88999938964844,-0.08398434334958371
10634,2022-05-18,159.9199981689453,166.3300018310547,159.24000549316406,166.3300018310547,5684400.0,-0.023925770608911767,1.2121660802788001,-2.2491313170251157,49.50513641446015,48.65611518223884,-3.7361534964722694,-3.019413575023492,-1.1128705014033358,2.708795226525865,9.218669758644939,7.089996337890625,0.04369102960222904,2.8854972839355355,-4.620200424919119,10.39119499279019,-0.8673515704917918,6.638346138362863,-9.661796874999993,60.81904998185921,8.832313424691293,3.7528488544273335,5,-1.7699966430664062,-1.9150009155273438,0.095001220703125,-2.2350006103515625,-9.330001831054688,2,-0.10292641097762634,-1.0947061948783339,163.83999633789062,-1.0512800448635184,157.44000244140625,1.0711733530267817,158.74000549316406,-0.10292641097762634
10635,2022-05-19,160.94000244140625,164.1699981689453,159.0800018310547,160.85000610351562,3812600.0,0.006378215883815708,-1.8044019235296096,-0.014039982289340754,56.76288408102448,49.842687982464106,-4.8420829725551755,-4.072589988207113,-1.9408682127559018,1.4739332419325422,9.867479869384185,5.089996337890625,-0.18206431674624923,3.79400177001952,-3.88084565910475,11.46884919914379,-0.043421944542615165,7.631425484581655,-10.038929125976551,56.70682159958722,2.7478654986813,3.8374237145621377,5,-2.7900009155273438,-2.9350051879882812,-1.44000244140625,-3.2550048828125,-12.449996948242188,3,-0.10134209836694741,1.2121660802788001,159.9199981689453,-1.0947061948783339,163.83999633789062,-1.0512800448635184,157.44000244140625,-0.10134209836694741
10636,2022-05-20,162.44000244140625,165.16000366210938,156.72000122070312,163.60000610351562,3977400.0,0.009320243427646924,2.9439274993404494,-12.889454052221092,54.63985239608811,51.36351898431211,-5.981946532736174,-5.2768618686973525,-3.12882480138461,-0.2169791876714271,9.863293098137579,8.44000244140625,-1.0595149245336302,4.934501647949219,-3.0343511913217753,12.903354487220213,0.9500752283137217,8.918928067584716,-10.92177198535154,63.81395916606105,11.062780948146965,3.9844264196354926,5,-4.290000915527344,-4.435005187988281,-3.140003204345703,-4.7550048828125,-15.169998168945312,4,-0.08673969543292159,-1.8044019235296096,160.94000244140625,1.2121660802788001,159.9199981689453,-1.0947061948783339,163.83999633789062,-0.08673969543292159
10637,2022-05-23,161.5500030517578,163.5,159.8800048828125,161.6199951171875,2291100.0,-0.005478942232652773,-1.1231715120571693,0.060337796953513455,52.88793901484147,52.27771328349429,-4.061075111769071,-4.4056042130400215,-1.835266240876308,0.45679174885032126,9.617768446414656,3.6199951171875,-1.2054366474656604,3.9130020141601562,-4.238830500314947,12.06483452863526,-0.16291424307740954,7.988918271397722,-9.439301740703115,50.2601615430906,0.06673807654138386,4.0759162572375525,5,-3.4000015258789062,-3.5450057983398438,-2.547504425048828,-3.8650054931640625,-15.460006713867188,0,-0.08604152827419087,2.9439274993404494,162.44000244140625,-1.8044019235296096,160.94000244140625,1.2121660802788001,159.9199981689453,-0.08604152827419087
10638,2022-05-24,161.85000610351562,163.25,158.80999755859375,159.8800048828125,3172000.0,0.0018570290689607916,-1.1605767874247273,-28.14606496620885,46.42157113904982,52.52113594167802,-3.712073615021467,-4.209448128157192,-1.6563948002987559,-0.04807466912154723,9.09976722512826,4.44000244140625,-0.8035932686284468,3.7610046386718636,-4.26542715370249,11.787436431046217,-0.25221125751531304,7.77422053485904,-9.17053277166093,53.3819412798646,8.946791529340025,4.013215896187183,5,-3.7000045776367188,-3.8450088500976562,-3.2650070190429688,-4.165008544921875,-18.94000244140625,1,-0.10077239544218053,-1.1231715120571693,161.5500030517578,2.9439274993404494,162.44000244140625,-1.8044019235296096,160.94000244140625,-0.10077239544218053
10639,2022-05-25,162.32000732421875,163.24000549316406,159.33999633789062,160.47000122070312,2500300.0,0.0029039308185290214,1.1138247018542105,0.9390888107446594,55.872195143805506,53.40907476667763,-2.863829375842613,-4.052373461931154,-1.8027251049307438,-0.7380936001699467,8.058345803888066,3.9000091552734375,0.3263490290286768,3.701005554199213,-3.94554681321668,11.347557921615106,-0.12227062950873346,7.52428173790716,-9.094512852396065,66.35076402398016,21.070313351332373,3.8232761837079456,5,-2.2150039672851562,-4.315010070800781,-3.7350082397460938,-4.635009765625,-19.25,2,-0.0778092922185819,-1.1605767874247273,161.85000610351562,-1.1231715120571693,161.5500030517578,2.9439274993404494,162.44000244140625,-0.0778092922185819
10640,2022-05-26,164.0,165.88999938964844,161.41000366210938,162.36000061035156,3820100.0,0.010349880482851459,-1.5310758328771492,0.8864832318833408,61.4689531874016,54.70068529686651,-3.131440350051065,-5.747446944779,-3.3794722013926446,-2.6526030736562802,8.542562819887326,4.4799957275390625,1.1125990737584743,5.203498077392567,-2.7794290639808708,13.186425218766004,1.2120345067058338,9.1949616480793,-10.250325233808042,79.38931551754261,30.547922827810822,3.9914635706867245,5,-3.0449981689453125,-5.995002746582031,-4.444999694824219,-6.31500244140625,-19.300003051757812,3,-0.08176831501286208,1.1138247018542105,162.32000732421875,-1.1605767874247273,161.85000610351562,-1.1231715120571693,161.5500030517578,-0.08176831501286208
10641,2022-05-27,167.5500030517578,168.16000366210938,164.1699981689453,165.49000549316406,4942300.0,0.02164636007169407,1.4329310842117995,1.2560965397891681,72.5132504053818,56.71728941582279,-5.923211836555794,-8.706588799425617,-6.828304722918034,-6.393313397633733,9.186963136535736,4.160003662109375,2.354926804765114,8.095001220703125,-0.5030369963406542,16.693039437746904,3.7959821121812354,12.394020329225015,-13.297115202971355,93.47593355984868,37.3015978274925,4.299019108521889,5,-5.1100006103515625,-8.6300048828125,-6.465003967285156,-9.865005493164062,-18.979995727539062,4,-0.11375707079340325,-1.5310758328771492,164.0,1.1138247018542105,162.32000732421875,-1.1605767874247273,161.85000610351562,-0.11375707079340325
10642,2022-05-31,168.39999389648438,169.58999633789062,163.58999633789062,166.89999389648438,5102500.0,0.005073057769291678,2.092779613025012,0.7281562027791769,70.68424158132086,57.861780373708186,-5.649095905918699,-9.22212568338324,-7.677027777929425,-7.387733876938398,9.688734971537807,6.0,3.398543249959971,8.432492065429699,-1.0177260100780643,17.882710140937462,3.7073830276758315,13.157601103183566,-13.312679098898542,88.96101506345562,27.79489769537009,4.725109037753878,5,-5.2449951171875,-8.764999389648438,-6.774993896484375,-10.714996337890625,-18.459991455078125,1,-0.12547500231509545,1.4329310842117995,167.5500030517578,-1.5310758328771492,164.0,1.1138247018542105,162.32000732421875,-0.12547500231509545
10643,2022-06-01,164.77000427246094,169.30999755859375,163.32000732421875,169.17999267578125,3283600.0,-0.02155575864364223,1.565307316053102,-2.9399922688802085,69.80782238114834,60.11763437000688,-2.0934611434706767,-5.404552982380693,-4.112748358674963,-3.9335303587720887,10.43779539243374,5.989990234375,3.8627532110588163,4.507501983642584,-5.164219751348526,14.179223718633693,-0.32835888385295675,9.343362851138124,-8.522474951650707,52.97568716653963,-15.01910949491004,4.835860867495549,6,-1.6150054931640625,-5.135009765625,-3.6100082397460938,-7.0850067138671875,-17.210006713867188,2,-0.11337019754931466,2.092779613025012,168.39999389648438,1.4329310842117995,167.5500030517578,-1.5310758328771492,164.0,-0.11337019754931466
10644,2022-06-02,169.24000549316406,169.41000366210938,163.67999267578125,164.50999450683594,2637700.0,0.027128731594323385,1.2603560980894941,-1.0725676699664028,72.81609298197648,61.901324247890436,-5.702016871205359,-10.037110383701531,-8.615603736485468,-8.482458886149885,11.199232045072847,5.730010986328125,4.292845091229367,8.754003143310541,-1.5426943381925753,19.050700624813658,3.6056544025589687,13.902351884062114,-11.9250788109874,95.72137948530454,22.359523212235985,5.148348740751558,6,-6.0850067138671875,-9.605010986328125,-8.590003967285156,-11.555007934570312,-21.19000244140625,3,-0.15557788333987144,1.565307316053102,164.77000427246094,2.092779613025012,168.39999389648438,1.4329310842117995,167.5500030517578,-0.15557788333987144
10645,2022-06-03,165.24000549316406,166.97999572753906,164.80999755859375,166.58999633789062,2539100.0,-0.023635073683341168,1.0375668918483283,-0.2854096636622299,59.564455173801214,62.448502334303015,-1.1487162853308632,-5.782258569752827,-4.51411597141859,-4.610355996318674,12.001817680575517,4.4300079345703125,3.7068171787451547,4.404003143310547,-6.04598244598111,14.853988732602204,-0.8209896513352817,9.628995937956375,-6.943073238530275,30.622034022048624,-38.94039797906969,5.224992794645831,6,-1.040008544921875,-5.4600067138671875,-6.1200103759765625,-7.5550079345703125,-16.050003051757812,4,-0.1341684666662788,1.2603560980894941,169.24000549316406,1.565307316053102,164.77000427246094,2.092779613025012,168.39999389648438,-0.1341684666662788
10646,2022-06-06,165.27000427246094,168.8300018310547,164.55999755859375,167.35000610351562,2273800.0,0.0001815467096319967,-1.4399918038861788,1.5407525459744782,61.968828384447136,63.457490042036966,-0.8214469024931645,-5.367602221518979,-4.627810876260469,-4.820949946862811,13.4007436814726,4.2700042724609375,4.211049056669054,3.9770019531250114,-6.405649830911784,14.359653737161807,-1.2143239388933864,9.16832784514341,-6.0696268911665925,31.10048429096396,-35.99872386407803,5.191325892018399,6,-1.07000732421875,-5.4900054931640625,-6.1500091552734375,-7.5850067138671875,-11.960006713867188,0,-0.12446304103863537,1.0375668918483283,165.24000549316406,1.2603560980894941,169.24000549316406,1.565307316053102,164.77000427246094,-0.12446304103863537
10647,2022-06-07,166.9499969482422,167.33999633789062,162.83999633789062,163.74000549316406,2108000.0,0.01016513966449506,1.2556446184910972,-1.5432637640758538,55.5555616127993,64.47237787245358,-1.8493783716824055,-6.208135938605096,-6.395302996821897,-6.6755181361679945,14.357750677025088,4.5,4.28118525142898,4.921994781494135,-4.827160405610925,14.671149968599195,0.04741718794161898,9.796572375046651,-6.918450050420148,62.5570171771504,-0.8191919567298243,4.874577593552527,6,-2.4850006103515625,-7.1699981689453125,-7.8300018310546875,-9.264999389648438,-8.979995727539062,1,-0.11009278203054773,-1.4399918038861788,165.27000427246094,1.0375668918483283,165.24000549316406,1.2603560980894941,169.24000549316406,-0.11009278203054773
10648,2022-06-08,165.00999450683594,167.9600067138672,163.92999267578125,165.86000061035156,2928800.0,-0.011620260418499395,-1.6777415037715955,-0.2648001140847079,59.78469895986718,64.90710051868265,0.6548743234428116,-3.686072776897845,-4.6196945239568095,-4.859754953015113,15.741720062027904,4.0300140380859375,4.357761439654382,2.49249267578125,-6.78929288977497,11.77427824133747,-2.14840010699686,7.13338545855936,-4.213771653808408,33.0288546398744,-29.40383807778442,4.640892782778103,6,0.4900054931640625,-5.2299957275390625,-5.8899993896484375,-7.3249969482421875,-9.759994506835938,2,-0.09132775327015341,1.2556446184910972,166.9499969482422,-1.4399918038861788,165.27000427246094,1.0375668918483283,165.24000549316406,-0.09132775327015341
10649,2022-06-09,161.61000061035156,167.02999877929688,161.50999450683594,163.99000549316406,3144800.0,-0.02060477552675466,-3.2790447351612215,2.7999856388898863,51.17999102423189,63.76388250055268,4.4070060698361715,0.4970646272623469,-1.5211269402347227,-1.6404795045691003,16.925339870495904,5.5200042724609375,4.539477077017466,-1.3885009765625114,-9.263685113051565,6.486683159926542,-5.326093044807038,2.5490910916820155,-0.11027587853499199,1.3662022329506134,-59.2382615091625,3.9375920682445313,6,3.9399948120117188,-1.8300018310546875,-2.7100067138671875,-3.9250030517578125,-0.160003662109375,3,-0.08693770805454637,-1.6777415037715955,165.00999450683594,1.2556446184910972,166.9499969482422,-1.4399918038861788,165.27000427246094,-0.08693770805454637
10650,2022-06-10,156.9199981689453,160.17999267578125,156.80999755859375,158.35000610351562,3369800.0,-0.029020496403029172,-3.084819901049614,0.6008424372980459,41.26027662016066,60.29132985775034,8.925730860997447,5.80193282938896,2.9260164023644393,2.9275169819952964,17.40970498177387,4.8000030517578125,4.953374552928835,-6.280003356933605,-13.216441654932197,0.6564349410649868,-9.748222505932887,-2.8117842079343234,12.669998168945312,0.9151461834633884,-56.834404433043275,3.468219148999291,6,6.279998779296875,2.8600006103515625,2.039997100830078,0.7649993896484375,6.1999969482421875,4,-0.05652558769238425,-3.2790447351612215,161.61000061035156,-1.6777415037715955,165.00999450683594,1.2556446184910972,166.9499969482422,-0.05652558769238425
10651,2022-06-13,147.77000427246094,154.42999267578125,147.3300018310547,153.22999572753906,5861600.0,-0.05830992864678208,-1.2397460396921285,3.818154657105968,32.705809988080986,56.07150412516813,16.734697662628662,14.849273148886795,11.763729638829545,11.955986557541195,18.26559693546849,9.589996337890625,4.6717336001592855,-14.881497192382824,-24.513882714630796,-5.249111670134852,-19.697689953506796,-10.065304431258852,21.56439208984375,2.1328276164046365,-54.22747653660521,4.816192761123985,6,10.599998474121094,10.689994812011719,10.799991607666016,9.914993286132812,17.419998168945312,0,0.009609515651952671,-3.084819901049614,156.9199981689453,-3.2790447351612215,161.61000061035156,-1.6777415037715955,165.00999450683594,0.009609515651952671
10652,2022-06-14,147.1699981689453,150.13999938964844,146.0500030517578,149.2100067138672,2765000.0,-0.004060405266073652,1.0974373019288703,0.373628523360516,31.713976932372802,51.838854630859736,15.652566769822386,15.431613446688914,12.032241326663808,12.500479946882479,19.234685954297444,4.089996337890625,3.9653169474509866,-14.968003082275402,-26.647603962041956,-3.2884022025088484,-20.80780352215868,-9.128202642392125,21.284222412109386,5.111797946087942,-49.49266329276114,5.839800439883283,6,10.560005187988281,10.650001525878906,10.884998321533203,10.514999389648438,16.100006103515625,1,0.041720455704565396,-1.2397460396921285,147.77000427246094,-3.084819901049614,156.9199981689453,-3.2790447351612215,161.61000061035156,0.041720455704565396
10653,2022-06-15,150.0800018310547,152.47000122070312,146.72999572753906,149.1699981689453,3263200.0,0.01977307670255457,1.0175757575757576,-0.44607835804149776,35.62703882178275,47.70673750194931,11.666507226951524,12.056007662904136,8.84544768074801,9.537110771276105,19.228557087629255,5.7400054931640625,2.5108075789671602,-11.36999969482423,-24.19262611661489,1.4526267269664288,-17.781312905719574,-4.9586864839288864,17.029965698242194,19.20876835073403,-32.50908305715197,6.41131321089533,6,7.3600006103515625,7.739997863769531,7.774993896484375,7.6049957275390625,12.959991455078125,2,0.05257195691222227,1.0974373019288703,147.1699981689453,-1.2397460396921285,147.77000427246094,-3.084819901049614,156.9199981689453,0.05257195691222227
10654,2022-06-16,143.4600067138672,146.36000061035156,141.69000244140625,146.36000061035156,4722800.0,-0.04410977502945157,2.2206951708461804,-3.186793655052148,28.38804226609841,44.24269162331567,15.919102162066707,18.31885154891654,15.251736623722849,16.03404675276761,19.199832697372127,8.389999389648438,0.8269270513881395,-17.1669952392578,-32.30666944700695,-2.0273210315086487,-24.736832343132363,-9.59715813538324,22.386362946777353,9.572770185515283,-37.04844916904554,7.569837103874575,6,11.799995422363281,12.17999267578125,14.622489929199219,14.224990844726562,18.319992065429688,3,0.08218313630535445,1.0175757575757576,150.0800018310547,1.0974373019288703,147.1699981689453,-1.2397460396921285,147.77000427246094,0.08218313630535445
10655,2022-06-17,144.6300048828125,145.5,141.7899932861328,144.02000427246094,6723900.0,0.008155570292694092,2.1574648234843417,-0.21034548075810033,24.612301756452112,40.091966442427335,12.871727022779822,16.72162483578029,13.867550128430707,14.837077313770067,19.20582043583003,3.7100067138671875,-0.673917487001205,-15.181497192382807,-31.922567941943754,1.5595735571781404,-23.55203256716328,-6.810961817602333,19.283855400292964,23.07695992947895,-16.889694376112086,8.370535374780475,6,10.194999694824219,11.009994506835938,13.347492218017578,13.05499267578125,23.699996948242188,4,0.11629669845519408,2.2206951708461804,143.4600067138672,1.0175757575757576,150.0800018310547,1.0974373019288703,147.1699981689453,0.11629669845519408
10656,2022-06-21,148.35000610351562,150.2899932861328,147.2899932861328,147.3300018310547,3085600.0,0.02572081238410573,-4.454439527819006,1.6721364784751231,29.11893724283955,37.15456373465403,7.263003822881473,12.534566946537183,9.940900398460172,11.047594036085883,19.37285460641776,5.6599884033203125,-2.796180833691807,-10.756996154785156,-28.20334617355104,6.6893538639807275,-19.480171164168098,-2.0338211454022144,13.785945552253906,61.78111703407608,26.854776343254166,8.723175009382937,6,6.474998474121094,7.2899932861328125,9.182491302490234,9.334991455078125,21.319992065429688,1,0.0995617688304351,2.1574648234843417,144.6300048828125,2.2206951708461804,143.4600067138672,1.0175757575757576,150.0800018310547,0.0995617688304351
10657,2022-06-22,147.64999389648438,148.97999572753906,145.86000061035156,146.9499969482422,3720400.0,-0.004718653038293774,-1.1666710818414459,0.6862686433198198,31.01152431167057,33.957544329298855,5.5176435522761835,12.795883471268581,10.5027862534846,11.756058210810522,19.627222778737654,3.1199951171875,-4.185096849538866,-10.762007904052723,-28.892622534341484,7.368606726236038,-19.827315219197118,-1.6967005889083282,12.850281822136083,55.28749656747981,21.708865099517034,9.065307315144384,6,6.7100067138671875,7.9900054931640625,9.882503509521484,10.035003662109375,24.310012817382812,2,0.11879450910928568,-4.454439527819006,148.35000610351562,2.1574648234843417,144.6300048828125,2.2206951708461804,143.4600067138672,0.11879450910928568
10658,2022-06-23,145.5399932861328,149.2100067138672,143.94000244140625,149.02000427246094,2946000.0,-0.01429055670554824,1.730560936079377,-4.971465940054496,22.261222460422516,30.744347822208926,5.113077017849946,14.357441422743193,12.571410447224707,13.79781962700963,20.244444988251235,5.2700042724609375,-5.856617006610492,-12.056507873535168,-30.985650214295447,6.872634467225112,-21.521079043915307,-2.591936703155028,13.455460570310521,44.76738306166154,18.26248057900528,9.464571170380134,6,5.3950042724609375,10.100006103515625,11.992504119873047,12.145004272460938,25.920013427734375,3,0.12182226057596957,-1.1666710818414459,147.64999389648438,-4.454439527819006,148.35000610351562,2.1574648234843417,144.6300048828125,0.12182226057596957
10659,2022-06-24,149.69000244140625,150.0500030517578,147.1999969482422,147.58999633789062,5108900.0,0.02851456195352764,1.0212756747397356,-0.603448124665667,31.863775031330874,29.700292090116733,-1.0120246778187436,9.710575167208276,8.407730100681931,9.517746084886198,20.829568189113896,4.510009765625,-7.424864003157438,-7.274998474121105,-26.382502658123627,11.832505709881417,-16.828750566122352,2.2787536178801417,7.921015301834103,92.9412841796875,64.19123947506463,9.553752092001258,6,-1.6300048828125,5.9499969482421875,7.707496643066406,7.9949951171875,21.080001831054688,4,0.08918425163331944,1.730560936079377,145.5399932861328,-1.1666710818414459,147.64999389648438,-4.454439527819006,148.35000610351562,0.08918425163331944
10660,2022-06-27,150.58999633789062,152.3300018310547,149.5399932861328,151.10000610351562,2048300.0,0.00601238480730637,-1.1379245834551301,-0.24286108729455191,33.21901452794218,29.757314816767973,-3.245673901281009,8.173485034878809,7.419777954420795,8.469246872054953,20.78907270207045,2.790008544921875,-9.113843133684668,-5.704504394531256,-24.713463296272465,13.304454507209954,-15.20898384540186,3.799975056339349,5.747340181202986,79.26095804832981,48.70939264889069,9.504479450870607,6,-3.5099945068359375,5.0500030517578125,7.4875030517578125,7.095001220703125,25.770004272460938,0,0.07430774097569115,1.0212756747397356,149.69000244140625,1.730560936079377,145.5399932861328,-1.1666710818414459,147.64999389648438,0.07430774097569115
10661,2022-06-28,148.49000549316406,153.16000366210938,148.3699951171875,151.41000366210938,2786500.0,-0.013945088623381396,-2.03163282551486,5.725376974629009,29.098743292318446,29.46673330120638,-1.154185231828592,9.246402235998886,9.457820238480139,10.350489557901142,20.432221913346655,4.790008544921875,-10.477971997451618,-6.851495361328119,-25.389803358501183,11.686812635844944,-16.120649359914665,2.417658637258427,6.6755442997145735,49.34926734652672,21.902424368906672,9.269153998586534,6,-1.06500244140625,7.149993896484375,9.587493896484375,9.194992065429688,28.470001220703125,1,0.13361166141787217,-1.1379245834551301,150.58999633789062,1.0212756747397356,149.69000244140625,1.730560936079377,145.5399932861328,0.13361166141787217
10662,2022-06-29,147.27000427246094,147.50999450683594,144.75,146.91000366210938,2586600.0,-0.008216049401111314,5.571563516140166,-0.12328795756799833,29.581043695493037,28.79495606495196,0.0910707497557155,9.277915538530408,10.476625633655829,11.452441242580846,20.027776722684976,3.7400054931640625,-11.254967616373648,-7.014997100830072,-24.813448213873556,10.783454012213411,-15.914222657351814,1.8842284556916695,6.817501732299917,36.11715173721787,8.989066459461494,8.899225556521747,6,0.154998779296875,8.3699951171875,10.8074951171875,10.414993286132812,29.979995727539062,2,0.15210153627104295,-2.03163282551486,148.49000549316406,-1.1379245834551301,150.58999633789062,1.0212756747397356,149.69000244140625,0.15210153627104295
10663,2022-06-30,146.08999633789062,149.22000122070312,143.3000030517578,145.4499969482422,4158000.0,-0.008012547703789119,-1.3967666109647348,1.7777730682829653,31.174189631653277,29.10452799445806,0.7214432957667327,9.472362432290481,11.373746287372342,12.522147055293942,19.54058453109187,5.9199981689453125,-10.907000590228478,-7.261004638671864,-24.69964160571169,10.177632328367963,-15.980323122191777,1.4583138448480497,7.07000732421875,28.29607620108792,-2.004348783199003,8.71931848351992,6,1.3850021362304688,9.550003051757812,11.987503051757812,11.595001220703125,29.770004272460938,3,0.177082695766122,5.571563516140166,147.27000427246094,-2.03163282551486,148.49000549316406,-1.1379245834551301,150.58999633789062,0.177082695766122
10664,2022-07-01,142.91000366210938,145.10000610351562,140.52000427246094,143.94000244140625,3175000.0,-0.0217673540659572,1.734324469587239,-1.6093746274706149,32.35961705095421,29.96534080495829,4.263573740690617,11.150319897749682,14.258371091192032,15.575579262808674,19.161475169382424,5.5699920654296875,-10.52826079919356,-9.124497222900402,-25.452673013585127,7.203678567784323,-17.288585118242764,-0.9604093275580396,9.332399902343752,18.908223932397767,-14.485094024284685,8.16408789534237,7,3.9300003051757812,12.144996643066406,15.167495727539062,14.774993896484375,27.459991455078125,4,0.19977609908442995,-1.3967666109647348,146.08999633789062,5.571563516140166,147.27000427246094,-2.03163282551486,148.49000549316406,0.19977609908442995
10665,2022-07-05,143.07000732421875,143.1699981689453,138.5,139.89999389648438,3792500.0,0.0011196113498652682,1.7715162821023653,-3.077686587064087,42.350269487355625,31.435488832126747,4.3125209374866245,9.743804941241933,13.884844158285944,15.251776604485514,18.865809214348374,4.6699981689453125,-10.527747669815767,-7.855993652343756,-23.40080591272286,7.688818608035348,-15.628399782533307,-0.08358752215420395,8.00015631103517,31.173302746373178,-5.9192048112992275,7.772406130189552,7,2.7599945068359375,10.974990844726562,15.984992980957031,14.614990234375,32.00999450683594,1,0.19361148759480873,1.734324469587239,142.91000366210938,-1.3967666109647348,146.08999633789062,5.571563516140166,147.27000427246094,0.19361148759480873
10666,2022-07-06,144.6999969482422,145.91000366210938,142.02999877929688,143.63999938964844,2708600.0,0.011392951286635755,1.229880823972008,0.3343826714801444,46.110234298105325,33.11312327506394,2.3583326786847465,6.84467752416117,12.167412921456844,13.384690229886928,17.999664169390222,3.8800048828125,-9.464071358876282,-5.197503662109369,-19.41130036621297,9.016293041994231,-12.304402014161184,1.9093946899424452,4.8617470507812754,57.835785841781174,16.00815918851486,7.106898352051804,7,1.1300048828125,9.345001220703125,14.78000259399414,14.285003662109375,29.850006103515625,2,0.21879754201676915,1.7715162821023653,143.07000732421875,1.734324469587239,142.91000366210938,-1.3967666109647348,146.08999633789062,0.21879754201676915
10667,2022-07-07,148.57000732421875,149.67999267578125,147.24000549316406,147.7100067138672,2742600.0,0.026745061904602796,-1.7110922731318612,0.8113231991708413,47.691846229129965,35.93874813825366,-1.5281509675891982,1.6096076467387093,8.134814823324916,9.402105260918916,17.34450735828863,4.9799957275390625,-8.18169225228175,-0.408493804931652,-12.140012176472197,11.323024566608893,-6.274252990701939,5.457265380838635,-10.07000732421875,90.07168086999722,43.50819911909389,5.865759185770274,7,-2.7400054931640625,5.4749908447265625,12.109992980957031,12.04998779296875,30.689987182617188,3,0.19108836232129955,1.229880823972008,144.6999969482422,1.7715162821023653,143.07000732421875,1.734324469587239,142.91000366210938,0.19108836232129955
10668,2022-07-08,149.94000244140625,150.5399932861328,145.72000122070312,147.39999389648438,1997900.0,0.009221209191959012,1.57754259416411,2.9534962119195898,61.79896967080254,39.264880875972736,-2.467893363015719,-0.9984733878474685,6.811772957908801,8.050423939802158,16.623191086994105,4.8199920654296875,-7.269306968963406,1.7150009155273551,-7.30306233197291,10.73306416302762,-2.7940307082227775,6.224032539277488,-11.216402587890627,95.01668455731111,41.965862556031695,4.509031623750139,7,-4.1100006103515625,4.0149993896484375,11.454994201660156,10.67999267578125,29.949996948242188,4,0.1821395032274058,-1.7110922731318612,148.57000732421875,1.229880823972008,144.6999969482422,1.7715162821023653,143.07000732421875,0.1821395032274058
10669,2022-07-11,147.55999755859375,149.25999450683594,146.25999450683594,148.17999267578125,2684900.0,-0.0158730481796715,1.1582743289972006,-0.2440917446624455,55.10985577869817,41.69719657050118,-0.4713738408573249,0.2898306505043706,9.2471825180927,10.433811530538605,16.589674478212306,3.6800079345703125,-6.51155404664209,0.03749618530272869,-6.414102686181337,6.489095056786795,-3.1883032504393043,3.2632956210447617,-8.36374196777345,75.24919111897427,17.646508043771163,3.2257994357420396,7,-1.7299957275390625,6.3950042724609375,13.834999084472656,13.05999755859375,31.479995727539062,0,0.19178641583075606,1.57754259416411,149.94000244140625,-1.7110922731318612,148.57000732421875,1.229880823972008,144.6999969482422,0.19178641583075606
10670,2022-07-12,148.0500030517578,150.17999267578125,147.39999389648438,148.4600067138672,2305800.0,0.003320720393543475,-2.251418781454117,0.6613014372908053,49.41037177078004,43.954044179219125,-1.5193426320575725,-0.9473348813794473,8.537981019908443,9.821377265535489,17.690652896344844,2.779998779296875,-5.128197329974768,0.9710014343261832,-3.747190220167596,5.689193088819962,-1.3880943929206921,3.3300972615730586,-8.399997953125023,70.74040139068443,13.101722918931799,2.359095827246884,7,-3.5300064086914062,5.614997863769531,13.344993591308594,12.569992065429688,22.080001831054688,1,0.15075982171798197,1.1582743289972006,147.55999755859375,1.57754259416411,149.94000244140625,-1.7110922731318612,148.57000732421875,0.15075982171798197
10671,2022-07-13,149.19000244140625,149.97000122070312,145.19000244140625,145.49000549316406,2306900.0,0.007700097035796105,-1.2232536683167439,-9.02430219575735,52.97528642651963,46.55340448266653,-2.849232549028841,-2.0822553092776275,7.383197096239655,8.463742138133739,17.286119613240675,4.779998779296875,-4.491185287715638,2.0400009155273438,-2.763930575068656,6.8439324061233435,-0.3619648297706419,4.441966660825329,-9.104397815273472,74.76648308553207,16.135149621171223,2.4019657452979932,7,-4.670005798339844,4.474998474121094,12.799995422363281,11.42999267578125,20.94000244140625,2,0.1735370934109115,-2.251418781454117,148.0500030517578,1.1582743289972006,147.55999755859375,1.57754259416411,149.94000244140625,0.1735370934109115
10672,2022-07-14,153.30999755859375,154.16000366210938,147.22000122070312,148.75,3794000.0,0.02761575876242528,1.2172497172497172,1.2324327891027411,63.929731879708875,50.192909176894936,-6.730094891538869,-6.027715906903495,3.17445071482274,4.27415957768244,16.359413694832792,6.94000244140625,-3.8617967285347845,5.8529960632324105,0.3150024873260975,11.390989639138724,3.083999275279268,8.621992851185553,-12.806217386060979,90.52390203076253,28.893866364295697,2.76899678795315,7,-6.9799957275390625,-0.07999420166015625,8.680000305175781,7.30999755859375,14.69000244140625,3,0.13854285977042236,-1.2232536683167439,149.19000244140625,-2.251418781454117,148.0500030517578,1.1582743289972006,147.55999755859375,0.13854285977042236
10673,2022-07-15,157.97000122070312,158.27999877929688,153.3300018310547,153.83999633789062,3736600.0,0.03039595418640828,1.0842092413651316,0.9057033100882066,64.5774657724871,53.77267014595414,-10.647387396757011,-10.610309185334728,-1.5451957631752293,-0.427922725479732,16.058822247924752,4.970001220703125,-2.689785325819912,10.118499755859375,2.9189391118410413,17.31806039987771,6.518719433850208,13.718280077868542,-16.646847638795748,97.63179797311003,38.311618122166784,3.599780322009164,7,-9.580001831054688,-4.739997863769531,4.152496337890625,2.649993896484375,5.8699951171875,4,0.1347723816016695,1.2172497172497172,153.30999755859375,-1.2232536683167439,149.19000244140625,-2.251418781454117,148.0500030517578,0.1347723816016695
10674,2022-07-18,155.25,159.38999938964844,154.3699951171875,158.83999633789062,2930000.0,-0.01721846679549588,1.1407256542731095,-0.8692474802707416,57.71013149218025,55.47932147982354,-6.697154115959904,-7.337964121792766,0.8921222545180285,2.2254530035356765,15.063531476866387,5.0200042724609375,-1.4706655437965424,6.808998870849621,-0.7958791524674496,14.413876894166691,3.0065598591910714,10.61143788250817,-12.570298802301465,70.84506845502578,13.466984994493984,3.8024390116585405,7,-4.540000915527344,-2.4850006103515625,7.3899993896484375,5.3699951171875,9.160003662109375,0,0.15871175130208326,1.0842092413651316,157.97000122070312,1.2172497172497172,153.30999755859375,-1.2232536683167439,149.19000244140625,0.15871175130208326
10675,2022-07-19,161.4499969482422,162.0,156.8300018310547,156.92999267578125,3582000.0,0.03993556810461962,-1.1906837056984634,-1.2590553992366347,68.88110240281416,58.009417935902306,-11.192811225767969,-12.873258241995956,-5.313828120361109,-3.9356973786065055,14.165551596675444,6.75,-0.06599594142451792,12.167996215820324,2.817769880391751,21.518222551248897,7.4928830481060515,16.843109383534596,-17.09926593134867,96.72811938347584,36.750888314529654,4.675113167714282,7,-7.8549957275390625,-11.199996948242188,1.2150001525878906,-0.8300018310546875,2.1999969482421875,1,0.10895011873880467,1.1407256542731095,155.25,1.0842092413651316,157.97000122070312,1.2172497172497172,153.30999755859375,0.10895011873880467
10676,2022-07-20,163.1199951171875,163.72000122070312,158.75999450683594,159.64999389648438,3126000.0,0.010343748532127162,1.1241937697269109,0.7676986594558829,72.79262136484739,60.79839295098202,-11.147424635119279,-14.103061925571467,-6.902474904879,-5.6094350414297764,14.376204975987758,4.9600067138671875,1.6474118702455485,13.099494934082031,1.9074787447190147,24.291511123445048,7.503486839400523,18.69550302876354,-16.651351822321203,96.36359937263258,31.989821627726485,5.59600809468151,7,-8.664993286132812,-12.009994506835938,-1.6299972534179688,-2.5,3.95001220703125,2,0.04297455845672937,-1.1906837056984634,161.4499969482422,1.1407256542731095,155.25,1.0842092413651316,157.97000122070312,0.04297455845672937
10677,2022-07-21,165.19000244140625,165.24000549316406,162.27999877929688,164.3800048828125,2990800.0,0.012690089419948869,5.505483081256917,0.23342860912009147,76.7807124818251,62.46303104109563,-11.859065689807181,-15.590998798713315,-8.740316598114276,-7.70838631775996,14.455954493647349,2.9600067138671875,2.9660872557335836,14.292501831054693,1.2815531699747567,27.30345049213463,7.787027500514711,20.797976161594676,-16.306169036922796,99.58015922432591,29.376972623675954,6.505474330539974,7,-9.974998474121094,-13.319999694824219,-6.775001525878906,-6.525001525878906,-6.5200042724609375,3,0.029904972264641172,1.1241937697269109,163.1199951171875,-1.1906837056984634,161.4499969482422,1.1407256542731095,155.25,0.029904972264641172
10678,2022-07-22,163.27000427246094,165.66000366210938,162.30999755859375,165.66000366210938,2944900.0,-0.011622968342931972,1.8033531037917143,-2.9506254238565295,79.59301626701809,65.18338220646451,-8.771806743633533,-12.93794223523588,-6.701423257296938,-5.799570729932867,14.268470325701088,3.350006103515625,4.11190000056348,11.486003112792957,-2.3761834444499073,25.348189670035822,4.554909834171525,18.41709639141439,-11.76918333378859,78.83084516598144,2.050823002979854,6.931093278621436,7,-7.845001220703125,-11.19000244140625,-5.495002746582031,-5.450004577636719,-8.080001831054688,4,0.028970390174338334,5.505483081256917,165.19000244140625,1.1241937697269109,163.1199951171875,-1.1906837056984634,161.4499969482422,0.028970390174338334
10679,2022-07-25,163.0399932861328,163.14999389648438,160.27000427246094,162.9499969482422,3085800.0,-0.0014087767520620798,17.580724552077182,-0.03765538111868021,78.96718365915945,68.46747241628444,-6.833670228461926,-12.286434610682704,-6.24861013855417,-5.52886313690027,14.08901363523031,3.0,5.013247621710576,10.588492584228504,-4.109609277063328,25.286594445520336,3.2394416535825883,17.93754351487442,-8.990519457241788,70.32831446577833,-11.715828493874255,7.349050930645917,7,-7.614990234375,-10.959991455078125,-5.409992218017578,-5.219993591308594,-10.30999755859375,0,0.004906790264360694,1.8033531037917143,163.27000427246094,5.505483081256917,165.19000244140625,1.1241937697269109,163.1199951171875,0.004906790264360694
10680,2022-07-26,161.77999877929688,164.27000427246094,161.25999450683594,163.5500030517578,3151300.0,-0.007728131493630941,-1.1423459330897006,-19.66751441166497,75.04397526556318,70.91954895395595,-3.8233230032089125,-10.69338495821114,-4.804874980461335,-4.280911552468353,14.464915862572658,3.010009765625,5.367678034363166,8.768997955322277,-6.472616216646941,24.010612127291495,1.1481908693376681,16.389805041306886,-5.640629580426548,43.768119787969454,-39.63057841104424,7.620807085984615,7,-5.339996337890625,-9.699996948242188,-6.329998016357422,-6.1399993896484375,-10.25,1,0.016256675130776888,17.580724552077182,163.0399932861328,1.8033531037917143,163.27000427246094,5.505483081256917,165.19000244140625,0.016256675130776888
10681,2022-07-27,168.3300018310547,169.6300048828125,163.25999450683594,163.25999450683594,4672500.0,0.040487100390533604,-1.5128209758387807,-2.8644040034827887,76.86240751073986,72.35651291295939,-8.239242101031806,-16.52822550663916,-11.279829474229729,-10.796369443799108,14.947521140039205,7.850006103515625,6.375740142021812,14.327001190185541,-2.2037257498171527,30.857728130188235,6.061637720184194,22.592364660186888,-10.476918428801326,86.11107941253667,3.4095545918588925,8.265363470001342,7,-6.849998474121094,-14.264999389648438,-13.09749984741211,-12.69000244140625,-17.639999389648438,2,-0.027802577577747734,-1.1423459330897006,161.77999877929688,17.580724552077182,163.0399932861328,1.8033531037917143,163.27000427246094,-0.027802577577747734
10682,2022-07-28,169.6699981689453,170.9499969482422,167.3000030517578,168.7100067138672,3880200.0,0.007960531832201356,1.0738666412352722,0.1893471535025943,76.84352045652616,73.71940787785263,-7.838863643112063,-16.974308028204263,-12.48574964510891,-12.054877844188326,14.936979855302745,3.649993896484375,7.720127528365367,14.546997833251964,-3.063059207529875,32.157054874033804,5.741969312861045,23.352026353642884,-9.46153047058013,88.0149844840297,6.587400521315075,8.805028520390927,7,-7.010002136230469,-14.944999694824219,-14.437496185302734,-14.029998779296875,-21.039993286132812,3,-0.015323810177316544,-1.5128209758387807,168.3300018310547,-1.1423459330897006,161.77999877929688,17.580724552077182,163.0399932861328,-0.015323810177316544
10683,2022-07-29,171.9600067138672,172.72000122070312,167.7100067138672,168.39999389648438,4744400.0,0.013496838390023802,-1.028343119781805,3.7083796929141366,83.27877327057782,76.56036807545235,-8.868290654946833,-18.15778615126601,-14.81863006180194,-14.080482003057625,15.395021513419541,5.0099945068359375,9.075780891230949,15.543505859374989,-3.0460711204090956,34.13308283915907,6.248717369482961,24.838294349267017,-9.603233165526603,93.89562495480578,11.203757934669113,9.294788489892037,7,-7.185005187988281,-16.350006103515625,-16.960006713867188,-16.32000732421875,-23.730010986328125,4,-0.0772854618867036,1.0738666412352722,169.6699981689453,-1.5128209758387807,168.3300018310547,-1.1423459330897006,161.77999877929688,-0.0772854618867036
10684,2022-08-01,171.4600067138672,172.3699951171875,169.44000244140625,170.7100067138672,2277100.0,-0.0029076528290207238,1.2801705199909752,0.21067339879730315,81.91981877541917,78.00911433907514,-6.511883920813091,-16.24195732876626,-14.24182331070267,-13.352067307912506,15.443028528890418,2.92999267578125,9.862127052282233,13.61600570678712,-4.991266424433746,32.22327783800799,4.312369641176701,22.91964177239754,-7.03058763105409,89.00528997673901,4.603292016304877,9.303636065610428,8,-5.720008850097656,-15.850006103515625,-18.172508239746094,-15.82000732421875,-20.760009765625,0,-0.09489095786408286,-1.028343119781805,171.9600067138672,1.0738666412352722,169.6699981689453,-1.5128209758387807,168.3300018310547,-0.09489095786408286
10685,2022-08-02,170.77000427246094,172.52999877929688,169.61000061035156,170.27999877929688,2179600.0,-0.00402427629994051,-2.1912516363575723,0.6533406575520834,79.79016014980736,78.78661864851512,-4.873286091463797,-14.092887554301171,-13.514331235284004,-12.516775903098846,15.203806945677648,2.9199981689453125,10.346022749213631,11.541003417968739,-6.552562849537338,29.634569685474816,2.494220284215686,20.58778655172179,-4.6824687620698455,79.38693906650472,-5.976371292776662,9.046783133753042,8,-4.275001525878906,-15.160003662109375,-18.920005798339844,-15.1300048828125,-18.639999389648438,1,-0.10563921118218933,1.2801705199909752,171.4600067138672,-1.028343119781805,171.9600067138672,1.0738666412352722,169.6699981689453,-0.10563921118218933
10686,2022-08-03,176.36000061035156,176.97999572753906,171.0,171.0,2766400.0,0.032734064519737816,-1.2313414352939167,10.938654127611871,80.57839244744952,79.20858308914005,-9.373393410519412,-18.118317273609534,-19.049465619930658,-17.87864328322007,15.786662833896143,6.209991455078125,11.500173390433048,15.547999572753895,-2.7322907787765303,33.82828992428432,6.407854396988682,24.688144748519107,-8.945971957898053,93.59508691841586,8.517544825927587,9.140145175765216,8,-7.7350006103515625,-18.62000274658203,-25.0,-20.720001220703125,-22.180007934570312,2,-0.1407915726078608,-2.1912516363575723,170.77000427246094,1.2801705199909752,171.4600067138672,-1.028343119781805,171.9600067138672,-0.1407915726078608
10687,2022-08-04,176.9600067138672,177.9499969482422,175.13999938964844,176.3699951171875,2395100.0,0.003402166599223877,1.1867752794979427,0.11007677789070039,78.23371115034323,79.0575491872873,-9.083470275918899,-17.373090002666913,-19.557814782125632,-18.197452788728697,17.227315485575673,2.80999755859375,11.79685836561356,14.728505706787104,-3.9538524043882717,33.41086381796248,5.38732665119943,24.069684762374777,-7.632784646396573,90.3321173974203,6.559943318516844,9.341179055587682,8,-7.850006103515625,-18.735008239746094,-25.427505493164062,-21.32000732421875,-21.310012817382812,3,-0.14845164599783178,-1.2313414352939167,176.36000061035156,-2.1912516363575723,170.77000427246094,1.2801705199909752,171.4600067138672,-0.14845164599783178
10688,2022-08-05,177.25,177.52000427246094,174.10000610351562,174.75,2495300.0,0.0016387504245618523,1.2499924710134016,4.237204851682313,85.25639646230982,79.75635060985955,-8.025860727353347,-16.350479743827464,-19.7605630867522,-18.17025311416728,18.383047569808962,3.4199981689453125,11.860692998178877,13.652999114990223,-5.237697417264798,32.543695647245244,4.2076508488626985,23.098347381117748,-6.25,91.77441362999834,6.104031459796872,9.445348266127516,8,-7.6450042724609375,-19.025001525878906,-25.717498779296875,-21.610000610351562,-29.0,4,-0.1614668271773625,1.1867752794979427,176.9600067138672,-1.2313414352939167,176.36000061035156,-2.1912516363575723,170.77000427246094,-0.1614668271773625
10689,2022-08-08,175.86000061035156,177.75,173.77999877929688,176.22000122070312,2308600.0,-0.00784202758616892,1.3216393837587503,-0.144000244140625,77.30200012026626,80.00724226038214,-5.169757078816758,-13.419639516209884,-18.31282368969528,-16.552389446421017,19.56757026966488,3.970001220703125,11.577812250502774,10.847999572753906,-7.205888484574672,28.901887630082484,1.821055544089603,19.87494360141821,-3.470001220703125,74.94008086795836,-8.946094302482265,9.026944028664293,8,-5.2550048828125,-17.63500213623047,-24.302501678466797,-20.220001220703125,-25.610000610351562,0,-0.1571136403213803,1.2499924710134016,177.25,1.1867752794979427,176.9600067138672,-1.2313414352939167,176.36000061035156,-0.1571136403213803
10690,2022-08-09,170.3699951171875,173.88999938964844,169.0399932861328,173.41000366210938,3717700.0,-0.031218045457239163,1.4250030517578125,8.44445386343407,61.99932924008154,78.35578911919788,1.862770140256714,-6.505267920510164,-12.881841530066879,-10.98627930003073,20.555820117179906,6.82000732421875,11.25945914010913,4.241994476318354,-12.072792320239301,20.55678127287601,-3.915398921960474,12.399387874597181,7.5800018310546875,14.92706267575001,-64.59737081262607,8.157393398278833,8,2.2550048828125,-12.144996643066406,-19.42249298095703,-15.314994812011719,-22.5,1,-0.1154545913757612,1.3216393837587503,175.86000061035156,1.2499924710134016,177.25,1.1867752794979427,176.9600067138672,-0.1154545913757612
10691,2022-08-10,175.0800018310547,175.3000030517578,171.22000122070312,173.72000122070312,3213500.0,0.027645752473183238,3.5333276819395585,-0.44736736435275815,65.05326173242187,77.0457603720752,-1.999304757199866,-9.672104597187001,-17.711802539506323,-15.614533766466138,21.27983378287602,4.9300079345703125,11.140996084906647,7.657501220703125,-7.02543705483626,22.34043949624251,0.31603208293344665,14.998970358472803,2.6917950439453193,67.78906916287339,-8.818471425601771,7.341469137769689,8,-2.25,-15.090003967285156,-25.142501831054688,-21.035003662109375,-25.770004272460938,2,-0.13108291471454303,1.4250030517578125,170.3699951171875,1.3216393837587503,175.86000061035156,1.2499924710134016,177.25,-0.13108291471454303
10692,2022-08-11,174.5500030517578,178.27999877929688,174.22999572753906,176.16000366210938,2709900.0,-0.0030271805674774166,-2.5999782987582822,-1.1838234469140234,67.92751255720829,75.34006473725634,-0.7870465680628911,-7.87291824613925,-17.33779182341118,-15.060440717378867,23.08737135464387,4.0500030517578125,11.35433381202705,6.065502166748047,-7.336209192270189,19.467213525766283,-0.6353535127610712,12.766357846257165,-5.510009765625,59.63210486943339,-16.0045823518617,6.700855679509119,8,-0.8900070190429688,-12.81500244140625,-24.612503051757812,-20.5050048828125,-24.94000244140625,3,-0.11670014333907752,3.5333276819395585,175.0800018310547,1.4250030517578125,170.3699951171875,1.3216393837587503,175.86000061035156,-0.11670014333907752
10693,2022-08-12,179.25999450683594,179.75999450683594,175.22999572753906,175.22999572753906,3198300.0,0.026983622874423574,-1.2481390329786832,-2.5031038829338565,72.56538692108735,74.30068342010836,-4.864155725636408,-11.495517711911418,-22.035233646336422,-19.73099969507777,24.682947592682808,5.209991455078125,11.085301760087617,9.71099395751952,-3.555673722376042,22.977661637415082,3.077660117571753,16.344327797467287,-10.035201110839836,95.33582142663968,18.241647714447524,6.633333839947778,8,-4.8600006103515625,-16.784996032714844,-29.322494506835938,-25.214996337890625,-29.479995727539062,4,-0.13170814087831073,-2.5999782987582822,174.5500030517578,3.5333276819395585,175.0800018310547,1.4250030517578125,170.3699951171875,-0.13170814087831073
10694,2022-08-15,179.88999938964844,180.00999450683594,177.42999267578125,178.41000366210938,2798500.0,0.003514475633817238,2.0000266143841876,0.36724470864412556,75.64428495681,73.84003062088642,-4.662973950360907,-10.735312195653734,-22.789212985651318,-20.326290307078466,26.187268980968454,2.5800018310546875,10.766739558024938,9.108998870849604,-3.1009160012364987,21.318913742935706,3.0040414348065383,15.213956306892669,-10.243797949218731,98.90615219840596,16.86956531672952,6.104957436043052,8,-5.3650054931640625,-17.290000915527344,-29.99749755859375,-25.845001220703125,-31.449996948242188,0,-0.17588526042025843,-1.2481390329786832,179.25999450683594,-2.5999782987582822,174.5500030517578,3.5333276819395585,175.0800018310547,-0.17588526042025843
10695,2022-08-16,179.0399932861328,179.72999572753906,176.80999755859375,179.32000732421875,3138200.0,-0.0047251437345022795,4.309131767676067,-0.18919922056230862,68.0850822613709,72.45188504465547,-2.812240115216184,-8.959287371973971,-21.94666288415999,-19.356265125370783,27.276613578205623,3.0800018310546875,9.981588506809572,7.379492950439442,-4.530808083900496,19.28979398477938,1.4243424332694588,13.334643467609425,-8.771964261718722,88.96471033449582,7.136035248959885,5.9551505171699715,8,-4.5149993896484375,-16.43999481201172,-29.147491455078125,-24.9949951171875,-33.69999694824219,1,-0.16080202393731147,2.0000266143841876,179.88999938964844,-1.2481390329786832,179.25999450683594,-2.5999782987582822,174.5500030517578,-0.16080202393731147
10696,2022-08-17,170.1300048828125,174.02000427246094,167.10000610351562,174.0,6158600.0,-0.0497653526443157,2.5396376919054346,13.8207182169909,50.61862105392326,69.3835417006088,5.722913430796154,0.5299725749208619,-13.148786151458694,-10.469779256882589,27.345669872907983,11.939987182617188,9.068008869128079,-1.880995941162098,-13.12712005533541,9.365128173011215,-7.504057998248754,3.7420661159245583,9.879989624023438,23.47018978357557,-55.19755530256615,5.62306205708666,8,3.4249954223632812,-7.530006408691406,-21.037506103515625,-16.085006713867188,-28.210006713867188,2,-0.13084117514108073,4.309131767676067,179.0399932861328,2.0000266143841876,179.88999938964844,-1.2481390329786832,179.25999450683594,-0.13084117514108073
10697,2022-08-18,170.1300048828125,172.47999572753906,165.94000244140625,167.72999572753906,4513300.0,0.0,-1.1872902871869457,-0.6201581869223732,47.377469385113216,65.17477202536473,5.198912913555461,0.9687070852387478,-13.317368793190553,-10.504218354497482,27.140624519965172,6.5399932861328125,8.302691802255822,-2.127996063232416,-12.95242901688647,8.696436890421637,-7.540212540059457,3.2842204135946247,9.621789855957019,29.77970720894142,-45.02186941435018,5.41221647682703,8,2.8449935913085938,-6.515007019042969,-21.037506103515625,-16.085006713867188,-29.30999755859375,3,-0.12237704535751825,2.5396376919054346,170.1300048828125,4.309131767676067,179.0399932861328,2.0000266143841876,179.88999938964844,-0.12237704535751825
10698,2022-08-19,168.0,168.89999389648438,167.02000427246094,168.42999267578125,3396500.0,-0.012519866112269074,1.7445201817695803,-0.17916293145650944,45.26286102261451,61.6148676811812,6.569692536605828,3.6588306468945575,-11.321631558183753,-8.447414363046704,26.85910622980464,3.1100006103515625,6.93157373484442,-4.494500732421869,-14.679913433894399,5.69091196905066,-9.587207083158148,0.5982056183144095,11.19932304687498,14.641071217482873,-55.95288152924195,5.092706350736267,8,4.974998474121094,-1.3300018310546875,-18.21999740600586,-13.955001831054688,-26.19000244140625,4,-0.1094642820812407,-1.1872902871869457,170.1300048828125,2.5396376919054346,170.1300048828125,4.309131767676067,179.0399932861328,-0.1094642820812407
10699,2022-08-22,163.83999633789062,166.27999877929688,162.92999267578125,165.16000366210938,3731100.0,-0.02476192656017484,-1.133751895191074,3.0698367636621717,41.33532510297488,59.318867221502686,9.884848597970517,8.307786056680357,-7.237394722955486,-4.432169005591419,27.315529534786876,5.07000732421875,5.579617057143508,-8.694504547119152,-18.728743159733114,1.3397340654948096,-13.711623853426119,-3.6773852408121854,14.82895388476561,5.416687480983284,-61.41855208652726,5.017119306306975,8,7.629997253417969,3.3499984741210938,-13.02999496459961,-9.794998168945312,-19.259994506835938,0,-0.0858154167044628,1.7445201817695803,168.0,-1.1872902871869457,170.1300048828125,2.5396376919054346,170.1300048828125,-0.0858154167044628
10700,2022-08-23,164.41000366210938,166.2899932861328,163.47999572753906,163.47999572753906,2128300.0,0.0034790486874964888,-5.042953945101642,-0.7045475562953716,32.9139386376181,55.747831322080046,9.365378392949111,8.374267675520287,-7.726911558325355,-5.086011283035816,27.605554835640156,2.80999755859375,3.9303681132973907,-8.255997467041027,-17.751265317142924,1.2392703830608696,-13.00363139209199,-3.5083635419900645,13.314609107734356,13.34544128674523,-48.03507757992004,4.747633925050952,8,7.059989929199219,4.0099945068359375,-12.672504425048828,-10.365005493164062,-22.419998168945312,1,-0.09713521601473962,-1.133751895191074,163.83999633789062,1.7445201817695803,168.0,-1.1872902871869457,170.1300048828125,-0.09713521601473962
10701,2022-08-24,163.64999389648438,164.85000610351562,162.24000549316406,163.80999755859375,3253100.0,-0.004622649161829306,1.3303360989632294,-0.17204548064775468,31.05607004531592,51.65100437631423,9.31288463965501,9.239394445512147,-6.598606362921885,-4.3943496572833,27.169770167101902,2.6100006103515625,2.736224609848364,-8.782006835937494,-18.93507640168292,1.3710627298079316,-13.858541618810222,-3.705472053064767,13.186941667715615,13.76943113272775,-42.133421290028195,5.076534782872714,8,7.475006103515625,5.7350006103515625,-11.727493286132812,-9.604995727539062,-24.30999755859375,2,-0.11188510993881007,-5.042953945101642,164.41000366210938,-1.133751895191074,163.83999633789062,1.7445201817695803,168.0,-0.11188510993881007
10702,2022-08-25,167.07000732421875,167.25,164.17999267578125,164.2899932861328,2981700.0,0.020898341309427027,-1.046661139622296,-17.374690062941063,36.69631213084418,47.66555162184277,5.274971167889163,5.918029447983429,-9.58364710268512,-7.8663921109279045,26.339363753543786,3.600006103515625,2.429570945997284,-5.2319938659667855,-15.59830793619031,5.134320204256738,-10.415150901078533,-0.04883683085503776,8.59917383429837,72.52267629545283,20.28334742546558,5.183157035111758,8,4.05499267578125,3.0699920654296875,-14.287506103515625,-13.025009155273438,-21.94000244140625,3,-0.15053575179695133,1.3303360989632294,163.64999389648438,-5.042953945101642,164.41000366210938,-1.133751895191074,163.83999633789062,-0.15053575179695133
10703,2022-08-26,158.6699981689453,167.47999572753906,158.50999450683594,166.83999633789062,4238300.0,-0.050278379044852994,-1.1130731253178912,-2.9388334220680497,31.013934794786877,42.70662382606242,11.674877899485125,13.988533595735191,-0.9311183736258215,0.44594592368426333,25.569686890504062,8.970001220703125,1.3523404594270403,-12.96750259399414,-24.996594959938506,-0.9384102280497757,-18.98204877696631,-6.952956411021972,15.924848936343551,1.7837641062977794,-45.61842336454784,6.014546182972179,8,10.449996948242188,10.589996337890625,-5.127494812011719,-4.625,-7.8199920654296875,4,-0.11249758020240619,-1.046661139622296,167.07000732421875,1.3303360989632294,163.64999389648438,-5.042953945101642,164.41000366210938,-0.11249758020240619
10704,2022-08-29,155.19000244140625,157.85000610351562,154.1699981689453,156.82000732421875,3353300.0,-0.02193228567276917,-1.0054465778029087,0.19951104628251365,32.4549485201528,38.74772007703819,12.608653500379432,17.061896505567546,2.9795803601506634,3.8893160510867233,24.978163129450444,4.5,0.040876861341502035,-15.633998107910145,-29.735685912104486,-1.5323103037158035,-22.684842010007316,-8.583154205812974,17.796359404037332,7.66344447450601,-42.03536890594532,7.050843902097166,8,8.904998779296875,11.899993896484375,-1.4375,-1.1450042724609375,-3.3000030517578125,0,-0.08621692552562643,-1.1130731253178912,158.6699981689453,-1.046661139622296,167.07000732421875,1.3303360989632294,163.64999389648438,-0.08621692552562643
10705,2022-08-30,152.72999572753906,156.25999450683594,151.52000427246094,156.1300048828125,3670100.0,-0.015851579838694785,1.590166804941195,2.0858889388152475,22.75056797168068,35.651269734566796,12.23025142879257,19.079300434400523,5.812866441624578,6.293230322114482,24.45288268377826,4.739990234375,-2.1425202596394683,-17.19200439453124,-33.4510365038777,-0.9329722851847748,-25.321520449204485,-9.062488339857993,17.99840247672472,7.58140415352874,-38.18381393912024,8.129516054673237,8,9.270004272460938,13.035003662109375,1.0225067138671875,1.31500244140625,-1.7599945068359375,1,-0.05336210387266338,-1.0054465778029087,155.19000244140625,-1.1130731253178912,158.6699981689453,-1.046661139622296,167.07000732421875,-0.05336210387266338
10706,2022-08-31,151.52999877929688,153.4600067138672,150.33999633789062,153.4600067138672,3535300.0,-0.007856982791925926,2.2331580819860064,0.5676478639996769,22.384857203419458,32.87431282548971,11.750012823961526,19.313954058746106,7.2599697941869294,7.414099288493816,23.35750378760226,3.1200103759765625,-4.730559362633755,-17.150501251220703,-35.048945805453855,0.7479433030124483,-26.09972352833728,-8.201278974104127,16.50922427451451,6.942838295110689,-35.53705815360446,8.949222277116581,8,8.089996337890625,13.644996643066406,2.7300033569335938,2.5149993896484375,-6.6100006103515625,2,-0.06295778633264426,1.590166804941195,152.72999572753906,-1.0054465778029087,155.19000244140625,-1.1130731253178912,158.6699981689453,-0.06295778633264426
10707,2022-09-01,150.69000244140625,151.0399932861328,146.5399932861328,148.99000549316406,3783900.0,-0.005543432618343003,2.7500333788981783,-0.8808238131003676,12.219043479629477,29.202777542935817,10.663870034049296,19.06229141240553,8.364973442618208,8.209357239478152,22.24267645574109,4.9900054931640625,-7.044347232037353,-16.67699737548827,-35.8289390074398,2.47494425646326,-26.25296819146402,-7.101026559512519,14.517344337857821,19.818570541650516,-15.315479295581461,9.575970815975763,9,6.3199920654296875,12.584991455078125,7.082500457763672,3.375,-9.790008544921875,3,-0.07532023305878521,2.2331580819860064,151.52999877929688,1.590166804941195,152.72999572753906,-1.0054465778029087,155.19000244140625,-0.07532023305878521
10708,2022-09-02,148.6300048828125,153.25,147.85000610351562,151.66000366210938,2787500.0,-0.013670432843710056,-1.3529403942688076,-1.7823554227140948,10.168239271902905,25.73976800615004,10.82572400662147,19.88787579692132,10.73952687000292,10.273657052954576,21.19121139057019,5.399993896484375,-8.28630210549207,-17.305995178222645,-37.59200905252641,2.9800186960811175,-27.449002115374526,-7.162988241070764,13.21721826768794,18.479303520040798,-8.233242664073703,10.143006937151885,9,8.379989624023438,14.644989013671875,10.062492370605469,6.094993591308594,-9.830001831054716,4,-0.02354840802676139,2.7500333788981783,150.69000244140625,2.2331580819860064,151.52999877929688,1.590166804941195,152.72999572753906,-0.02354840802676139
10709,2022-09-06,148.22999572753906,150.07000732421875,146.52999877929688,148.61000061035156,2480300.0,-0.0026913082293769097,1.145447819854811,0.1254142032693102,10.286199365574888,23.225574753700794,9.810245826731006,19.09056355358686,11.322141545628057,10.665946136261908,20.236665690388506,3.540008544921875,-9.536210343493423,-16.324504089355457,-37.50829704469024,4.859288865979323,-26.916400567022833,-5.732607611688081,10.861926047375192,17.47171320364141,-1.3099102578517012,10.59189647766739,9,8.775001525878906,15.040000915527344,11.962505340576172,7.3800048828125,-9.639999389648438,1,0.017675304941601633,-1.3529403942688076,148.6300048828125,2.7500333788981783,150.69000244140625,2.2331580819860064,151.52999877929688,0.017675304941601633
10710,2022-09-07,150.6999969482422,151.80999755859375,148.22000122070312,149.5800018310547,2496600.0,0.01666330224581003,1.1497007629402896,-2.9473176999678765,19.969123995975636,21.99369185932965,5.800999304649196,15.885853948230817,9.038198473295353,8.160675552810744,20.402704846161342,3.589996337890625,-10.600883984989196,-12.87100296020509,-34.73353506005344,8.991529139643262,-23.802269010129265,-1.9397369102809137,5.879540227548603,60.173064855283876,40.250176556246714,10.931266049924174,9,6.305000305175781,12.569999694824219,9.97500228881836,4.910003662109375,-7.9499969482421875,2,0.00789649943931292,1.145447819854811,148.22999572753906,-1.3529403942688076,148.6300048828125,2.7500333788981783,150.69000244140625,0.00789649943931292
10711,2022-09-08,152.1300048828125,152.83999633789062,148.85000610351562,149.5800018310547,2457600.0,0.009489103938478793,1.01007775475926,2.276798365122616,23.35706316260203,20.51155308508053,2.8664726620741305,13.331864682701365,7.882400959361945,6.729222323299382,20.261384072150403,3.989990234375,-11.20728088365388,-10.293495178222656,-32.021299802741794,11.434309446296481,-21.157397490482225,0.5704071340369126,2.4396246136795128,83.3334090217574,61.98641392020413,10.863902312259574,9,4.874992370605469,11.139991760253906,8.922496795654297,3.4799957275390625,-15.400009155273438,3,-0.00762508134409734,1.1497007629402896,150.6999969482422,1.145447819854811,148.22999572753906,-1.3529403942688076,148.6300048828125,-0.00762508134409734
10712,2022-09-09,154.17999267578125,155.1999969482422,152.49000549316406,152.49000549316406,2620300.0,0.013475236489658204,-2.2071148029434338,0.6627392784695753,29.49556409000229,20.34284522899335,-1.3457717166823784,10.200547820483962,6.175428552243545,4.628381348858511,19.462033663529233,3.0699920654296875,-11.574342261506217,-7.2250068664550895,-28.463599190939874,14.013585458029695,-17.84430302869748,3.3942892957873028,-7.649993896484375,88.2352423543243,63.31194899306018,10.619296162242398,9,-1.989990234375,9.090003967285156,9.002506256103516,3.5600051879882812,-15.05999755859375,4,-0.0600596377398227,1.01007775475926,152.1300048828125,1.1497007629402896,150.6999969482422,1.145447819854811,148.22999572753906,-0.0600596377398227
10713,2022-09-12,155.64999389648438,155.85000610351562,153.69000244140625,155.44000244140625,3866800.0,0.009534318916426088,6.081794987242984,0.12425624125321656,36.79459561063125,20.82502823904651,-3.675756247304264,7.242372792833692,5.110637496891286,3.083943530636134,18.35311383241669,2.160003662109375,-11.836441569241487,-4.574505615234386,-24.197624134511642,15.04861290404287,-14.386064874873028,5.237053644404256,-8.946595153808602,97.85394796298601,67.55243803379733,9.811559259638631,9,-4.254997253417969,7.620002746582031,8.017505645751953,2.5750045776367188,-14.54998779296875,0,-0.09476389706644994,-2.2071148029434338,154.17999267578125,1.01007775475926,152.1300048828125,1.1497007629402896,150.6999969482422,-0.09476389706644994
10714,2022-09-13,148.25,152.1999969482422,147.8000030517578,151.0,4202100.0,-0.047542526094834114,-1.4109595913145991,-13.095770963522744,28.646944776449217,21.480181217354126,2.94608354476901,12.807064911781765,12.940723891910523,10.380723689837112,17.45320736958906,7.8499908447265625,-12.833393573983926,-10.392499542236322,-28.37301228032112,7.588013195848475,-19.382755911278736,-1.4022431731939093,-1.1807369628906201,5.590022082586979,-25.746909762044393,8.990256369042404,9,2.94000244140625,15.019996643066406,15.664997100830078,9.974998474121094,-6.9199981689453125,1,-0.06374365563738427,6.081794987242984,155.64999389648438,-2.2071148029434338,154.17999267578125,1.01007775475926,152.1300048828125,-0.06374365563738427
10715,2022-09-14,150.25,151.2899932861328,147.99000549316406,149.52000427246094,2272900.0,0.013490725126475533,1.348760554967283,-0.26545299183238635,32.855695961342334,22.643607746012222,0.6227945149257437,9.001091819746193,11.39776595537225,8.330724266591204,16.6861782837057,3.29998779296875,-12.81637070077295,-6.952999877929699,-22.503275515387827,8.59727575952843,-14.728137696658763,0.8221379407993652,-2.8295072402343635,30.434733160842743,-2.995304899331817,7.77513781872906,9,0.94000244140625,13.019996643066406,14.164997100830078,7.974998474121094,-8.169998168945312,2,-0.07760401771786607,-1.4109595913145991,148.25,6.081794987242984,155.64999389648438,-2.2071148029434338,154.17999267578125,-0.07760401771786607
10716,2022-09-15,147.8699951171875,150.75999450683594,146.99000549316406,149.6999969482422,3142400.0,-0.015840298720881885,-1.100283500444165,-2.5068664952655673,24.763396563965372,24.03742475538288,2.714487426533992,10.148231360551279,14.164032777349746,10.701628951631562,18.23876586718217,3.769989013671875,-12.761084845413222,-8.220004272460926,-23.04405806588349,6.604049520961638,-15.632031169172194,-0.8079773757496582,7.980010986328125,9.932162115150462,-17.786518129390956,7.41202689671128,9,3.32000732421875,15.400001525878906,17.555004119873047,10.355003356933594,-1.279998779296875,3,-0.034624976575740596,1.348760554967283,150.25,-1.4109595913145991,148.25,6.081794987242984,155.64999389648438,-0.034624976575740596
10717,2022-09-16,149.30999755859375,149.47999572753906,145.1699981689453,146.72999572753906,4592400.0,0.009738300459569471,1.952054973479999,-1.4098356555019136,34.94208484730656,26.790074263761063,1.1824974195123161,7.450460234294042,13.010228024574076,9.202208062821086,20.085472963520708,4.30999755859375,-12.053820605506388,-5.739001464843739,-19.280343596613847,7.802340666926369,-12.509672530728778,1.0316696010413011,6.362808532714837,38.764010429688895,7.443984410776501,6.770671065885048,9,1.2000045776367188,13.279998779296875,17.10000228881836,8.915000915527344,-4.779998779296875,4,-0.08425424979407636,-1.100283500444165,147.8699951171875,1.348760554967283,150.25,-1.4109595913145991,148.25,-0.08425424979407636
10718,2022-09-19,149.61000061035156,150.38999938964844,147.8699951171875,148.07000732421875,2398200.0,0.0020092629874974843,-1.5979188460056157,0.5968961989082285,39.99999999999999,30.091607667586075,1.1578903027707668,6.010231602997919,12.961643704983373,8.941487127395447,21.948828969962815,2.5200042724609375,-11.18935941621487,-4.51949844360351,-16.79649808161639,7.757501194409372,-10.657998262609937,1.6190013754029167,5.642693164062507,63.15794043210814,27.65393743876644,6.138499819006439,9,0.9000015258789062,12.979995727539062,18.08749771118164,8.779998779296875,-3.2400054931640625,0,-0.07011567041219735,1.952054973479999,149.30999755859375,-1.100283500444165,147.8699951171875,1.348760554967283,150.25,-0.07011567041219735
10719,2022-09-20,149.77999877929688,150.50999450683594,148.25999450683594,148.6999969482422,2574300.0,0.0011362754378168027,-1.2959105028376579,0.7013029477334655,44.240537137961255,32.788431350028915,1.3755342292188573,4.988656689083342,13.126949781024791,8.829562539278982,23.134182941493815,2.25,-9.87705327805125,-3.646500396728527,-15.169316564766973,7.876315771309919,-9.40790848074775,2.114907687290696,5.0693871708984375,75.32686745786377,34.79170619165041,5.761408084019226,9,0.7300033569335938,12.80999755859375,18.65749740600586,9.349998474121094,-8.399993896484375,1,-0.057951614010702146,-1.5979188460056157,149.61000061035156,1.952054973479999,149.30999755859375,-1.100283500444165,147.8699951171875,-0.057951614010702146
10720,2022-09-21,148.44000244140625,154.0,148.33999633789062,149.9600067138672,3315600.0,-0.008946430423364626,-5.581336550659581,-1.4074089772390115,44.000007110891985,35.08209178872781,2.63872744471567,5.34491219498409,14.777795978126818,10.0810368789991,24.07131988137103,5.660003662109375,-8.214239714448269,-4.187996673583996,-14.67265585325174,6.296662506083749,-9.430326263417868,1.0543329162498765,6.022207997539056,37.03288328843253,-7.431275231166879,5.242329589833868,9,2.0699996948242188,14.009994506835938,20.122493743896484,10.814994812011719,-7.760009765625028,2,-0.04789814398688175,-1.2959105028376579,149.77999877929688,-1.5979188460056157,149.61000061035156,1.952054973479999,149.30999755859375,-0.04789814398688175
10721,2022-09-22,145.33999633789062,148.3300018310547,144.1999969482422,147.99000549316406,3355700.0,-0.020883899572416764,1.4804820491671822,1.7434221753751944,40.44983177749305,36.29923264289344,5.22359864340541,7.3812883554254825,18.122287439421882,13.170516373326848,25.06134150068182,4.2400054931640625,-6.551167046170974,-6.372502899169916,-15.964453318540905,3.219447520201072,-11.168478108855396,-1.5765276894844362,8.75052561025467,11.632643210697342,-34.46399964985591,4.795975209685488,9,4.685005187988281,13.770004272460938,23.22249984741211,13.915000915527344,-0.459991455078125,3,-0.022430126523857896,-5.581336550659581,148.44000244140625,-1.2959105028376579,149.77999877929688,-1.5979188460056157,149.61000061035156,-0.022430126523857896
10722,2022-09-23,141.9199981689453,144.3800048828125,140.08999633789062,143.80999755859375,4839300.0,-0.023531018681150928,1.8316756892861639,0.7132048528539595,38.57677163206641,36.49725220083068,7.511548726346433,9.297174319312035,21.619250969560966,16.499797967094878,26.84472827719688,5.25,-5.820301069866474,-8.535000610351574,-16.01043491243749,-1.0595663082656586,-12.272717761394517,-4.79728345930863,12.080001831054688,13.156012575608322,-34.928985447655144,3.7377171510429568,9,5.125,14.364997863769531,26.157501220703125,17.334999084472656,0.6999969482421875,4,0.03290584998025459,1.4804820491671822,145.33999633789062,-5.581336550659581,148.44000244140625,-1.2959105028376579,149.77999877929688,0.03290584998025459
10723,2022-09-26,140.82000732421875,143.74000549316406,140.6199951171875,142.6699981689453,4502400.0,-0.007750781136687368,-1.7733237486182412,0.9788314508771788,37.67876561590569,37.50078784965918,7.025485750424025,9.477224509053201,22.634783214399988,17.490258504384514,27.739090792932185,3.1200103759765625,-5.316063939069437,-8.742491912841786,-16.349355810975453,-1.135628014708118,-12.54592386190862,-4.939059963774952,12.067192382812493,5.248100604866576,-44.779760214246785,3.803431949066836,9,6.2249908447265625,13.67498779296875,27.474990844726562,18.43498992919922,3.8799896240234375,0,0.02634562748272251,1.8316756892861639,141.9199981689453,1.4804820491671822,145.33999633789062,-5.581336550659581,148.44000244140625,0.02634562748272251
10724,2022-09-27,141.80999755859375,143.92999267578125,139.8699951171875,142.69000244140625,2964300.0,0.007030181670816704,1.4166757493188011,0.47568066908059153,34.45259658435597,37.678221252216254,5.616553573184262,7.83515431301646,21.657783984528294,16.301176410529905,28.087688196575154,4.05999755859375,-5.233238690350902,-7.083501434326166,-14.955330763067622,0.7883278944152892,-11.019416098696894,-3.1475867699554385,10.05342587890624,13.729665753803358,-33.56846579206184,3.935914664370721,9,5.125,11.864997863769531,28.012500762939453,17.44499969482422,-0.5699920654296875,1,0.032155684628015324,-1.7733237486182412,140.82000732421875,1.8316756892861639,141.9199981689453,1.4804820491671822,145.33999633789062,0.032155684628015324
10725,2022-09-28,144.5800018310547,145.35000610351562,139.91999816894528,140.85000610351562,3307000.0,0.019533208660527768,1.0607224031849547,-4.2386079900124844,37.387222271221226,39.080868553022455,2.1877428625511754,4.662305577902089,18.733351242168624,13.450431960088167,27.974437280884683,5.430007934570341,-5.605190055347066,-3.9059974670410043,-11.785397540436861,3.9734026063548527,-7.845697503738933,0.0337025696569242,6.084078774414053,55.67379404258389,12.399597391112437,3.939700036697928,9,2.3549957275390625,9.094993591308594,24.74999237060547,14.674995422363281,-6.55999755859375,2,-0.022133053726071106,1.4166757493188011,141.80999755859375,-1.7733237486182412,140.82000732421875,1.8316756892861639,141.9199981689453,-0.022133053726071106
10726,2022-09-29,141.99000549316406,142.89999389648438,139.91999816894528,142.89999389648438,3453500.0,-0.017913932114325903,5.5495246239751115,-0.24396499883411263,29.996729900279476,38.53138467001945,4.309095876286108,6.852263106391035,21.081801876706947,15.97749842096016,27.70558372353632,4.660003662109403,-5.028785152138653,-6.018994140625011,-14.268841606917306,2.230853325667283,-10.143917873771159,-1.8940704074788641,7.594666563476551,38.686243171148696,1.0539047927253051,4.124923733146141,9,4.9449920654296875,11.684989929199219,27.95499038696289,17.264991760253906,2.29998779296875,3,-0.009226091743801734,1.0607224031849547,144.5800018310547,1.4166757493188011,141.80999755859375,-1.7733237486182412,140.82000732421875,-0.009226091743801734
10727,2022-09-30,139.33999633789062,142.6300048828125,139.24000549316406,140.86000061035156,3525900.0,-0.018663349903180415,-2.941891927857276,1.6703556516927411,24.233806155006192,36.77958535390903,6.030282289462804,9.073566493377598,23.387759108772258,18.61048176372239,27.00524932468721,3.3899993896484375,-4.853335023135713,-8.10150299072265,-17.102177005759074,0.8991710243137732,-12.601839998240848,-3.601165983204453,9.273208024804688,1.6365112068427297,-27.205924463194858,4.500337007518209,9,7.280006408691406,14.020004272460938,30.915000915527344,19.915000915527344,9.589996337890625,4,0.039758925581479865,5.5495246239751115,141.99000549316406,1.0607224031849547,144.5800018310547,1.4166757493188011,141.80999755859375,0.039758925581479865
10728,2022-10-03,145.1300048828125,146.61000061035156,139.85000610351562,141.27999877929688,4708300.0,0.04155309815626418,-1.014904058251809,-2.5328916327862268,44.80693370555828,36.84251830586425,-0.5163425533723114,3.1704531197385393,17.375782189935933,12.789520722909486,26.419403800029183,7.2700042724609375,-4.010227621619265,-2.1364944458007926,-11.17588883124526,6.9028999396436745,-6.65619163852304,2.383202746921455,2.3584156155390588,79.91863354037267,46.146519877825874,4.519697192722238,10,1.4899978637695312,8.229995727539062,25.50249481201172,14.124992370605469,5.9099884033203125,0,-0.017294905816696904,-2.941891927857276,139.33999633789062,5.5495246239751115,141.99000549316406,1.0607224031849547,144.5800018310547,-0.017294905816696904
10729,2022-10-04,150.85000610351562,151.75,148.00999450683594,148.25,4181800.0,0.0394129472077247,-1.42856152032182,0.6753251900409807,50.888634374932195,37.60792133520206,-6.781777884288289,-2.4698287765756106,11.503118078257046,7.123088120671099,25.231655263229197,6.6199951171875,-3.738243453539326,3.4525062561035043,-5.720630317502611,12.62564282970962,-1.134062030699539,8.039074542906548,-11.610000610351562,92.80580102579114,56.19034928120843,4.586568286803056,10,-5.355003356933594,-2.3050003051757812,18.339988708496094,8.404991149902344,-2.6200103759765625,1,-0.04076903484546901,-1.014904058251809,145.1300048828125,-2.941891927857276,139.33999633789062,5.5495246239751115,141.99000549316406,-0.04076903484546901
10730,2022-10-05,151.88999938964844,152.9600067138672,148.83999633789062,149.10000610351562,3052000.0,0.006894221041125803,-1.489422611501671,1.0730718217777622,56.19988355877152,39.35792708867744,-8.13657147199416,-3.6007091962529216,10.360018739390398,6.1288844660271025,24.3164450223813,4.1200103759765625,-3.705475981585437,4.432999420166027,-4.845167641173731,13.711166481505785,-0.2060841105038662,9.07208295083592,-12.399794006347662,92.20111349112611,50.05364708716548,4.639083530669883,10,-5.7899932861328125,-4.1399993896484375,13.702499389648438,7.364997863769531,8.479995727539062,2,-0.07011649179853896,-1.42856152032182,150.85000610351562,-1.014904058251809,145.1300048828125,-2.941891927857276,139.33999633789062,-0.07011649179853896
10731,2022-10-06,150.97000122070312,153.6199951171875,150.72000122070312,151.3300018310547,2286500.0,-0.006057002914228837,-5.744167065878888,-0.12903278733353388,52.60188711555258,40.91627325350923,-7.078334462956093,-2.921877646615229,10.95293609146637,6.9963794698909965,23.643677542599097,2.899993896484375,-3.890295059340076,3.5710014343261776,-5.59802820534307,12.740031073995425,-1.0135133855084462,8.155516254160801,-10.941003784179685,81.57165640747574,37.38531255086443,4.584514819834629,10,-4.540000915527344,-3.4249954223632812,12.912498474121094,8.284996032714844,13.089996337890625,3,-0.08577861060827963,-1.489422611501671,151.88999938964844,-1.42856152032182,150.85000610351562,-1.014904058251809,145.1300048828125,-0.08577861060827963
10732,2022-10-07,144.9199981689453,148.6300048828125,144.1300048828125,147.6699981689453,4351100.0,-0.04007420681485796,-1.0785283856644465,7.638875937778154,43.771576093344095,41.59325219544684,-0.6236082245429202,2.5284550615307353,16.555614368197467,12.97892320353094,23.812463320153174,6.839996337890625,-4.143360579164039,-2.0160018920898324,-10.663653913816205,6.63165012963654,-6.3398279029530045,2.3078241187733397,-4.075540871582035,36.81914386711435,-4.762221592697983,4.32382601086318,10,1.5100021362304688,2.6250076293945312,17.477497100830078,14.334999084472656,16.339996337890625,4,-0.004347259803840542,-5.744167065878888,150.97000122070312,-1.489422611501671,151.88999938964844,-1.42856152032182,150.85000610351562,-0.004347259803840542
10733,2022-10-10,140.89999389648438,145.47999572753906,138.91000366210938,145.13999938964844,3828700.0,-0.027739472283007327,1.6707294758355895,1.5418201793323865,39.30119893637048,42.13198579011512,3.8095502424408494,5.677875467600984,19.99853308213926,16.805217514453318,24.41152435953656,6.5699920654296875,-4.147444294621636,-5.298506164550787,-13.309492212359231,2.7124798832576573,-9.303999188455009,-1.2930131406465648,12.720001220703125,13.528153571347069,-22.80211418954429,4.005493023904218,10,5.3650054931640625,6.480010986328125,19.24250030517578,18.355003356933594,24.270004272460938,0,0.056990767403413134,-1.0785283856644465,144.9199981689453,-5.744167065878888,150.97000122070312,-1.489422611501671,151.88999938964844,0.056990767403413134
10734,2022-10-11,138.80000305175778,141.07000732421875,136.96000671386722,139.66000366210938,4735300.0,-0.014904123035444528,1.233691167750935,0.20283006985206142,38.5944147625373,42.26611828915023,6.076702172528144,7.413700698890665,21.50125699771266,18.759911665292037,24.259538757307904,4.110000610351534,-3.8629889457804722,-6.9259971618652685,-15.52097117434218,1.6689768506116422,-11.223484168103738,-2.628510155626799,14.525792236328158,11.044403473437368,-24.156126559405237,4.297487006238457,10,6.48999786376956,7.605003356933622,21.342491149902372,20.454994201660185,22.470001220703153,1,0.08818436574393163,1.6707294758355895,140.89999389648438,-1.0785283856644465,144.9199981689453,-5.744167065878888,150.97000122070312,0.08818436574393163
10735,2022-10-12,138.58999633789062,140.33999633789062,138.39999389648438,139.02999877929688,2541100.0,-0.001513016637246345,-3.731671008559732,0.5116303827114325,41.42748179177041,43.536201832649226,5.976124530698513,7.067747229015453,21.12148638008992,18.805638865825927,24.09933966427875,1.94000244140625,-3.4375839236351737,-6.553003692626959,-15.432995273754784,2.3269878885008666,-10.992999483190886,-2.113007902063032,14.081167407226559,9.783858094994576,-27.224765180715288,4.439995790563915,10,6.700004577636719,7.815010070800781,21.547500610351562,20.665000915527344,22.8800048828125,2,0.0695576855788751,1.233691167750935,138.80000305175778,1.6707294758355895,140.89999389648438,-1.0785283856644465,144.9199981689453,0.0695576855788751
10736,2022-10-13,142.75,143.94000244140625,133.47999572753906,134.69999694824222,5040500.0,0.03001662293118934,1.0057523981736283,-18.295359966708215,51.03465696637323,46.51407414502334,2.1626935793403277,2.6398454227423827,16.22767520065713,14.479927387587054,24.01094378340759,10.460006713867188,-2.862714215794057,-2.1370002746581918,-10.981111240988298,6.7071106916719145,-6.559055757823245,2.2850552085068614,9.292717463867177,61.18811003644985,20.28809947543983,4.422055483165046,10,0.7999954223632812,1.9150009155273438,17.387496948242188,16.50499725341797,19.100006103515625,3,0.12343254022548167,-3.731671008559732,138.58999633789062,1.233691167750935,138.80000305175778,1.6707294758355895,140.89999389648438,0.12343254022548167
10737,2022-10-14,136.72999572753906,144.9499969482422,136.5,144.6199951171875,4970400.0,-0.04217165865121497,-1.0239535839919593,-0.9801237762171521,45.45857170595106,46.5864783672892,8.68707336549528,8.083510311355752,21.409446509380018,20.31174626689446,23.58175004979109,8.449996948242188,-2.7117642522821654,-7.528004455566418,-16.82540550874316,1.7693965976103243,-12.176704982154803,-2.8793039289780324,14.19895843214843,27.083333333333332,-17.569359215976416,4.648700526588372,10,6.819999694824219,7.935005187988281,23.407501220703125,22.525001525878906,22.510009765625,4,0.19988300069514375,1.0057523981736283,142.75,-3.731671008559732,138.58999633789062,1.233691167750935,138.80000305175778,0.19988300069514375
10738,2022-10-17,139.1199951171875,141.27999877929688,137.75,140.05000305175778,5039800.0,0.01747970060944759,1.0825955249879595,0.11787173720069494,47.10316487437057,46.16587064500458,5.98420315573847,5.130367879148025,18.182354829162563,17.740758525325504,23.367600350917286,4.5500030517578125,-2.013474397922664,-4.613504791259771,-13.822780342560463,4.595770760040921,-9.218142566910103,-0.008867015609439477,10.762021536571098,49.17174184313381,0.5823994079747834,4.60463777565034,10,4.430000305175781,5.545005798339844,18.610004425048828,20.13500213623047,29.30999755859375,0,0.1591431869372828,-1.0239535839919593,136.72999572753906,1.0057523981736283,142.75,-3.731671008559732,138.58999633789062,0.1591431869372828
10739,2022-10-18,141.10000610351562,145.2100067138672,139.33999633789062,144.63999938964844,3280300.0,0.01423239689348943,1.5085471896814244,3.806411918161202,46.18756195535704,45.05339046684741,2.766652960736394,2.600036798607988,15.415811113906102,15.58193084548347,22.85019996342448,6.0900115966796875,-0.7596850954255956,-2.1994941711425895,-11.018840360501002,6.619852018215823,-6.60916726582181,2.210178923536631,7.797889294669801,64.9616644422417,16.55511532353718,4.409673094679213,10,2.4499893188476562,2.6399917602539062,16.23249053955078,18.154991149902344,28.099990844726562,1,0.17058817168137574,1.0825955249879595,139.1199951171875,-1.0239535839919593,136.72999572753906,1.0057523981736283,142.75,0.17058817168137574
10740,2022-10-19,141.3300018310547,142.97000122070312,139.25999450683594,140.75999450683594,2465400.0,0.0016300192600298136,-1.0784308697064506,-0.16101932352573525,49.23751939077704,44.67957183076124,0.9847507443413974,1.9078845778866196,14.562724990780964,15.145815763069265,23.210095445667267,3.7100067138671875,-0.7161962348938857,-1.6139984130859375,-10.12882356993805,6.900826743766174,-5.871410991511993,2.6434141653401184,6.64281958689196,66.92241049616385,16.572228493771945,4.257412578426058,10,-0.27500152587890625,2.4099960327148438,15.89999771118164,17.92499542236328,25.759994506835938,2,0.1410882486596332,1.5085471896814244,141.10000610351562,1.0825955249879595,139.1199951171875,-1.0239535839919593,136.72999572753906,0.1410882486596332
10741,2022-10-20,142.0800018310547,146.75,141.25,142.44000244140625,3341100.0,0.005306728863532895,-4.445533036719216,-0.6315719027733162,53.31078317964542,45.73948372923917,-1.295105705571359,0.9498297666914937,13.033662061729302,14.135281630512992,22.64420772688475,5.5,-1.357298318565995,-0.7009986877441463,-9.147237254650236,7.745239879161943,-4.924117971197177,3.522120595708884,5.023250045467506,54.439042254192074,-1.9874542141102083,4.22311928345304,10,-1.9650039672851562,1.6599960327148438,15.14999771118164,17.17499542236328,21.92999267578125,3,0.1364724038552929,-1.0784308697064506,141.3300018310547,1.5085471896814244,141.10000610351562,1.0825955249879595,139.1199951171875,0.1364724038552929
10742,2022-10-21,146.58999633789062,147.4199981689453,140.9499969482422,141.92999267578125,3612400.0,0.03174264110862479,1.0474663679295393,-12.944432670707414,51.82043794620536,47.13051028588749,-6.194742237478209,-3.364880728153679,7.79803462493868,9.3747614649605,21.4352959408593,6.470001220703125,-2.263366445796123,3.57549591064452,-5.027278098778197,12.178269920067237,-0.7258910940668386,7.876882915355878,-13.110000610351562,91.41673228315395,36.39366899103507,4.301387004711366,10,-6.1399993896484375,-2.8499984741210938,10.640003204345703,12.665000915527344,17.300003051757812,4,0.10409993960604647,-4.445533036719216,142.0800018310547,-1.0784308697064506,141.3300018310547,1.5085471896814244,141.10000610351562,0.10409993960604647
10743,2022-10-24,144.52999877929688,146.8800048828125,142.3800048828125,144.97999572753906,3334500.0,-0.014052784023852793,1.1176394558555842,-0.09656579283426872,41.32820128870598,47.43426434435068,-3.9847133664961234,-1.0674158636401216,8.94166058996197,11.22767177774955,20.16105305973316,4.5,-3.094530394229821,1.3299987792968864,-7.233441338192733,9.893438896786506,-2.9517212794479235,5.611718838041696,-10.771203002929695,64.58335670769334,13.747203383141269,4.281720058744809,10,-4.0800018310546875,-0.7900009155273438,12.020000457763672,16.48999786376953,27.3800048828125,0,0.10177822485372023,1.0474663679295393,146.58999633789062,-4.445533036719216,142.0800018310547,-1.0784308697064506,141.3300018310547,0.10177822485372023
10744,2022-10-25,146.3699951171875,147.50999450683594,144.41000366210938,145.05999755859375,3644800.0,0.0127308956855412,-1.3754852439081426,-2.9111254280967076,42.588609749971425,47.56327856192856,-5.183032872939123,-2.6859843281570193,6.16746993185086,9.117812118095628,18.667029673077668,3.0999908447265625,-3.0874994690725828,2.941995239257807,-5.708000074849309,11.591990553364923,-1.3830024177957512,7.266992896311365,-12.337975292968764,86.18182558001894,38.90182365635635,4.324997657053557,10,-5.875,-2.6299972534179688,10.180004119873047,16.220001220703125,25.110000610351562,1,0.1507139324622644,1.1176394558555842,144.52999877929688,1.0474663679295393,146.58999633789062,-4.445533036719216,142.0800018310547,0.1507139324622644
10745,2022-10-26,141.3800048828125,145.64999389648438,140.53999328613278,142.77000427246094,6726400.0,-0.03409161987318432,-2.3289661376660256,-1.061070213856404,38.39264475350276,46.158610538276285,0.27305438221952727,2.162869611042879,10.17342309004394,13.870051370074066,17.72731345021516,5.830001831054716,-2.637489932410773,-1.8879951477050838,-10.566603645353808,6.790613349943641,-6.227299396529446,2.4513091011192785,-6.8088660712890885,12.051814197458249,-29.61446837445208,4.339304248824359,10,0.6249923706054688,2.3599929809570312,15.169994354248047,21.209991455078125,27.25,2,0.19677458696149586,-1.3754852439081426,146.3699951171875,1.1176394558555842,144.52999877929688,1.0474663679295393,146.58999633789062,0.19677458696149586
10746,2022-10-27,140.67999267578122,143.35000610351562,140.03999328613278,142.49000549316406,4666400.0,-0.004951281531016427,-1.1423950777009968,1.302168066304428,44.10455408573516,46.008164136030075,0.72477468735363,2.9088448396560693,10.148214808206973,14.325349367973189,16.767437538605535,3.310012817382841,-1.9692806868009995,-2.522506713867216,-11.261293468933928,6.2162800411994965,-6.891900091400572,1.8468866636661403,-5.591299636445314,8.567594177557499,-32.31921837968102,4.36939337753336,10,1.9500045776367472,2.8700027465820597,15.800006866455107,21.910003662109403,27.160003662109403,3,0.18773105656164857,-2.3289661376660256,141.3800048828125,-1.3754852439081426,146.3699951171875,1.1176394558555842,144.52999877929688,0.18773105656164857
10747,2022-10-28,144.8800048828125,145.99000549316406,141.14999389648438,141.5,3482000.0,0.029855078374299238,-1.3725447664068695,-1.867392788797907,55.50637710726577,46.94185438412955,-2.4558393753534062,-0.901040036296763,5.256834145647616,9.87573673800921,15.432121045749483,5.310012817382841,-1.3146770863136226,1.4005050659179688,-7.172412896889597,9.973423028725534,-2.8859539154858,5.686964047321737,-9.294459784776592,64.79264800205915,19.60058106210316,4.286458981403782,10,-1.4950103759765625,-1.3300094604492188,9.687496185302734,17.224990844726562,21.629989624023438,4,0.13204023315361502,-1.1423950777009968,140.67999267578122,-2.3289661376660256,141.3800048828125,-1.3754852439081426,146.3699951171875,0.13204023315361502
10748,2022-10-31,142.6199951171875,143.8800048828125,140.60000610351562,143.80999755859375,3078300.0,-0.015599183389405802,3.932265614244413,-0.3520712196178988,55.261692193938636,47.95009107730528,0.394323702771203,1.224041767241772,6.853626354303401,11.90144654887942,15.142561368552798,4.279998779296875,-1.4733720821777183,-0.7340042114257699,-9.278629549409061,7.810621126557521,-5.006316880417415,3.5383084575658756,-6.5574720427995885,34.538171478529684,-14.35481178698501,4.272312668991653,10,0.7649993896484375,0.9300003051757812,9.045001983642578,17.43000030517578,23.389999389648438,0,0.14913760342639115,-1.3725447664068695,144.8800048828125,-1.1423950777009968,140.67999267578122,-2.3289661376660256,141.3800048828125,0.14913760342639115
10749,2022-11-01,144.6999969482422,145.91000366210938,143.32000732421875,145.11000061035156,2322800.0,0.014584223126256513,1.5770982630875745,0.3445401856695902,58.003662586332815,48.92410698792259,-1.2530929722866802,-1.4127600090949102,4.255012529798762,9.651149421030397,15.83768111568315,3.290008544921875,-0.7965685669855134,1.6534980773925838,-6.167269372942769,9.474265527727937,-2.2568856477750785,5.563881802560246,-8.179575016556356,78.31922859927178,23.467993356781605,3.910383725167674,11,-0.9250030517578125,-1.1500015258789062,6.069999694824219,15.349998474121094,24.949996948242188,1,0.18804427980464955,3.932265614244413,142.6199951171875,-1.3725447664068695,144.8800048828125,-1.1423950777009968,140.67999267578122,0.18804427980464955
10750,2022-11-02,141.24000549316406,147.80999755859375,141.02000427246094,145.44000244140625,3327700.0,-0.02391148257118303,-1.926721629007488,10.24380349832527,47.98506292669717,48.332360293150565,2.4504846267702476,1.2737574978853559,7.127118081427113,12.99388299279849,16.963620226848224,6.7899932861328125,-0.41469834571512365,-1.2739936828613168,-7.921758880452245,5.3737715147296115,-4.597876281656767,2.049888915934133,-4.2800006584722325,15.444164056440124,-37.01074579544925,3.323882598795458,11,2.6849899291992188,2.3099899291992188,9.064990997314453,18.699989318847656,27.439987182617188,2,0.21410357588692253,1.5770982630875745,144.6999969482422,3.932265614244413,142.6199951171875,-1.3725447664068695,144.8800048828125,0.21410357588692253
10751,2022-11-03,138.02000427246094,141.00999450683594,137.78999328613278,139.39999389648438,3706400.0,-0.022798081956028837,-2.4999792680802297,0.32856919684215496,51.860409641332765,48.33680159260916,5.6256027412880485,3.661563469606847,9.734196904216446,16.22281106834177,18.22136403494002,3.4500122070312784,-0.18570334407758082,-3.8464950561523494,-9.470178315306214,1.777188203001515,-6.658336685729296,-1.034653426575403,-0.4089998743349952,2.295517846836821,-51.16411878880743,2.811841629576933,11,4.779991149902344,5.529991149902344,12.284992218017578,21.91999053955078,34.239990234375,3,0.22177944981022701,-1.926721629007488,141.24000549316406,1.5770982630875745,144.6999969482422,3.932265614244413,142.6199951171875,0.22177944981022701
10752,2022-11-04,144.2899932861328,145.39999389648438,141.11000061035156,142.32000732421875,5004300.0,0.04542811780598477,1.0477357562956353,-1.427536792755338,56.70557426675685,50.04539859017037,-1.1230528129476056,-2.801687935488303,2.801252057642671,10.007879603631238,18.254502278766076,7.3799896240234375,0.02014620519119603,2.4549942016601562,-3.1033515600745147,8.013339963394827,-0.32417867920719345,5.234167082527506,-6.500000000000028,64.87023182080534,10.419250980249693,2.779172880867342,11,-1.4899978637695312,-0.7399978637695312,6.015003204345703,15.650001525878906,31.20001220703125,4,0.16321300261659322,-2.4999792680802297,138.02000427246094,-1.926721629007488,141.24000549316406,1.5770982630875745,144.6999969482422,0.16321300261659322
10753,2022-11-07,148.92999267578125,149.19000244140625,143.8800048828125,145.80999755859375,3981600.0,0.032157457935749756,1.9175693349877594,1.583765152395337,59.50010700778823,51.9244538410389,-5.669483253030137,-7.177235280959849,-2.1906558473612847,5.404013626892208,17.47950334663803,5.30999755859375,0.09630355366667231,6.693493652343761,0.31932057536479874,13.067666729322724,3.506407113854266,9.880580190833257,-11.139999389648466,97.71921441392244,42.75547671824818,3.1870865384894826,11,-5.439994812011719,-5.379997253417969,1.0600090026855469,10.69500732421875,22.75,0,0.11804205126986167,1.0477357562956353,144.2899932861328,-2.4999792680802297,138.02000427246094,-1.926721629007488,141.24000549316406,0.11804205126986167
10754,2022-11-08,151.0399932861328,155.60000610351562,150.02999877929688,151.13999938964844,4968300.0,0.014167734600947668,-4.254735993550987,-0.032053288469814936,61.26710638234583,54.46606068868813,-7.875581879996872,-8.773027288163576,-4.52311434519541,3.4484852601868,16.761994186177027,6.670013427734375,-0.026063484405710824,8.191494750976574,0.9194280774407275,15.46356142451242,4.555461414208651,11.827528087744497,-12.337999267578141,74.39635297212043,20.080077933912378,3.6360333367679165,11,-4.344993591308594,-6.499992370605469,-1.0499916076660156,8.585006713867188,15.050003051757812,1,0.09911283028425255,1.9175693349877594,148.92999267578125,1.0477357562956353,144.2899932861328,-2.4999792680802297,138.02000427246094,0.09911283028425255
10755,2022-11-09,148.22999572753906,150.83999633789062,147.58999633789062,149.13999938964844,3696300.0,-0.018604327883346983,-1.9680332209247233,9.09948123283491,56.81062539076361,55.87784638924685,-4.460833212494407,-5.485015045920363,-1.8935081886134242,6.379501761665068,15.83820051843477,3.4499969482421875,0.42772367881892137,4.899497222900379,-2.461469843879854,12.260464289680613,1.2190136895102626,8.579980756290496,-7.838200500488284,58.618725030993126,4.139607952460409,3.68048353339011,11,-1.5349960327148438,-3.6899948120117188,-1.209991455078125,11.395004272460938,18.590011596679688,2,0.14450515271090825,-4.254735993550987,151.0399932861328,1.9175693349877594,148.92999267578125,1.0477357562956353,144.2899932861328,0.14450515271090825
10756,2022-11-10,160.3699951171875,160.75999450683594,154.5,155.91000366210938,5617300.0,0.08189974863092431,1.3893153333643946,-4.90106978771924,63.054186337630334,56.71649185928736,-15.102244065226216,-17.11476882394382,-14.037864999701043,-5.627054385415647,14.684361977643276,12.529998779296875,1.0214542833388975,16.158496856689453,5.576909306408254,26.740084406970652,10.867703081548854,21.449290631830053,-18.45737880249024,98.0152696652073,46.21706856697949,5.290793775140593,11,-11.095001220703125,-13.25,-13.444992065429688,-0.7449951171875,4.7700042724609375,3,0.05181765798846194,-1.9680332209247233,148.22999572753906,-4.254735993550987,151.0399932861328,1.9175693349877594,148.92999267578125,0.05181765798846194
10757,2022-11-11,164.05999755859375,164.88999938964844,159.30999755859375,159.39999389648438,3211500.0,0.02300930693868164,-1.3057876252388128,1.0448458722501626,67.9470662238692,58.12597786261297,-17.640539797042663,-19.660287788471692,-17.66235681671131,-9.149624458899439,13.861010327738102,5.5800018310546875,2.4156629684616178,18.48199920654298,5.243291439410029,31.72070697367593,11.862645322976505,25.101353090109455,-19.88569586083986,96.04949048994452,43.97374411322946,6.619353883566481,11,-12.720001220703125,-14.875,-17.072494506835938,-4.43499755859375,0.2700042724609375,4,0.0499816961493833,1.3893153333643946,160.3699951171875,-1.9680332209247233,148.22999572753906,-4.254735993550987,151.0399932861328,0.0499816961493833
10758,2022-11-14,161.25999450683594,166.80999755859375,160.85000610351562,163.1199951171875,4269700.0,-0.01706694558957189,-3.4477922965240415,-0.3991414482085672,63.44590626635385,58.73067160483753,-13.319030520959416,-15.933484181726215,-14.761618694733272,-6.163080420351406,13.05999169112117,5.959991455078125,3.5875934412017614,14.574996185302723,-0.02285001380181484,29.17284238440726,7.276073085750454,21.873919284854992,-14.1854951322168,71.12381530038854,22.397187763179524,7.298923099552263,11,-8.959999084472656,-11.114997863769531,-14.272491455078125,-1.6349945068359375,6.1500091552734375,0,0.08824266074078846,-1.3057876252388128,164.05999755859375,1.3893153333643946,160.3699951171875,-1.9680332209247233,148.22999572753906,0.08824266074078846
10759,2022-11-15,165.1699981689453,167.86000061035156,162.55999755859375,167.4600067138672,4158100.0,0.024246581888254015,2.4304267527875716,1.2311869857338573,71.9100965696267,61.389008676274145,-15.667622873301525,-18.91768501564556,-18.5104802999399,-9.928176627562152,13.180257274306474,6.600006103515625,4.132640801470245,17.28150024414063,0.7779367040256489,33.78506378425561,9.029718474083126,25.533282014198136,-14.937819084890236,86.72914714151827,31.985194632796663,8.251781770057494,11,-12.345001220703125,-14.5,-18.347496032714844,-5.709999084472656,-1.4199981689453125,1,0.03941390433495773,-3.4477922965240415,161.25999450683594,-1.3057876252388128,164.05999755859375,1.3893153333643946,160.3699951171875,0.03941390433495773
10760,2022-11-16,161.27000427246094,162.11000061035156,160.22999572753906,161.88999938964844,3859000.0,-0.023611999392863292,2.54718719410376,0.2707392156078839,67.9074705420997,63.17201544302603,-9.641482695580947,-14.173947186954166,-14.570967920700468,-5.91885275772151,13.127998904558089,4.94000244140625,4.855592287230877,12.384506225585938,-4.844091795910003,29.61310424708188,3.770207214837967,20.998805236333908,-7.864817313672489,50.67368235908177,-9.501844628484015,8.614299010747963,11,-6.785003662109375,-10.600006103515625,-15.422500610351562,-2.785003662109375,2.5699920654296875,2,0.02988771586615968,2.4304267527875716,165.1699981689453,-3.4477922965240415,161.25999450683594,-1.3057876252388128,164.05999755859375,0.02988771586615968
10761,2022-11-17,161.47000122070312,161.69000244140625,158.08999633789062,158.4499969482422,2835400.0,0.0012401373035515473,1.0809243456594122,-4.871012994683993,65.50757091672563,64.15001507080034,-6.889822627937917,-13.541069800604362,-14.774408101634492,-5.973715954493684,13.753025637573119,3.600006103515625,5.380535419458425,11.615003204345697,-6.174249252105454,29.40425566079685,2.7203769761201215,20.509629432571273,-5.462947804633302,34.59573597464887,-23.963207349268423,8.89462622822557,11,-5.599998474121094,-10.800003051757812,-15.62249755859375,-2.9850006103515625,0.7299957275390625,3,0.0331331272872355,2.54718719410376,161.27000427246094,2.4304267527875716,165.1699981689453,-3.4477922965240415,161.25999450683594,0.0331331272872355
10762,2022-11-18,161.85000610351562,163.8800048828125,160.97000122070312,163.55999755859375,4016500.0,0.002353408558491976,1.4765924290630479,-0.5662215350724287,68.6301263750949,65.16446166716774,-5.047822060179186,-13.406577668398683,-15.21959886392267,-6.185424008538632,14.640919136412428,2.910003662109375,6.765612081726431,11.232007598876947,-7.2626557975858645,29.72667099533976,1.9846759006455557,20.47933929710834,-3.760009765625,38.485241774391795,-22.157427834209955,9.2473316982314,11,-4.125007629394531,-9.670005798339844,-17.742507934570312,-5.105010986328125,-1.57000732421875,4,0.020327421452357664,1.0809243456594122,161.47000122070312,2.54718719410376,161.27000427246094,2.4304267527875716,165.1699981689453,0.020327421452357664
10763,2022-11-21,159.24000549316406,162.00999450683594,159.14999389648438,161.16000366210938,6276300.0,-0.016126045795032407,-1.7237823973493573,1.1228115574750592,63.94324220393872,65.46181009178918,-0.918094843260377,-10.158886793422027,-12.75384634316572,-3.401753650811827,15.44944878759223,2.8600006103515625,8.326384419054705,7.886506652832026,-10.758124442210175,26.531137747874226,-1.4358088946890746,17.208822200353126,8.6199951171875,11.770815275025107,-44.709408055038544,9.3223155475211,11,-1.5150070190429688,-6.435005187988281,-15.13250732421875,-2.4950103759765625,4.739990234375,0,0.031964306470142256,1.4765924290630479,161.85000610351562,1.0809243456594122,161.47000122070312,2.54718719410376,161.27000427246094,0.031964306470142256
10764,2022-11-22,168.42999267578125,168.85000610351562,162.7100067138672,165.17999267578125,5739900.0,0.057711547761857496,2.0024249750041037,-1.6927099476273355,73.49230745297314,67.31533032092358,-8.249410353588246,-18.563201225115904,-21.745706825153036,-12.312093213345804,16.71051084600206,9.610000610351562,9.573911010544265,15.973493957519537,-3.993030310669269,35.94001822570834,5.990231823425148,25.956756091613926,-9.279998779296875,96.09653302475438,33.00344128726115,9.983262134094398,11,-6.7549896240234375,-15.109992980957031,-24.322494506835938,-11.68499755859375,-4.399993896484375,1,-0.006055863314292864,-1.7237823973493573,159.24000549316406,1.4765924290630479,161.85000610351562,1.0809243456594122,161.47000122070312,-0.006055863314292864
10765,2022-11-23,169.1999969482422,173.3000030517578,167.6999969482422,169.35000610351562,3851800.0,0.00457165769723189,-2.5555490968276344,-0.046156663161057696,78.13064082528544,68.99049193066303,-6.405621181806367,-18.068520255493127,-22.369027778890512,-12.7976880928409,17.46919940392173,5.600006103515625,10.473544140165814,15.352498626708979,-5.231620715957661,35.93661796937562,5.060438955375673,25.644558298042284,-10.050003051757812,73.04402173749477,2.1670691069175376,10.292059671333314,11,-3.5049972534179688,-13.654998779296875,-25.55500030517578,-12.455001831054688,-6.75,2,-0.03221038443581847,2.0024249750041037,168.42999267578125,-1.7237823973493573,159.24000549316406,1.4765924290630479,161.85000610351562,-0.03221038443581847
10766,2022-11-25,167.08999633789062,169.5,166.97999572753906,169.0399932861328,1698600.0,-0.01247045300477756,-1.3225865427211296,12.999186247584172,72.23956837209302,69.46743661379901,-3.623156997160322,-14.62851232534507,-20.05711153935289,-10.438686546550798,18.13027950693606,2.5200042724609375,11.166217697588394,11.921997833251964,-8.493215727115142,32.33721139361907,1.7143910530684252,22.129604613435504,-7.374002075195307,56.113055152668665,-14.882438928756997,10.207606780183553,11,-1.3949966430664062,-11.544998168945312,-24.69249725341797,-10.345001220703125,-1.17999267578125,4,-0.019450595913760305,-2.5555490968276344,169.1999969482422,2.0024249750041037,168.42999267578125,-1.7237823973493573,159.24000549316406,-0.019450595913760305
10767,2022-11-28,164.00999450683594,167.3000030517578,162.5399932861328,164.88999938964844,3910900.0,-0.018433191085995837,-1.4921469314713918,0.4512852615517039,65.17102893060444,69.65911690982685,-0.6157463189888972,-10.584530916689687,-16.853243591704597,-7.186858964499351,19.14629552257229,4.760009765625,12.343765272549376,7.885496520996099,-12.29135182080148,28.06234486279368,-2.202927649902705,17.973920691894904,-3.750639892578107,34.346271843508546,-31.8945494120959,10.088424170898792,11,1.6850051879882812,-8.464996337890625,-22.082496643066406,-7.2649993896484375,-4.3199920654296875,0,-0.011035897928271088,-1.3225865427211296,167.08999633789062,-2.5555490968276344,169.1999969482422,2.0024249750041037,168.42999267578125,-0.011035897928271088
10768,2022-11-29,163.88999938964844,165.00999450683594,162.41000366210938,164.75999450683594,2685800.0,-0.0007316329565665303,2.795620600552437,0.9886253294492995,63.466787261547395,68.72097143115137,-0.09325934364773047,-9.264323639560246,-16.61789433538442,-6.915866368891983,20.102597974849658,2.5999908447265625,12.219330948730601,6.702001190185541,-12.705325169360265,26.109327549731347,-3.001661989587376,16.40566436995846,-3.109018837890602,13.59041148290497,-49.48647089655364,9.703663179772908,11,1.8050003051757812,-8.345001220703125,-21.795001983642578,-7.1450042724609375,1.6300048828125,1,-0.02202697311486823,-1.4921469314713918,164.00999450683594,-1.3225865427211296,167.08999633789062,-2.5555490968276344,169.1999969482422,-0.02202697311486823
10769,2022-11-30,171.91000366210938,172.19000244140625,162.6999969482422,164.55999755859375,5396300.0,0.04893528770717359,1.3994945890159918,-8.448330293251017,72.37340207285409,69.21718604567964,-7.885941337139485,-15.95955669240692,-24.432453353462535,-14.698702381189861,21.840320576786564,9.490005493164062,11.661677231701532,13.36150512695312,-6.1743110999639725,32.89732135387021,3.593597013494559,23.12941324041168,-10.62826221035155,87.23600121621944,22.620498876005783,9.767908113458546,11,-6.215003967285156,-16.365005493164062,-29.815006256103516,-15.165008544921875,-4.80999755859375,2,-0.04612883349218477,2.795620600552437,163.88999938964844,-1.4921469314713918,164.00999450683594,-1.3225865427211296,167.08999633789062,-0.04612883349218477
10770,2022-12-01,171.47999572753906,173.2100067138672,169.75999450683594,173.2100067138672,3222200.0,-0.0025013549264736312,2.988428090105664,-0.23537544894018975,63.47973647212855,68.99187110739108,-6.5434534398869175,-13.858413113862468,-23.754562361969136,-14.039442873183134,23.24556654523353,3.45001220703125,11.60560136360445,11.419497680664051,-7.131969204901395,29.970964566229497,2.143764237881328,20.695231123446774,-9.717523811781234,83.981384282604,22.616219247733035,9.275733442782716,12,-5.254997253417969,-15.93499755859375,-29.362499237060547,-14.735000610351562,-2.2599945068359375,3,-0.04344528302927719,1.3994945890159918,171.91000366210938,2.795620600552437,163.88999938964844,-1.4921469314713918,164.00999450683594,-0.04344528302927719
10771,2022-12-02,168.6300048828125,168.7899932861328,165.24000549316406,167.1999969482422,3055200.0,-0.0166199610201464,3.0571642819151257,-0.8265889325971529,55.66015342701029,67.55076300204834,-2.873149693864491,-9.062242933082501,-20.584757039112674,-10.992648145293629,23.83763979210333,6.239990234375,10.638755547707973,7.039006805419916,-8.692623162343665,22.770636773183497,-0.8268081784618744,14.904821789301707,-6.406031721614681,57.592587621452154,0.589361534188825,7.865814983881792,12,-2.4050064086914062,-13.085006713867188,-25.75750732421875,-11.885009765625,1.1599884033203125,4,-0.03664832921558081,2.988428090105664,171.47999572753906,1.3994945890159918,171.91000366210938,2.795620600552437,163.88999938964844,-0.03664832921558081
10772,2022-12-05,167.83999633789062,168.89999389648438,166.77999877929688,167.86000061035156,2615800.0,-0.004684863440945097,1.0190517711171663,-0.013988924101283651,58.576644585974094,66.95447437783005,-1.2785601005431033,-6.764273515078571,-19.367266471511414,-10.074216161237416,25.445731093623714,2.1199951171875,10.133134226843453,5.071498107910145,-8.597867889308986,18.740864105129276,-1.7631848906994207,11.90618110651971,-5.172981981070393,50.27769575396057,-4.735330453240714,6.8346829986095585,12,0.01500701904296875,-12.294998168945312,-24.75,-11.235000610351562,0.8300018310546875,0,-0.011499003323950485,3.0571642819151257,168.6300048828125,2.988428090105664,171.47999572753906,1.3994945890159918,171.91000366210938,-0.011499003323950485
10773,2022-12-06,166.50999450683594,168.4499969482422,165.3000030517578,167.75,3572100.0,-0.007924224619125786,1.3863595641996358,61.98703279938978,51.872549446069264,64.55227904372963,1.331120698089677,-4.268543227269731,-17.580962183927227,-8.69662797821428,27.119252757884553,3.149993896484375,9.844266741895467,2.8624961853027457,-9.23001282547969,14.955005196085182,-3.183758320088458,8.90875069069395,-3.4176606022182057,36.25113243048619,-14.140709762504436,6.0462545053912145,12,1.3450088500976562,-10.964996337890625,-23.042499542236328,-12.759994506835938,2.470001220703125,1,-0.04095845468993575,1.0190517711171663,167.83999633789062,3.0571642819151257,168.6300048828125,2.988428090105664,171.47999572753906,-0.04095845468993575
10774,2022-12-07,166.00999450683594,168.47999572753906,165.00999450683594,166.2899932861328,1881600.0,-0.0030028227523571926,-2.0438623495870756,0.2258044668676552,57.319316738106814,62.23990970070977,1.6223514173243245,-2.7294658463535484,-16.652977029967644,-8.108035331793872,27.824554749262198,3.470001220703125,9.367195356765933,1.6139961242675724,-8.949235394003722,12.177227642538867,-3.6676196348680605,6.895611883403205,-2.5093538363325933,12.195103796827665,-36.58469234955491,5.281615759135643,12,1.8000106811523438,-10.464996337890625,-22.542499542236328,-13.029998779296875,0.9000091552734375,2,-0.002951570692057426,1.3863595641996358,166.50999450683594,1.0190517711171663,167.83999633789062,3.0571642819151257,168.6300048828125,-0.002951570692057426
10775,2022-12-08,169.64999389648438,169.8000030517578,165.9199981689453,167.07000732421875,2836300.0,0.02192638702544225,1.6944432670707412,-9.214277929155314,61.418189563365274,61.0375342775178,-2.1759248572511183,-4.935498636117416,-19.903169207161568,-11.736372519452232,29.106812112994618,3.8800048828125,9.50253825621428,4.182995605468761,-3.402833932569422,11.768825143506945,0.39008083644966973,7.975910374487853,-5.7573787307308635,96.86829044527552,44.38193605002415,3.7929147690190885,12,-1.8399887084960938,-14.104995727539062,-25.987499237060547,-18.459999084472656,-3.649993896484375,3,-0.015030874651988935,-2.0438623495870756,166.00999450683594,1.3863595641996358,166.50999450683594,1.0190517711171663,167.83999633789062,-0.015030874651988935
10776,2022-12-09,168.67999267578125,170.36000061035156,167.89999389648438,168.47000122070312,2514900.0,-0.005717661394641693,-2.6444379139634244,0.08139246046297063,59.37927202047133,60.39400573194745,-1.069090280533601,-3.489943659937609,-18.463099195055804,-10.786896318688491,29.18480770496733,2.4600067138671875,8.148446878002034,2.797494506835932,-4.51837051806433,10.113359531736194,-0.8604380056142134,6.455427019286077,-4.411081994587562,68.5980183561597,13.748221266244265,3.6579325124501336,12,-0.8699874877929688,-13.134994506835938,-24.94249725341797,-18.199996948242188,-5.54998779296875,4,0.003201378754858153,1.6944432670707412,169.64999389648438,-2.0438623495870756,166.00999450683594,1.3863595641996358,166.50999450683594,0.003201378754858153
10777,2022-12-12,172.25999450683594,172.33999633789062,167.74000549316406,169.1699981689453,2966800.0,0.02122363046301401,1.8307635967548077,14.714867025141695,67.41571336666482,60.83277529918273,-3.750126811779495,-6.771291663990212,-21.436309714407116,-14.399866122540715,28.920432308017563,4.5999908447265625,6.515561207046858,5.96749649047851,-1.8220766836221856,13.757069664579205,2.0727099034281764,9.862283077528843,-7.629840130819673,98.90857010818542,37.01464996826906,3.8947865870503477,12,-4.30499267578125,-15.05499267578125,-29.084999084472656,-21.779998779296875,-7.089996337890625,0,-0.014338797744505416,-2.6444379139634244,168.67999267578125,1.6944432670707412,169.64999389648438,-2.0438623495870756,166.00999450683594,-0.014338797744505416
10778,2022-12-13,175.49000549316406,179.9499969482422,173.67999267578125,178.00999450683594,4778100.0,0.018750790022810326,-1.0423417960595638,-0.8155313916624692,61.23489237998527,59.59516311108618,-5.768225308250749,-9.360481597414065,-24.196143495427975,-17.6137405264152,28.748527747519702,7.69000244140625,5.598353945055862,8.486006927490223,0.058467107993607215,16.91354674698684,4.272237017741901,12.699776837238545,-10.513057170118145,70.1473177626983,12.060139642187352,4.213769909748314,12,-3.010009765625,-13.575004577636719,-32.31501007080078,-25.010009765625,-5.8300018310546875,1,-0.03886265377366127,1.8307635967548077,172.25999450683594,-2.6444379139634244,168.67999267578125,1.6944432670707412,169.64999389648438,-0.03886265377366127
10779,2022-12-14,171.67999267578125,176.85000610351562,170.11000061035156,175.8699951171875,3202500.0,-0.021710711140932926,1.1918630039102043,1.662706630336058,53.598364840529,58.49723292979734,-2.2286355570230114,-5.309996038390466,-20.134933067150342,-13.805909723844934,28.20410245559049,6.7400054931640625,5.305282519993398,4.350494384765625,-4.279241748692897,12.980230518224147,0.03562631803637828,8.665362451494872,-5.804661435223551,41.05484681392541,-14.514957237794142,4.314868066729259,12,0.8000030517578125,-7.909996032714844,-28.159996032714844,-21.199996948242188,-2.8199920654296875,2,-0.015726916725475104,-1.0423417960595638,175.49000549316406,1.8307635967548077,172.25999450683594,-2.6444379139634244,168.67999267578125,-0.015726916725475104
10780,2022-12-15,166.08999633789062,169.77000427246094,165.49000549316406,169.22000122070312,3985000.0,-0.03256055787727907,1.023634828907214,0.7470174365249311,48.68213082329019,57.72189708493955,2.8121076566333443,0.6952633401809294,-14.387043435131432,-8.230504589333862,27.805315064349145,6.1899871826171875,5.048423713679455,-1.48050155639649,-9.654927960064555,6.693924847271575,-5.567714758230522,2.6067116454375423,13.860000610351562,4.14931673086055,-49.2304810738932,4.087213201834033,12,6.3899993896484375,-2.3199996948242188,-20.472496032714844,-15.610000610351562,2.3600006103515625,3,0.004937126511524115,1.1918630039102043,171.67999267578125,-1.0423417960595638,175.49000549316406,1.8307635967548077,172.25999450683594,0.004937126511524115
10781,2022-12-16,166.82000732421875,167.25,164.07000732421875,165.27999877929688,7411900.0,0.004395273661413013,1.6500006357844945,-0.492014742014742,53.94775146424607,57.20757562696978,2.009688212078771,0.40750512170399134,-14.917764089822583,-9.075594806407167,27.722074279920573,3.17999267578125,3.5057251584339326,-1.017990875244152,-8.686339651784266,6.650357901295962,-4.852165263514223,2.816183513025919,12.840789794921875,17.31739166781172,-36.88086235399024,3.834174388270057,12,5.189994812011719,0.40499114990234375,-21.20250701904297,-21.155006408691406,3.9199981689453125,4,-0.0049155214495647526,1.023634828907214,166.08999633789062,1.1918630039102043,171.67999267578125,-1.0423417960595638,175.49000549316406,-0.0049155214495647526
10782,2022-12-19,165.13999938964844,167.49000549316406,163.75,167.44000244140625,2621800.0,-0.01007078204537648,2.1166593551914654,-1.4935001882567425,51.68236628761399,57.186444164919195,3.6502917735712685,2.4734435359620193,-12.858839206642642,-7.542999494657806,27.357423056666608,3.7400054931640625,2.659609905441613,-2.8624984741210824,-10.120146592509542,4.395149644267377,-6.491322533315326,0.7663255850731616,13.897166137695308,8.580244762325478,-48.658006898691184,3.6288240591942307,12,6.709999084472656,3.8799972534179688,-16.9425048828125,-18.020004272460938,5.69000244140625,0,-0.012171457637548788,1.6500006357844945,166.82000732421875,1.023634828907214,166.08999633789062,1.1918630039102043,171.67999267578125,-0.012171457637548788
10783,2022-12-20,164.3300018310547,165.80999755859375,163.55999755859375,163.72000122070312,2102300.0,-0.004904914385294168,-3.838668394887529,-0.2652173047706872,37.34136669400062,54.966671937796285,4.60254420210876,3.883428203302145,-11.541927914641605,-6.923186124247366,27.32547460791219,2.25,2.3709818255426285,-3.9269958496093693,-10.17804996582899,2.324058266610251,-7.05252290771918,-0.8014687914995591,13.789933764648424,5.793858370054675,-45.68151233977042,3.1255270581098116,12,7.424995422363281,4.689994812011719,-14.0675048828125,-15.145004272460938,4.5999908447265625,1,0.005111643208975503,2.1166593551914654,165.13999938964844,1.6500006357844945,166.82000732421875,1.023634828907214,166.08999633789062,0.005111643208975503
10784,2022-12-21,167.41000366210938,167.83999633789062,165.22000122070312,165.3800048828125,2181400.0,0.01874278462079726,-1.2297772871891435,3.327863521524877,43.75577354094749,53.00418126863875,1.9467385468848022,0.7621701786268318,-14.001075319683252,-10.16940929617283,26.62551990948647,3.5099945068359375,2.075573070342699,-0.7959945678711051,-7.057740097980854,5.465750962238644,-3.92686733292598,2.3348781971837695,9.545136890624974,61.99681064624956,14.0287483164621,3.1308727650548804,12,4.344993591308594,1.6099929809570312,-16.18750762939453,-17.26500701904297,4.05999755859375,2,0.013440057050242205,-3.838668394887529,164.3300018310547,2.1166593551914654,165.13999938964844,1.6500006357844945,166.82000732421875,0.013440057050242205
10785,2022-12-22,163.75,164.8300018310547,161.05999755859375,164.8300018310547,2972000.0,-0.0218625146768201,5.981477556902471,-0.5320209263518694,42.694615483716525,51.15033054233267,5.232017986316464,4.208722299663037,-9.743175940687962,-6.687579857960884,25.186343896799674,6.350006103515625,2.1131181248318853,-4.183498382568359,-10.730939579590085,2.3639428144533667,-7.457218981079222,-0.9097777840574963,12.13352911320311,39.675559376505056,-6.782801585989269,3.2737205985108635,12,6.754997253417969,5.269996643066406,-12.00250244140625,-13.080001831054688,12.839996337890625,3,0.031206110597566727,-1.2297772871891435,167.41000366210938,-3.838668394887529,164.3300018310547,2.1166593551914654,165.13999938964844,0.031206110597566727
10786,2022-12-23,163.83999633789062,164.1199951171875,161.25,162.6999969482422,1498300.0,0.0005495959565839925,2.376470905027331,-1.0555532008081494,43.8838000401301,48.535673506051026,4.898385484081814,4.071508391723057,-9.356013351735726,-7.046292258230835,23.81513434351218,2.8699951171875,1.983124750456284,-3.93100204467774,-10.723332438904123,2.861328349548643,-7.3271672417909315,-0.5348368475645486,10.561179619851544,41.00293923039875,-4.76690091881035,3.3961651971131936,12,6.665000915527344,5.180000305175781,-11.262496948242188,-13.169998168945312,15.460006713867188,4,0.028137211385455885,5.981477556902471,163.75,-1.2297772871891435,167.41000366210938,-3.838668394887529,164.3300018310547,0.028137211385455885
10787,2022-12-27,162.1999969482422,163.6999969482422,161.14999389648438,163.57000732421875,1932000.0,-0.010009762123445287,2.1288580174681484,-1.201764131118577,43.471686914622076,46.56198400989956,5.544352979957864,5.869907873486625,-7.05400156526963,-5.696853892634238,23.2255442847224,2.69000244140625,1.304001107220671,-5.48050155639649,-12.527291421224561,1.5662883084315808,-9.00389648881054,-1.9571066239824404,10.867061169585128,16.814153317099297,-28.913871619634534,3.5233949324140412,12,6.7550048828125,7.349998474121094,-8.929996490478516,-11.529998779296875,16.620010375976562,1,0.05265110176079091,2.376470905027331,163.83999633789062,5.981477556902471,163.75,-1.2297772871891435,167.41000366210938,0.05265110176079091
10788,2022-12-28,160.27999877929688,163.57000732421875,160.05999755859375,161.5,1499900.0,-0.011837226911650234,-3.2289180990899897,0.8905050955059308,41.67878401369965,45.23758614025186,5.676904864639283,7.911198167355792,-4.557700896203897,-4.086161642259725,22.553801518392554,3.510009765625,0.6861897474115608,-7.219999694824224,-14.83742891400945,0.39742952436100154,-11.028714304416837,-3.4112850852316114,11.586353282607092,2.827779630101791,-45.1945496301513,3.808714609592618,12,4.635002136230469,9.269996643066406,-5.3274993896484375,-9.610000610351562,17.270004272460938,2,0.06582233049730069,2.1288580174681484,162.1999969482422,2.376470905027331,163.83999633789062,5.981477556902471,163.75,0.06582233049730069
10789,2022-12-29,163.97999572753906,164.77999877929688,161.5,162.5800018310547,2148900.0,0.02308458308224104,1.1866658528645833,-1.147534832528704,41.78023738917039,44.47070909201632,0.8602653714524138,3.7804704281490444,-7.690350385348381,-8.054895015116585,21.170487116867566,4.5,-0.5632260179639559,-3.12350234985351,-10.598623962733598,4.351619263026578,-6.861063156293568,0.6140584565865481,6.469593793967675,82.1801815058524,38.67027705725032,3.737560806440049,12,-0.029998779296875,6.025001525878906,-8.714996337890625,-13.30999755859375,17.040008544921847,3,0.030186590298897586,-3.2289180990899897,160.27999877929688,2.1288580174681484,162.1999969482422,2.376470905027331,163.83999633789062,0.030186590298897586
10790,2022-12-30,164.02999877929688,164.16000366210938,160.75999450683594,162.36000061035156,1619400.0,0.00030493385205887513,2.523311064553109,1.1928610354223432,43.07419026693078,43.26253562564796,0.5445914282857132,3.3136052268338574,-7.168142046717151,-8.288412257246193,19.561690956648615,3.4000091552734375,-1.7898147354258356,-2.7009994506835824,-9.998228894392241,4.5962299930250765,-6.349614172537912,0.9476152711707471,5.172839706660312,84.11017360100863,41.96549850595092,3.6486147218543223,12,-0.0800018310546875,5.974998474121094,-6.532497406005859,-12.864997863769531,13.729995727539062,4,0.045357571765984206,1.1866658528645833,163.97999572753906,-3.2289180990899897,160.27999877929688,2.1288580174681484,162.1999969482422,0.045357571765984206
10791,2023-01-03,162.4499969482422,166.1999969482422,161.44000244140625,165.57000732421875,4475700.0,-0.009632395554550865,1.1735186223858811,-1.8682717346612454,34.46312036787316,41.349286079010085,1.6086888334203877,4.6450305165902535,-5.046669266112531,-6.978180700121584,18.851499484263456,4.7599945068359375,-2.5866141517192034,-3.972000885009777,-11.451749250961285,3.507747480941731,-7.711875067985517,-0.23212670203403718,5.655700626431383,38.925075362023506,3.797040809566397,3.7398741829757483,1,1.5,7.555000305175781,-1.8299980163574219,-9.05999755859375,16.07000732421875,1,0.08704216469855375,2.523311064553109,164.02999877929688,1.1866658528645833,163.97999572753906,-3.2289180990899897,160.27999877929688,0.08704216469855375
10792,2023-01-04,165.91000366210938,167.58999633789062,163.75999450683594,165.3800048828125,3477900.0,0.021298902916997653,-1.0318206838492423,-0.16987083869263914,34.937119940193284,41.08214755080927,-1.9339855395164136,1.0888456855080904,-8.059228339177963,-10.682114109441784,18.176809708546877,5.1399993896484375,-2.7141051180271347,-0.41549453735350994,-7.867964193302299,7.036975118595279,-4.141729365327905,3.3107402906208847,-5.850006103515625,77.68933667824417,45.049855950323106,3.7262348279743978,1,-1.9600067138671875,4.094993591308594,-5.290004730224609,-12.520004272460938,12.550003051757812,2,0.08070640162794751,1.1735186223858811,162.4499969482422,2.523311064553109,164.02999877929688,1.1866658528645833,163.97999572753906,0.08070640162794751
10793,2023-01-05,159.69000244140625,165.6300048828125,159.5800018310547,164.47000122070312,4750300.0,-0.037490212063226225,-1.420001220703125,-9.018886393735245,32.47590977293366,39.828829354363286,3.9768200738598694,7.137664666724163,-1.3884209954747746,-4.8198901138864585,17.433658303282833,6.3300018310546875,-3.3146042241255316,-6.294496154785151,-14.313970403861589,1.7249780942912878,-10.30423327932337,-2.2847590302469314,7.899993896484375,1.373291957412519,-28.954100419701014,4.00973712453822,1,3.8949966430664062,10.074996948242188,0.9299964904785156,-6.3000030517578125,20.759994506835938,3,0.11979463078680652,-1.0318206838492423,165.91000366210938,1.1735186223858811,162.4499969482422,2.523311064553109,164.02999877929688,0.11979463078680652
10794,2023-01-06,165.52000427246094,166.75,159.92999267578125,161.75999450683594,3483400.0,0.03650824561289512,1.1929279696983077,-0.7866131225619449,49.172726253999066,40.54861943995023,-2.402076038550092,1.3376540376408457,-6.749894583965272,-10.9874596005657,16.779561591534943,7.05999755859375,-3.586705249747439,-0.43999481201171875,-8.462134502484503,7.582144878461065,-4.451064657248111,3.5710750332246732,2.0699920654296875,74.15738470653004,38.84485852053352,4.011069845236394,1,-1.9350051879882812,4.2449951171875,-4.900005340576172,-12.1300048828125,17.019989013671875,4,0.07268002941502116,-1.420001220703125,159.69000244140625,-1.0318206838492423,165.91000366210938,1.1735186223858811,162.4499969482422,0.07268002941502116
10795,2023-01-09,167.10000610351562,169.91000366210938,165.67999267578125,167.38999938964844,3734100.0,0.009545685054803688,-1.7028650263980227,-0.07712567365755471,50.39659863181037,41.27226372791471,-3.8631584441757525,-0.46713171878684534,-7.672481464271755,-12.885696333318378,16.11892665178512,4.3899993896484375,-3.2122424699916508,1.2675064086914176,-6.587004560272874,9.122017377655709,-2.659749075790728,5.194761893173563,-7.5200042724609375,72.79770512580005,33.75447146933608,3.9272554844821466,1,-2.3550033569335938,2.6649932861328125,-6.480007171630859,-13.710006713867188,29.079986572265625,0,0.08330339713047086,1.1929279696983077,165.52000427246094,-1.420001220703125,159.69000244140625,-1.0318206838492423,165.91000366210938,0.08330339713047086
10796,2023-01-10,169.22000122070312,169.75,166.5,166.5,2351900.0,0.012686984079905983,-1.3897048098823055,-9.379531702183636,55.707892003311336,42.63184207110241,-5.743762026564582,-2.682109594033193,-9.074305691782513,-15.172562357644352,15.350006073773603,3.25,-3.2318012250227355,3.360501098632824,-4.538809291219138,11.259811488484786,-0.5891540962931572,7.310156293558805,-9.43339935302734,93.32040349371553,48.340851179779435,3.9496551949259824,1,-4.474998474121094,0.5449981689453125,-8.335002899169922,-15.830001831054688,24.610000610351562,1,0.05046680785089119,-1.7028650263980227,167.10000610351562,1.1929279696983077,165.52000427246094,-1.420001220703125,159.69000244140625,0.05046680785089119
10797,2023-01-11,169.7899932861328,170.1300048828125,167.30999755859375,167.72000122070312,3068900.0,0.0033683492572860185,1.05090303786933,0.761026153103928,57.69012880996919,44.410880381799025,-5.72604474148045,-3.6328963410899178,-9.040096044087704,-15.907804960566011,14.307487922390342,2.82000732421875,-2.9063699432067267,4.053993225097656,-3.4933750838822277,11.60136153407754,0.28030907060772847,7.827677379587584,-9.800923382568357,96.7771421959633,44.905915398733136,3.7736841544899375,1,-4.934989929199219,-0.024993896484375,-8.90499496459961,-16.399993896484375,22.920013427734375,2,0.051416522360161476,-1.3897048098823055,169.22000122070312,-1.7028650263980227,167.10000610351562,1.1929279696983077,165.52000427246094,0.051416522360161476
10798,2023-01-12,168.6699981689453,170.63999938964844,167.16000366210938,170.02000427246094,2478100.0,-0.0065963552710675,1.6872591876892622,-0.6521793614872585,51.87834639095902,45.53289249310887,-3.677499437353987,-3.2148642034723593,-7.243598307922639,-14.927240649190253,12.387562146475881,3.4799957275390625,-2.6441822014200227,3.274998474121105,-2.9101322148987947,9.460129163141005,0.1824331296111552,6.367563818631055,-8.275290866210923,81.6059758566501,29.73434622504604,3.0925653445099557,1,-3.55999755859375,1.095001220703125,-6.969997406005859,-15.279998779296875,17.300003051757812,3,0.05804238246991544,1.05090303786933,169.7899932861328,-1.3897048098823055,169.22000122070312,-1.7028650263980227,167.10000610351562,0.05804238246991544
10799,2023-01-13,168.97999572753906,169.42999267578125,166.4199981689453,167.5,1891200.0,0.001837893887229658,1.5294181759897418,-1.096288175057079,58.66180514735428,47.26484970204481,-3.5801510354268657,-3.939489826027966,-6.926597965223209,-15.309858524836017,11.040071475394747,3.0099945068359375,-2.19923558300826,3.719995880126959,-1.986912369374636,9.426904129628554,0.8665417553761472,6.57345000487777,-7.970570899589831,66.53222953371541,12.575992986593938,2.8534541247508,1,-3.8699951171875,0.785003662109375,-7.279994964599609,-15.589996337890625,14.779998779296903,4,0.06787786430766163,1.6872591876892622,168.6699981689453,1.05090303786933,169.7899932861328,-1.3897048098823055,169.22000122070312,0.06787786430766163
10800,2023-01-17,166.91000366210938,169.1699981689453,166.0500030517578,167.91000366210938,3320200.0,-0.012249923764747317,-1.2941130271853156,-0.6756776262204489,54.77154018513564,49.52134079285175,-1.1830817233815765,-1.9024548626105116,-4.129191217144012,-13.334362326856393,10.453812351559478,3.1199951171875,-1.5182037501421348,1.6090034484863338,-4.134676028951361,7.352682925924029,-1.2628362902325136,4.480843187205181,-5.322744360458188,18.73641168844121,-35.33575026706307,2.8718397387188523,1,-1.8000030517578125,2.8549957275390625,-5.232501983642578,-13.520004272460938,18.73999023437503,1,0.09364321659032848,1.5294181759897418,168.97999572753906,1.6872591876892622,168.6699981689453,1.05090303786933,169.7899932861328,0.09364321659032848
10801,2023-01-18,166.0,169.3800048828125,165.89999389648438,168.52999877929688,2627700.0,-0.005452061842569855,-1.5494483383077904,2.529998779296875,56.0432643144632,51.866467945548415,0.3167571487203418,-1.1141573765810335,-2.3835433341736803,-12.512970310850164,10.10289610207972,3.480010986328125,-1.0933750466260506,0.7400001525878963,-4.969629823652809,6.449630128828602,-2.1148148355324565,3.594815140708249,-3.869576293068974,2.1098309624292995,-54.33402369584063,2.8548149881203573,1,-0.8899993896484375,3.7649993896484375,-4.322498321533203,-12.610000610351562,16.94000244140625,2,0.18180718479386293,-1.2941130271853156,166.91000366210938,1.5294181759897418,168.97999572753906,1.6872591876892622,168.6699981689453,0.18180718479386293
10802,2023-01-19,163.1300048828125,165.63999938964844,162.10000610351562,165.55999755859375,3082500.0,-0.017289127211972843,1.7335894142737631,0.9604718767716488,54.399517597787735,54.302424370532194,3.0742268292468964,1.6838657686128045,1.103844172352467,-9.803783187327895,9.491829311349104,3.899993896484375,-0.781142459089665,-2.0294952392578125,-7.818229820639772,3.759239342124147,-4.923862529948792,0.8648720514331671,7.5099945068359375,12.060885117666082,-49.05146731666795,2.8943672906909823,1,2.1549911499023438,6.6349945068359375,-1.4525032043457031,-9.740005493164062,20.039993286132812,3,0.18819344099386326,-1.5494483383077904,166.0,-1.2941130271853156,166.91000366210938,1.5294181759897418,168.97999572753906,0.18819344099386326
10803,2023-01-20,165.1699981689453,165.24000549316406,161.0399932861328,163.82000732421875,3841900.0,0.01250532228941137,4.637579493901627,-0.5555534624368925,51.936223881782794,54.60947966250817,2.115819329396345,-0.3056408238080621,-0.43190646481798467,-11.860230364746968,8.969016272026455,4.20001220703125,0.054809035176077714,-0.03150177001953125,-5.807069937227681,5.744066397188618,-2.9192858536235917,2.856282313584529,5.299201354980482,49.225329955423966,-8.841129022314469,2.887784083604068,1,0.6699981689453125,4.595001220703125,-2.589996337890625,-11.779998779296875,18.300003051757812,4,0.16673735454517824,1.7335894142737631,163.1300048828125,-1.5494483383077904,166.0,-1.2941130271853156,166.91000366210938,0.16673735454517824
10804,2023-01-23,169.66000366210938,170.25,165.6199951171875,166.5399932861328,3521900.0,0.02718414689677129,1.1534891148134347,2.3111344704034,58.00399149637728,55.45474553634894,-1.9279094213701455,-4.86802532987457,-4.423120695000819,-16.285182020114718,8.30581880699978,5.0800018310546875,0.7729723102507933,4.34600372314452,-1.6923697614250273,10.384377207714067,1.3268169808597463,7.3651904654292935,-8.620010375976562,93.59396408471355,37.2181688674962,3.019186742284774,1,-3.82000732421875,-1.4449996948242188,-2.462505340576172,-12.94500732421875,13.449996948242216,0,0.09613342689227067,4.637579493901627,165.1699981689453,1.7335894142737631,163.1300048828125,-1.5494483383077904,166.0,0.09613342689227067
10805,2023-01-24,168.86000061035156,170.02999877929688,167.36000061035156,167.91000366210938,2407100.0,-0.004715330864610179,-1.6048723846102315,0.30448518875352737,59.31957926720508,55.85604412122603,-0.9521224194261322,-3.863656730903074,-3.0327500107102026,-15.38483737681085,8.391409020526858,2.6699981689453125,2.1618465542603076,3.2905006408691406,-2.89975830706004,9.480759588798321,0.19537116690455036,6.385630114833731,-7.82000732421875,84.90772664089849,25.237093432517675,3.0951294739645885,1,-3.0200042724609375,-3.75,-0.7350044250488281,-12.145004272460938,15.729995727539062,1,0.08823874122129416,1.1534891148134347,169.66000366210938,4.637579493901627,165.1699981689453,1.7335894142737631,163.1300048828125,0.08823874122129416
10806,2023-01-25,168.4499969482422,168.72999572753906,164.2100067138672,166.6199951171875,2739800.0,-0.002428068581235343,2.782418550606202,1.9263239049775935,54.05232102680904,55.45184325643045,-0.740725543009745,-3.257593729008647,-2.416339235222324,-14.856697057054362,8.219733886142585,4.649993896484375,2.4670819286213828,2.649996948242176,-3.6120050437739906,8.911998940258343,-0.4810040477659072,5.7809979442502595,-7.225803527832028,80.4560071704659,22.111843158374754,3.131000996008079,1,-2.6100006103515625,-3.339996337890625,-0.3250007629394531,-11.735000610351562,17.800003051757812,2,0.10210743401513422,-1.6048723846102315,168.86000061035156,1.1534891148134347,169.66000366210938,4.637579493901627,165.1699981689453,0.10210743401513422
10807,2023-01-26,170.74000549316406,170.9499969482422,166.86000061035156,169.94000244140625,3539900.0,0.013594589411749958,5.704989181143922,0.43715970016092587,70.1568911470595,57.48279267377495,-3.2204699471144806,-5.138453076750068,-4.588032907414629,-17.00064096322197,8.223567660022754,4.089996337890625,2.6812666678673054,4.51300506591798,-1.878720218105741,10.904730349941701,1.3171424239061196,7.708867707929841,-9.335295941162116,97.88101536348547,30.99488292123,3.1958626420118548,1,-4.7450103759765625,-5.475006103515625,-1.1225051879882812,-14.025009155273438,14.779998779296847,3,0.07145365207763588,2.782418550606202,168.4499969482422,-1.6048723846102315,168.86000061035156,1.1534891148134347,169.66000366210938,0.07145365207763588
10808,2023-01-27,170.8300018310547,172.02999877929688,168.39999389648438,169.07000732421875,2453400.0,0.0005270957888907635,-1.3419224957300295,2.199984741269145,62.25196526598337,57.88169935362262,-3.3210969081038684,-4.635193175081895,-4.465962933433133,-16.90967417359667,8.519488527041212,3.6300048828125,2.50972134929782,4.0755012512207145,-1.9823407756797735,10.133343278121203,1.0465802377704563,7.104422264670973,-9.043480783203137,84.6547549127692,17.91638899119755,3.0289210134502453,1,-4.295005798339844,-5.025001525878906,-0.3950042724609375,-14.115005493164062,14.110000610351562,4,0.07223553360430501,5.704989181143922,170.74000549316406,2.782418550606202,168.4499969482422,-1.6048723846102315,168.86000061035156,0.07223553360430501
10809,2023-01-30,168.92999267578125,171.14999389648438,168.33999633789062,169.10000610351562,3135600.0,-0.011122221711104885,-3.1629405248999705,-0.09659883998162004,54.16095358106383,57.81385639761465,-1.5968527257237213,-2.4720729354831974,-2.497643780272199,-14.83152617227043,8.610950991574592,2.80999755859375,2.147313678090086,1.927992248535162,-4.056595901625087,7.912580398695411,-1.0643018265449768,4.920286323615301,-6.528862964042986,60.35793799305744,-5.382055280180786,2.9922940750801263,1,-2.3949966430664062,-3.1249923706054688,1.4575042724609375,-12.214996337890625,17.6400146484375,0,0.08607120804668345,-1.3419224957300295,170.8300018310547,5.704989181143922,170.74000549316406,2.782418550606202,168.4499969482422,0.08607120804668345
10810,2023-01-31,171.47000122070312,171.52000427246094,168.89999389648438,168.92999267578125,2549400.0,0.015035864885146744,-1.0153878657699216,-14.940046670256686,55.020079500933505,57.70016919611133,-3.824152742982278,-4.665309043195123,-4.8126911063960165,-17.21625622144967,8.889765810437122,2.6200103759765625,2.1790633522495853,4.096000671386719,-2.0339123233071064,10.225913666080544,1.0310441740398062,7.160957168733631,-8.491139364911334,92.83889863431747,29.324097835186706,3.064956497346906,1,-4.935005187988281,-5.665000915527344,-1.0825042724609375,-14.7550048828125,12.089996337890597,1,0.06788359075513362,-3.1629405248999705,168.92999267578125,-1.3419224957300295,170.8300018310547,5.704989181143922,170.74000549316406,0.06788359075513362
10811,2023-02-01,176.58999633789062,178.50999450683594,171.22999572753906,171.3300018310547,4200300.0,0.029859421944001818,-1.6666629404712332,2.070857012411241,62.611278483584634,58.612587072310994,-8.139988199258966,-9.140282590306128,-9.650039487026845,-22.172457052470804,9.269637834673219,7.279998779296875,2.071595152068454,8.508995819091808,1.5629330031146935,15.455058635068923,5.035964411103265,11.982027227080351,-13.068066266688533,83.51932038758653,23.211810068362112,3.4730314079885516,2,-6.81500244140625,-7.5449981689453125,-6.8274993896484375,-19.875,5.169998168945341,2,0.045302679460350825,-1.0153878657699216,171.47000122070312,-3.1629405248999705,168.92999267578125,-1.3419224957300295,170.8300018310547,0.045302679460350825
10812,2023-02-02,179.3000030517578,180.0500030517578,176.19000244140625,177.86000061035156,4206200.0,0.015346320686715487,1.6258485748095248,0.2737650086012085,68.61645895842665,60.46594652527142,-9.292244872448919,-11.37912332156671,-12.052331953561975,-24.733980511361636,9.507843757658515,3.8600006103515625,2.345997973132711,10.549502563476551,2.072100002529396,19.026905124423706,6.310801283002974,14.788203843950129,-14.579027825705026,93.59522143474233,34.495451741578805,4.23870128047358,2,-7.1699981689453125,-9.485000610351562,-9.537506103515625,-22.585006713867188,3.25,3,0.038761833965144765,-1.6666629404712332,176.58999633789062,-1.0153878657699216,171.47000122070312,-3.1629405248999705,168.92999267578125,0.038761833965144765
10813,2023-02-03,178.82000732421875,181.33999633789062,176.22000122070312,176.92999267578125,4005700.0,-0.002677053649578043,-2.093654920617359,1.312507947272496,67.13092957956005,61.48005075673618,-7.456503453142176,-9.900053290871,-11.17971417604889,-24.13025697736785,10.718267056284995,5.1199951171875,2.684571344635515,9.113006591796875,0.623140545151216,17.602872638442534,4.8680735684740455,13.357939615119705,-12.566129315595447,80.61546912560095,21.528227384200655,4.244933023322832,2,-6.045005798339844,-8.360008239746094,-9.567508697509766,-22.105010986328125,7.7599945068359375,4,0.03746782615937594,1.6258485748095248,179.3000030517578,-1.6666629404712332,176.58999633789062,-1.0153878657699216,171.47000122070312,0.03746782615937594
10814,2023-02-06,177.5500030517578,179.32000732421875,176.3699951171875,176.99000549316406,2916600.0,-0.007102137459139568,-2.2777579980672398,0.29629270813149905,69.05442059016258,62.56169979262035,-5.531277243212088,-8.097757653501674,-9.820016479768498,-22.6244969991223,11.783294139784479,2.95001220703125,3.3422334084775684,7.241502380371088,-1.6923524906867158,16.175357251428892,2.774574944842186,11.70842981589999,-9.485790843622425,69.53382200699647,5.121779646822063,4.466927435528904,2,-4.775001525878906,-7.090003967285156,-10.3175048828125,-19.32500457763672,5.3799896240234375,0,0.041622074134767484,-2.093654920617359,178.82000732421875,1.6258485748095248,179.3000030517578,-1.6666629404712332,176.58999633789062,0.041622074134767484
10815,2023-02-07,181.0200042724609,181.8600006103516,177.00999450683594,178.38999938964844,3531600.0,0.01954379702089648,1.250584153508445,4.696457765667525,74.63909340443413,64.8491189456898,-7.928782246473077,-11.037326765544123,-13.18297661217909,-25.86810548517977,12.475567961770906,4.850006103515653,4.129131741416671,10.015503692626936,0.027416808491409483,20.003590576762463,5.021460250559159,15.009547134694714,-11.362697968754901,92.09787439280618,18.986896297590192,4.994043442067767,2,-6.660003662109347,-10.300003051757784,-14.042507171630831,-22.170005798339815,5.610000610351591,1,0.03065961175983789,-2.2777579980672398,177.5500030517578,-2.093654920617359,178.82000732421875,1.6258485748095248,179.3000030517578,0.03065961175983789
10816,2023-02-08,177.75999450683594,179.8699951171875,177.39999389648438,178.64999389648438,3520600.0,-0.01800911329511512,-2.068323334565409,-0.3384021814806256,73.69609692852406,65.24236403251919,-3.586418413870291,-7.488665623864222,-9.783578368006289,-22.360359506979478,13.205253121311255,3.620010375976534,4.295216477359162,6.328494262695301,-4.060514241666766,16.71750276705737,1.1339900105142817,11.52299851487632,-6.3943110001995365,27.689463358710697,-50.94861953191227,5.194504252181032,2,-2.6599960327148438,-7.0399932861328125,-10.78249740600586,-18.889999389648438,8.090011596679659,2,0.032628281002420545,1.250584153508445,181.0200042724609,-2.2777579980672398,177.5500030517578,-2.093654920617359,178.82000732421875,0.032628281002420545
10817,2023-02-09,178.52000427246094,182.22999572753903,177.32000732421875,180.75,2983300.0,0.004275482612010162,-1.1209500677254343,2.505614895331493,72.5582632963665,66.38750825811732,-3.4942338821458065,-7.969722493625625,-10.293201530716487,-22.888691306501443,14.026745809640282,4.909988403320284,4.5374993175627765,6.652003479003895,-4.171132595048135,17.475139553055925,1.2404354419778656,12.063571516029924,-5.685116371304417,38.26963650535345,-42.26769228500654,5.411568037026017,2,-3.2350082397460938,-7.6150054931640625,-11.54250717163086,-19.650009155273438,8.539993286132784,3,0.01814917183975684,-2.068323334565409,177.75999450683594,1.250584153508445,181.0200042724609,-2.2777579980672398,177.5500030517578,0.01814917183975684
10818,2023-02-10,178.4600067138672,179.02000427246094,176.07000732421875,177.13999938964844,4003300.0,-0.00033608311202015795,1.4180278660229633,-0.59193266960895,67.48804801293481,67.86829652832522,-2.501119606322675,-7.524459074335198,-9.974483723613474,-22.599802817555712,14.654280675645381,2.9499969482421875,5.111692134096842,6.102505493164074,-4.993737699165138,17.198748685493285,0.5543838969994681,11.65062708932868,-4.121901560489476,38.79876443209225,-38.431035689004865,5.548121596164609,2,-2.8950119018554688,-7.5550079345703125,-11.48250961303711,-19.590011596679688,9.939987182617216,4,0.02291827963700732,-1.1209500677254343,178.52000427246094,-2.068323334565409,177.75999450683594,1.250584153508445,181.0200042724609,0.02291827963700732
10819,2023-02-13,180.4499969482422,181.6300048828125,178.9499969482422,179.3800048828125,3975500.0,0.011150903056759587,-1.7771988773372336,0.8105955518564757,71.9923723533132,69.75410684525629,-3.0007046703026106,-9.076440212624732,-11.935843862975332,-24.349721065559493,15.63756097141491,3.1699981689453125,5.0937937316342925,7.518995666503912,-4.019081424173578,19.057072757181402,1.7499571211651528,13.288034211842671,-4.849189302998667,71.10386152127474,-4.941795848506814,5.769038545338751,2,-3.720001220703125,-9.370002746582031,-13.77499771118164,-21.580001831054688,6.160003662109403,0,0.033970656616695516,1.4180278660229633,178.4600067138672,-1.1209500677254343,178.52000427246094,-2.068323334565409,177.75999450683594,0.033970656616695516
10820,2023-02-14,182.5399932861328,183.1300048828125,178.52999877929688,179.07000732421875,3784200.0,0.011582135623366518,-1.0219793486681266,3.2430015829328465,75.1337524279033,71.14549283906948,-3.7495971324536015,-10.472361602604991,-13.958471313399997,-26.163659011296772,16.842031920260624,4.600006103515625,5.530609793769912,8.82749252319337,-3.104064883749544,20.759049930136285,2.861713819721899,14.793271226664842,-6.4699859619140625,91.64289234120912,15.48776344172687,5.965778703471459,2,-2.9399871826171875,-10.454994201660156,-15.864994049072266,-23.669998168945312,6.910003662109375,1,0.002136514758369179,-1.7771988773372336,180.4499969482422,1.4180278660229633,178.4600067138672,-1.1209500677254343,178.52000427246094,0.002136514758369179
10821,2023-02-15,196.17999267578125,196.41000366210938,191.1000061035156,194.33999633789062,7456000.0,0.0747233477119047,3.617352422147649,0.5302604558306839,82.30062743891551,72.66595600356824,-16.001222913676543,-22.91003188163532,-27.279337050454103,-39.395983219941,18.534038943319263,13.870010375976562,6.7651136430010865,20.958492279052734,5.907814922889031,36.00916963521644,13.433153600970883,28.483830957134586,-18.839185791015638,98.86916898849364,24.410400625416017,7.525338678081853,2,-9.939987182617188,-17.454994201660156,-28.924991607666016,-37.30999755859375,-8.489990234375,2,-0.04867972346574423,-1.0219793486681266,182.5399932861328,-1.7771988773372336,180.4499969482422,1.4180278660229633,178.4600067138672,-0.04867972346574423
10822,2023-02-16,193.8300018310547,196.3000030517578,192.9600067138672,194.55999755859372,4481700.0,-0.011978748763694202,-1.7044658466822755,-0.3967375980627779,77.61766559664633,73.8311488943556,-12.709993252485816,-19.122572004914986,-24.605471574340072,-36.59323585798006,21.173840324944596,3.339996337890625,7.87043901291932,17.073501586914062,0.9886522695952351,33.15835090423289,9.031076928254663,25.115926245573462,-15.300003051757812,87.31562293229868,13.56219773877325,8.042424658659408,2,-7.589996337890625,-15.105003356933594,-26.575000762939453,-34.96000671386719,-9.059997558593778,3,-0.0411700750768943,3.617352422147649,196.17999267578125,-1.0219793486681266,182.5399932861328,-1.7771988773372336,180.4499969482422,-0.0411700750768943
10823,2023-02-17,192.7100067138672,194.3999938964844,191.3600006103516,193.08999633789062,3774900.0,-0.005778234053589459,1.0266724989445566,0.5205367780774016,79.09938042446026,74.94725554261089,-10.518646890008654,-16.689225644524726,-23.12506217948939,-35.00483674953031,23.54617289452305,3.0399932861328125,8.39016966443694,14.576506042480474,-2.0384905330450636,31.191502618006012,6.269007754717705,22.884004330243243,-10.604006958007801,79.30651041488875,3.6992494870732884,8.307498287762774,2,-6.470001220703125,-13.985008239746094,-25.400005340576172,-33.84001159667969,-9.110000610351591,4,-0.029318711838677403,-1.7044658466822755,193.8300018310547,3.617352422147649,196.17999267578125,-1.0219793486681266,182.5399932861328,-0.029318711838677403
10824,2023-02-21,185.97000122070312,191.17999267578125,185.47999572753903,190.6300048828125,5117800.0,-0.03497485993642002,-1.0212702638356714,12.26350238927037,66.08965910522403,73.99731839825421,-2.747599462037641,-9.132914481290413,-16.07941193916099,-27.846672059715218,24.993736549594395,7.230010986328153,8.360267621564049,7.02100067138673,-9.44322412694558,23.48522546971904,-1.2111117277794108,15.253113070552871,-1.0032006835937466,41.6107405460392,-30.502513504570963,8.23211239916615,2,0.2700042724609375,-7.245002746582031,-18.532501220703125,-27.100006103515625,3.1999969482421875,1,0.013066584179334706,1.0266724989445566,192.7100067138672,-1.7044658466822755,193.8300018310547,3.617352422147649,196.17999267578125,0.013066584179334706
10825,2023-02-22,183.75999450683597,186.67999267578125,182.83999633789062,186.67999267578125,3512600.0,-0.011883673169654885,1.630136127296005,0.6266085567030503,58.50533405880448,72.30945585717427,-0.12074967217893118,-6.060107821471689,-13.70048522977757,-25.271341065851402,26.30768468894371,3.839996337890625,8.389901927193137,4.065994262695341,-11.81410297075152,19.946091496142202,-3.8740543540280896,12.006042879418771,12.650009155273409,6.77964386432862,-61.2515556560097,7.940048616723424,2,2.4800109863280966,-5.034996032714872,-16.322494506835966,-24.889999389648466,10.450012207031222,2,0.015509393713056596,-1.0212702638356714,185.97000122070312,1.0266724989445566,192.7100067138672,-1.7044658466822755,193.8300018310547,0.015509393713056596
10826,2023-02-23,185.6499938964844,187.47000122070312,183.13999938964844,186.97999572753903,4501800.0,0.010285151535407433,2.748898532918508,0.45548036474797965,57.68205971860776,70.6565443485344,-0.8647968590917969,-6.951883724765452,-15.364849078674212,-26.739962220292284,28.478888361937273,4.3300018310546875,8.551147204854317,5.09599380493168,-10.066961914433705,20.258949524297066,-2.4854840547510264,12.677471664614387,10.48860961914059,20.876643068080902,-42.106553377065886,7.5814778596826935,2,0.5900115966796591,-6.92499542236331,-18.212493896484403,-26.779998779296903,11.570007324218722,3,0.02046864086554523,1.630136127296005,183.75999450683597,-1.0212702638356714,185.97000122070312,1.0266724989445566,192.7100067138672,0.02046864086554523
10827,2023-02-24,182.94000244140625,183.8699951171875,181.6100006103516,183.27999877929688,3177900.0,-0.014597315077689688,1.9736984761177774,0.25563599233620865,54.72910393491825,69.23888389542145,2.836382184151205,-3.458347069205672,-12.571472120823103,-23.577759992746564,30.169490786129664,4.0399932861328125,8.142220113419654,1.7760025024414006,-12.690174711720317,16.24217971660312,-5.4570861046394725,9.009091109522274,12.932628930664066,10.398768797608955,-48.27398930584485,7.233088607080861,2,4.529998779296875,-4.215003967285156,-15.50250244140625,-24.07000732421875,13.339996337890625,4,0.025964796854757832,2.748898532918508,185.6499938964844,1.630136127296005,183.75999450683597,-1.0212702638356714,185.97000122070312,0.025964796854757832
10828,2023-02-27,183.1699981689453,185.8999938964844,182.94000244140625,185.5800018310547,2769500.0,0.001257219440634616,-1.06271532474163,7.088322412709811,56.60865071646708,67.52958149132743,3.7378326950229166,-2.863261050362638,-12.817819386035353,-23.4420665283466,31.827278945845528,2.9599914550781534,8.026976956961079,1.3889984130859432,-12.250360899566004,15.02835772573789,-5.430681243240031,8.208678069411917,12.132127972656264,16.30092844307581,-39.30439393566952,6.8196796563259765,2,4.3000030517578125,-4.444999694824219,-15.645000457763672,-24.300003051757812,11.949996948242188,0,0.008735088275973357,1.9736984761177774,182.94000244140625,2.748898532918508,185.6499938964844,1.630136127296005,183.75999450683597,0.008735088275973357
10829,2023-02-28,183.47000122070312,185.52999877929688,182.5399932861328,183.0,2644400.0,0.0016378394647420524,-3.302120839553877,-0.19502095706018666,53.11308452130243,65.08284061281624,4.370916477963505,-2.12717251244959,-13.008198154485683,-23.46225544633552,33.556176702401,2.9900054931640625,7.980783114420092,0.9620010375976449,-11.270710347820312,13.194712423015602,-5.154354655111348,7.078356730306638,11.284439899648447,31.74062144406424,-18.453497129542477,6.116355692708983,2,5.540000915527344,-3.1599960327148438,-15.667503356933594,-22.94000244140625,6.899993896484375,1,0.0007085893167684265,-1.06271532474163,183.1699981689453,1.9736984761177774,182.94000244140625,2.748898532918508,185.6499938964844,0.0007085893167684265
10830,2023-03-01,183.1100006103516,185.52999877929688,182.6999969482422,183.8600006103516,2600300.0,-0.001962176966023299,-2.605081055864271,-1.5957405363288097,57.33883236087289,62.30930782636705,5.3867499718897704,-0.896377916071259,-12.360286423241092,-22.83829908732079,35.297335661585514,2.8300018310546875,8.260828358648212,0.020000457763700297,-11.05426403121021,11.09426494673761,-5.51713178672324,5.557132702250641,11.118662889599989,25.597266958475913,-26.30987485344191,5.537132244486952,3,5.845001220703097,-2.7999954223633097,-16.0825004577637,-21.194999694824247,4.059997558593722,2,0.033094847569189234,-3.302120839553877,183.47000122070312,-1.06271532474163,183.1699981689453,1.9736984761177774,182.94000244140625,0.033094847569189234
10831,2023-03-02,184.58999633789062,185.30999755859372,179.22000122070312,181.1300048828125,2906400.0,0.008082549956888396,1.4857158872218554,-4.613321940104167,58.16518341146099,60.14792091690202,2.335414198003491,-1.8406761016044584,-13.552771283186189,-24.02836348475998,35.52156564872426,6.089996337890597,8.304105338294136,1.0999961853027287,-9.555733929529282,11.75572630013474,-4.227868872113277,6.427861242718734,9.133920646476952,80.38923660285954,25.651736279173967,5.32786505741601,3,2.220001220703125,-4.279991149902344,-19.11499786376953,-20.81999969482422,6.3600006103515625,3,0.052115556459339185,-2.605081055864271,183.1100006103516,-3.302120839553877,183.47000122070312,-1.06271532474163,183.1699981689453,0.052115556459339185
10832,2023-03-03,186.25,186.8000030517578,182.94000244140625,185.30999755859372,3112400.0,0.008992923208421155,2.784298472631532,0.2716776771302904,60.04642579252678,58.03092595779829,-0.5731607551417142,-3.11290708894569,-14.845886875610802,-25.289238237831313,35.60222357143268,3.8600006103515625,8.10894460152997,2.4124999999999943,-8.120487539448902,12.94548753944889,-2.853993769724468,7.678993769724457,6.603682038547703,92.74402481666307,34.50365605814055,5.26649376972445,3,-1.0500030517578125,-4.614997863769531,-20.775001525878906,-22.480003356933594,3.160003662109375,4,0.05889933541317105,1.4857158872218554,184.58999633789062,-2.605081055864271,183.1100006103516,-3.302120839553877,183.47000122070312,0.05889933541317105
10833,2023-03-06,185.5200042724609,188.55999755859372,185.08999633789062,187.32000732421875,2664100.0,-0.003919440147860942,-1.609004916048554,-1.9148918901369765,56.75821131583633,56.994098425644104,-1.0843546171211926,-1.9554868347032084,-13.723808617917427,-24.09611844919945,35.58814539202757,3.4700012207030966,6.111192876156849,1.347504425048811,-8.936814407901068,11.63182325799869,-3.7946549914261425,6.489663841523765,6.515656917016116,67.45187924967234,10.390922122153171,5.142159416474939,3,-1.6300048828124716,-3.145004272460909,-19.89000701904294,-18.295005798339815,1.7699890136719034,0,0.05799910661404195,2.784298472631532,186.25,1.4857158872218554,184.58999633789062,-2.605081055864271,183.1100006103516,0.05799910661404195
10834,2023-03-07,184.94000244140625,186.94000244140625,183.50999450683597,186.02999877929688,2415100.0,-0.0031263573614565,1.3573908027895563,0.6055524943839179,53.333347461847715,56.41943324820447,-0.7440699381304512,-0.8363373756623673,-12.849672892258923,-23.018132646333044,35.438529816142385,3.430007934570284,4.288896952414376,0.39800262451171875,-9.40420182893206,10.200207077955497,-4.50309960221017,5.299104851233608,6.326719149944353,61.24200710334503,8.20201612381473,4.901102226721893,3,-1.0500030517578125,-2.56500244140625,-18.770004272460938,-15.920005798339844,4.160003662109347,1,0.05504483909048585,-1.609004916048554,185.5200042724609,2.784298472631532,186.25,1.4857158872218554,184.58999633789062,0.05504483909048585
10835,2023-03-08,186.57000732421875,187.4499969482422,185.1999969482422,186.3699951171875,3182000.0,0.008813695583944403,1.2959283768003114,-0.18349805414788475,29.97084355250699,53.34040922974883,-2.1607861110571775,-2.138893145130737,-14.042547768302654,-24.132266318388673,34.92252714687315,2.5099945068359375,2.4144983138882026,1.7505073547363281,-7.945541681528198,11.446556391000854,-3.097517163395935,6.598531872868591,3.973911044893015,78.69388635301753,30.151770706135515,4.8480245181322585,3,-2.6800079345703125,-3.915008544921875,-20.400009155273438,-17.550010681152344,1.939987182617216,2,0.020367624182836552,1.3573908027895563,184.94000244140625,-1.609004916048554,185.5200042724609,2.784298472631532,186.25,0.020367624182836552
10836,2023-03-09,183.55999755859372,188.7899932861328,183.3800048828125,187.1199951171875,3627300.0,-0.016133406482609414,-1.7602101985208252,-17.798901434238775,29.168356068817346,50.500326133515394,0.5828759594412531,1.3996799002122486,-10.62427319340955,-20.68507457269223,34.22136977674379,5.4099884033203125,1.458921673387806,-1.5495025634765796,-10.687407655837177,7.588402528884018,-6.118455109656878,3.019449982703719,6.304485781613522,10.598223717672349,-31.674484456430612,4.568952546180304,3,0.44499969482424717,0.26000213623049717,-17.38999938964841,-14.540000915527315,6.010009765625028,3,0.019666597615851655,1.2959283768003114,186.57000732421875,1.3573908027895563,184.94000244140625,-1.609004916048554,185.5200042724609,0.019666597615851655
10837,2023-03-10,181.75999450683597,185.5800018310547,181.3300018310547,184.72999572753903,3166800.0,-0.00980607472051842,-1.219328929649963,0.8342705779484404,28.385304344264057,47.36439875882617,2.4561864604511072,3.6415654731616485,-8.375633818228664,-18.357795809461578,32.964809146089436,4.25,1.0441518334684474,-3.5115051269530966,-12.26429807061254,5.241287816706347,-7.8879015987828325,0.8648913448766393,7.465819906201034,5.763983489398988,-30.509572985909237,4.376396471829724,3,2.245002746582003,4.480010986328097,-12.349998474121122,-12.73999786376956,7.820007324218722,4,0.05056119453756147,-1.7602101985208252,183.55999755859372,1.2959283768003114,186.57000732421875,1.3573908027895563,184.94000244140625,0.05056119453756147
10838,2023-03-13,182.5500030517578,184.3000030517578,179.0800018310547,179.80999755859375,3310200.0,0.0043464379885427284,-1.4857166731456017,-0.9225603929265186,41.17648448258345,46.038109865635164,1.7533682890754108,3.3451895141616603,-8.636679412810707,-18.648743250299418,31.874363426674247,5.220001220703125,0.5306806655653133,-2.9259963989257756,-11.185954087614363,5.3339612897628115,-7.055975243270069,1.203982445418518,6.239990234375,35.73639829403131,0.13226073570337604,4.12997884434429,3,1.3849945068359375,3.69000244140625,-11.577499389648438,-13.480003356933594,6.0,0,0.037578748264422535,-1.219328929649963,181.75999450683597,-1.7602101985208252,183.55999755859372,1.2959283768003114,186.57000732421875,0.037578748264422535
10839,2023-03-14,186.5800018310547,188.02999877929688,183.9900054931641,184.9600067138672,4147400.0,0.022076136466315344,-1.269660706019531,0.5912379085476892,56.6509568406839,45.96167925228084,-1.9993351782463264,-0.2129350629315354,-12.199260443379558,-22.18279524220486,30.593445899648575,5.4799957275390625,0.44314020435678003,0.7975021362304631,-7.125243957976664,8.72024823043759,-3.1638709108731007,4.758875183334027,-7.5,77.24002677754834,36.42046580767328,3.961373047103568,3,-2.6450042724609375,-0.339996337890625,-14.962501525878906,-16.335006713867188,0.3999938964843466,1,0.003805292357757617,-1.4857166731456017,182.5500030517578,-1.219328929649963,181.75999450683597,-1.7602101985208252,183.55999755859372,0.003805292357757617
10840,2023-03-15,182.92999267578125,185.50999450683597,180.33999633789062,184.22999572753903,3972700.0,-0.019562702966304357,1.678755104380354,-0.802473438324148,44.07665806256089,44.396287546847496,1.8131239513543562,3.655193633174065,-8.116221817672141,-18.056701350964175,28.766519708832156,6.2400054931640625,0.15956407279566065,-2.872006988525385,-10.763006464345807,5.018992487295037,-6.817506726435596,1.073492749384826,-3.8499908447265625,39.64978612533275,-3.5398897804441205,3.945499737910216,3,1.0050048828125,3.3100128173828125,-11.312492370605469,-12.68499755859375,3.410003662109375,2,0.03372882345581174,-1.269660706019531,186.5800018310547,-1.4857166731456017,182.5500030517578,-1.219328929649963,181.75999450683597,0.03372882345581174
10841,2023-03-16,186.6300048828125,187.30999755859372,180.1999969482422,181.32000732421875,3753500.0,0.020226383617633514,1.1319396784436548,-4.084603917978422,57.70354041501288,44.13596694934595,-1.7512433285231737,-0.8400325355050029,-11.28034598516939,-21.266255486818608,25.620580333408487,7.110000610351534,0.14103158496374135,1.3055046081543082,-4.921687642620128,7.532696858928745,-1.8080915172328957,4.419100733541512,-7.371003112792977,84.35760476142576,35.49083750939539,3.1135961253872178,3,-2.69500732421875,-0.3899993896484375,-14.090003967285156,-15.910003662109375,0.3300018310546875,3,0.010073351416370224,1.678755104380354,182.92999267578125,-1.269660706019531,186.5800018310547,-1.4857166731456017,182.5500030517578,0.010073351416370224
10842,2023-03-17,185.8500061035156,188.8000030517578,184.47000122070312,187.38999938964844,6216500.0,-0.004179385730535001,-1.0139529107006617,-0.29001770135289445,55.46939372896078,43.99276499524866,-1.1554594664211493,-0.7257371275653952,-10.074017393248596,-20.06736681701551,22.40161996356347,4.3300018310546875,-0.039752547927207615,0.9245056152343523,-3.864598660277892,5.713609890746596,-1.470046522521784,3.3190577529904886,-6.4155843933105245,69.65024096952924,15.975736761286079,2.394552137756126,3,-1.9100036621093466,0.3899993896484659,-12.940006256103487,-15.130004882812472,-4.710006713867159,4,0.02001614796090556,1.1319396784436548,186.6300048828125,1.678755104380354,182.92999267578125,-1.269660706019531,186.5800018310547,0.02001614796090556
10843,2023-03-20,187.05999755859372,187.5200042724609,185.1199951171875,186.1000061035156,3033500.0,0.006510580658276588,1.5531945977533623,-0.6233737924201025,57.064131265042555,44.407296528936975,-2.3736441957733234,-2.509373077484071,-10.634308923499134,-20.81428740001678,19.481328967719687,2.400009155273409,-0.34596480916610517,2.4169975280761378,-0.8695021059918986,5.703497162144174,0.7737477110421196,4.060247345110156,-7.250952594726527,79.76739234577069,22.355140452822056,1.6432498170340217,3,-3.1199951171874716,-0.8199920654296591,-13.965000152587862,-16.154998779296847,-6.399993896484347,0,0.013471636401960252,-1.0139529107006617,185.8500061035156,1.1319396784436548,186.6300048828125,1.678755104380354,182.92999267578125,0.013471636401960252
10844,2023-03-21,188.3999938964844,189.9199981689453,186.0,188.8800048828125,3232700.0,0.0071634574755672364,2.0625014901175405,-0.5000158947133887,60.022711805802494,47.74639300152537,-3.5439062050978123,-3.8556683628509347,-11.483586196054034,-21.708099160719286,18.107705624775296,3.9199981689453125,-0.8638752621089907,3.635494232177763,-0.016872175693833924,7.2878606400493595,1.8093110282419502,5.461677436113575,-8.231310609101598,84.36209792624949,21.978437121020747,1.8261832039357997,3,-3.8999938964844034,-0.9299926757812784,-15.164997100830107,-17.49499511718753,-10.779998779296903,1,0.0007962269646135667,1.5531945977533623,187.05999755859372,-1.0139529107006617,185.8500061035156,1.1319396784436548,186.6300048828125,0.0007962269646135667
10845,2023-03-22,186.6100006103516,191.5,186.3500061035156,188.8600006103516,3481000.0,-0.009501026242688337,-2.7184218934192823,4.687392714095261,53.78277564516898,50.48132851000888,-1.9530246849096216,-1.940713565381543,-9.26449213322914,-19.39812435088632,17.365239699294033,5.149993896484403,-1.2197375219647029,1.7030006408691634,-2.0062955949309185,5.412296876669245,-0.15164747703087755,3.5576487587692043,-5.856238430075024,56.72568080512396,-3.2407550946580628,1.8546481179000405,3,-1.3199996948242472,0.8600006103515341,-12.705005645751982,-15.705001831054716,-6.729995727539091,2,0.0019827185894500943,2.0625014901175405,188.3999938964844,1.5531945977533623,187.05999755859372,-1.0139529107006617,185.8500061035156,0.0019827185894500943
10846,2023-03-23,189.4499969482422,192.5399932861328,187.05999755859372,188.97000122070312,2658300.0,0.015218886065064607,-1.548833413175757,-0.21333143446180555,55.738871299212704,53.5206137272254,-4.324419987542996,-4.723608283454098,-11.701883795704418,-21.685168570773158,16.543604980410738,5.929992675781222,-1.3016105541656486,4.352996826171875,0.1297664936528804,8.57622715869087,2.2413816599123777,6.464611992431372,-7.836535742387753,61.71004490664146,5.6464539181896285,2.111615166259503,3,-3.6399993896484375,-1.7049942016601562,-13.607494354248047,-18.094993591308594,-6.910003662109375,3,-0.016415944367638158,-2.7184218934192823,186.6100006103516,2.0625014901175405,188.3999938964844,1.5531945977533623,187.05999755859372,-0.016415944367638158
10847,2023-03-24,187.69000244140625,189.4199981689453,185.66000366210938,189.1000061035156,3401800.0,-0.009290021299481865,2.668309167237324,-2.937533776265955,53.753021011301904,54.918006674860784,-1.8269128525982978,-2.7294500600184506,-9.569810426367553,-19.443904768562845,15.905894846469232,3.7899932861328125,-0.792822692051999,2.355502319335926,-1.8911645006749325,6.602169139346785,0.23216890933048262,4.47883572934137,-4.983888027523989,34.63622585481115,-19.161188207381393,2.123333410005433,3,-1.32000732421875,0.0,-5.207500457763672,-9.694999694824219,-4.029998779296875,4,-0.003889369268706533,-1.548833413175757,189.4499969482422,-2.7184218934192823,186.6100006103516,2.0625014901175405,188.3999938964844,-0.003889369268706533
10848,2023-03-27,184.7700042724609,188.3600006103516,184.47999572753903,188.25,3616900.0,-0.015557558372651825,1.0973016665085784,2.468075666082359,49.728003062498466,54.148789588395736,1.610466983613719,0.33367001750374925,-6.267886254421512,-16.01864509816366,14.8483591626551,3.880004882812557,-0.05973970057476663,-0.6444961547851733,-4.778257956632103,3.4892656470617567,-2.7113770557086525,1.422384746138306,-1.0805019713535842,3.59812199462344,-47.222820423909454,2.066880900923467,3,1.599990844726591,1.9699935913086222,-2.287502288818331,-6.775001525878878,-2.3800048828124716,0,-0.019646072408266435,2.668309167237324,187.69000244140625,-1.548833413175757,189.4499969482422,-2.7184218934192823,186.6100006103516,-0.019646072408266435
10849,2023-03-28,183.6000061035156,184.0,180.8800048828125,183.72000122070312,3319900.0,-0.006332186728859046,8.176555066870119,0.03448139784711288,45.177004877458884,54.27105034560662,2.5851556515708864,1.595720634593789,-4.731676753428275,-14.37827109406365,13.536411672479327,3.889999389648409,0.8716459179097455,-1.8209945678711108,-5.942271935938038,2.3002828001958164,-3.8816332519045886,0.23964411616236703,8.939987182617216,23.327649450565026,-22.977478124867524,2.060638684033464,3,2.7699890136719034,2.2099914550781534,-1.1175041198730185,-5.605003356933565,-2.270004272460909,1,-0.016013084660512544,1.0973016665085784,184.7700042724609,2.668309167237324,187.69000244140625,-1.548833413175757,189.4499969482422,-0.016013084660512544
10850,2023-03-29,189.1699981689453,190.3000030517578,186.0399932861328,186.0399932861328,3577800.0,0.030337646406663588,-1.7220467220467222,-26.08443540182495,58.41079782670864,54.349634502461704,-2.242421435380379,-3.6859755071526763,-9.796450967129175,-19.385476545683275,12.564203117687981,6.699996948242216,1.469637325094027,3.445997619628912,-0.8473628938950242,7.739358133152848,1.299317362866958,5.592677876390866,3.136795349121087,71.09778328572045,19.43839300597847,2.1466802567619627,3,-2.4599990844726562,-3.3600006103515625,-6.687496185302734,-11.174995422363281,-5.779998779296875,2,-0.0610562095657613,8.176555066870119,183.6000061035156,1.0973016665085784,184.7700042724609,2.668309167237324,187.69000244140625,-0.0610562095657613
10851,2023-03-30,194.2100067138672,195.1300048828125,190.88999938964844,191.25,4367100.0,0.026642747759719754,-1.304345843025546,0.9456875706875707,67.01286342319011,55.632242246264966,-6.8103094615326825,-8.398942240524434,-14.232923196765768,-23.77626331374404,12.639565254906612,5.9600067138671875,1.5392084989383648,8.005005645751964,2.3174274642236696,13.69258382728026,5.161216554987817,10.848794736516112,-13.330001831054688,93.54387249862938,34.58863474544643,2.8437890907641505,3,-6.2050018310546875,-7.105003356933594,-11.72750473022461,-16.215003967285156,-9.690002441406278,3,-0.07378611469885443,-1.7220467220467222,189.1699981689453,8.176555066870119,183.6000061035156,1.0973016665085784,184.7700042724609,-0.07378611469885443
10852,2023-03-31,197.22000122070312,197.55999755859372,193.25,193.5200042724609,3873000.0,0.015498658167859558,-1.0330150824297297,1.2499961337615504,68.89977436168412,56.94731370144737,-8.982460919742579,-11.114815589444675,-16.49943870162531,-26.213055891866475,12.58725949128911,4.309997558593722,2.3508019469959436,10.466500091552746,2.9415696168849763,17.991430566220515,6.704034854218861,14.22896532888663,-16.05499633789063,97.96165175549352,34.57939779746191,3.762465237333879,3,-8.0,-8.900001525878906,-14.737499237060547,-19.224998474121094,-17.600006103515625,4,-0.07443468128844777,-1.304345843025546,194.2100067138672,-1.7220467220467222,189.1699981689453,8.176555066870119,183.6000061035156,-0.07443468128844777
10853,2023-04-03,196.27999877929688,197.75,194.25999450683597,196.47000122070312,3120700.0,-0.004766263236933632,1.5381858132102066,-0.05135205354602139,63.57782861194941,57.34232667990813,-7.372343358537449,-9.83143211747742,-14.877316384895494,-24.773585891221217,12.25808011692187,3.490005493164034,2.527126871333138,8.988497924804676,0.37503823143484283,17.60195761817451,4.681768078119774,13.295227771489579,-14.459194189453143,91.28629729592834,28.431860040763034,4.306729846684914,4,-6.964996337890625,-7.864997863769531,-13.182498931884766,-18.284996032714844,-14.850006103515625,0,-0.0642958793339804,-1.0330150824297297,197.22000122070312,-1.304345843025546,194.2100067138672,-1.7220467220467222,189.1699981689453,-0.0642958793339804
10854,2023-04-04,195.1199951171875,198.25,193.7899932861328,197.55999755859372,3633600.0,-0.0059099432918466865,1.3350775720197485,12.841953099903481,68.34187421938131,58.96000429926506,-5.765127168740207,-8.29495148010281,-13.179356800014432,-23.149480034818566,12.321503511833837,4.4600067138671875,2.838333165841732,7.319494628906256,-1.8913077541606071,16.53029701197312,2.71409343737281,11.924895820439701,-12.343438802734397,74.36524847068527,8.221330589354935,4.605401191533433,4,-5.55499267578125,-6.454994201660156,-12.02249526977539,-17.12499237060547,-14.529998779296875,1,-0.06524188215509907,1.5381858132102066,196.27999877929688,-1.0330150824297297,197.22000122070312,-1.304345843025546,194.2100067138672,-0.06524188215509907
10855,2023-04-05,190.3699951171875,194.50999450683597,189.0500030517578,194.3600006103516,3368300.0,-0.024343994049134676,1.545454545454525,1.6352465167471604,55.45506665266012,58.9284704496481,-0.4757083542558007,-3.421069206261251,-7.909714371214903,-17.913419552733302,11.909359320475838,6.0699920654296875,2.9224630412483634,2.379495239257807,-6.881070577540072,11.640061056055686,-2.2507876691411184,7.009778147656732,-6.355563307890634,14.347744600957654,-47.4477899949834,4.630282908398933,4,-0.80499267578125,-1.7049942016601562,-5.709991455078125,-12.374992370605469,-9.79998779296875,2,-0.0474864396596113,1.3350775720197485,195.1199951171875,1.5381858132102066,196.27999877929688,-1.0330150824297297,197.22000122070312,-0.0474864396596113
10856,2023-04-06,187.1699981689453,189.8000030517578,186.82000732421875,188.7400054931641,3010100.0,-0.01680935562493624,-1.6255596036728823,0.3934850031932553,51.79835595752319,58.711285443672686,2.6450101466838305,0.06666479973756623,-4.203327671387314,-14.434876542280875,11.760502547621947,3.54998779296875,2.7316934495185023,-1.0010017395019588,-10.035941444038315,8.033937965034397,-5.518471591770123,3.516468112766205,-2.0167209043922014,3.062039098836433,-55.35475110254855,4.5174698522681735,4,2.3950042724609375,1.4950027465820312,-2.537494659423828,-9.174995422363281,-2.8000030517578125,3,-0.02019553783339212,1.545454545454525,190.3699951171875,1.3350775720197485,195.1199951171875,1.5381858132102066,196.27999877929688,-0.02019553783339212
10857,2023-04-10,190.9499969482422,191.2100067138672,185.00999450683597,185.6300048828125,2573500.0,0.02019553783339223,1.1232876354410704,-3.388514170197816,54.952892780027355,59.29182874562034,-0.6972511151505216,-3.151099423403707,-7.496397238114753,-17.97043971399961,11.958465947608257,6.200012207031222,2.982786253166921,2.3194969177246207,-6.266197064598089,10.90519090004733,-1.973350073436734,6.6123439088859755,7.3000030517578125,44.86404816427842,-10.403748107861894,4.292846991161349,4,-1.3849945068359375,-2.2849960327148438,-7.389995574951172,-12.954994201660156,-8.160003662109375,0,-0.033673698761692905,-1.6255596036728823,187.1699981689453,1.545454545454525,190.3699951171875,1.3350775720197485,195.1199951171875,-0.033673698761692905
10858,2023-04-11,189.41000366210938,192.32000732421875,189.07000732421875,192.22000122070312,2336400.0,-0.008064903434118587,1.159461432395166,-0.5281958175940984,51.27946606956185,59.96987998918734,1.7546646248985098,-1.1286895986751233,-5.480231465242383,-16.14777618240396,12.736594146585839,3.25,2.928247564432013,0.4365036010742074,-7.660596236914557,8.533603439062972,-3.612046317920175,4.48505352006859,8.575196228027352,33.232683759422784,-17.596657905247426,4.048549918994384,4,2.2199935913085938,-0.7450027465820312,-5.992504119873047,-11.415000915527344,-1.4499969482421875,1,-0.05168686107195464,1.1232876354410704,190.9499969482422,-1.6255596036728823,187.1699981689453,1.545454545454525,190.3699951171875,-0.05168686107195464
10859,2023-04-12,187.2899932861328,190.8000030517578,187.0200042724609,190.8000030517578,2085400.0,-0.011192705427314542,1.1538394658134683,1.249114880861878,50.85426241751429,59.1302649437213,4.9764741890131745,1.103832900290456,-2.8376133179250473,-13.816985203694799,12.677544159785642,3.7799987792969034,3.0253116719525224,-1.7190063476562614,-9.778058523558684,6.340045828246161,-5.748532435607473,2.31051974029495,10.43570249633791,23.999987150493123,-25.006024488598346,4.029526087951208,4,4.340003967285156,1.3750076293945312,-4.157493591308594,-9.294990539550781,4.970001220703153,2,-0.03128838069527251,1.159461432395166,189.41000366210938,1.1232876354410704,190.9499969482422,-1.6255596036728823,187.1699981689453,-0.03128838069527251
10860,2023-04-13,189.1000061035156,190.1000061035156,186.16000366210938,187.3000030517578,2020200.0,0.009664225971846463,1.0736838301136136,-0.5128199554844463,49.548631923965,57.18979477714073,3.5263190127761277,-0.23213930348612166,-4.175095411816528,-15.341280613240741,13.323879107297055,3.9400024414062216,3.5657725580718136,-0.2174942016601733,-7.75204664774364,7.3170582444232934,-3.9847704247019067,3.54978202138156,8.371375653442442,55.950812930913365,8.198511012743772,3.76727622304173,4,2.529991149902372,-0.43500518798825283,-5.967506408691378,-11.105003356933565,1.4299926757812784,3,-0.04500269429376158,1.1538394658134683,187.2899932861328,1.159461432395166,189.41000366210938,1.1232876354410704,190.9499969482422,-0.04500269429376158
10861,2023-04-14,188.50999450683597,191.0800018310547,187.0399932861328,188.1300048828125,1988100.0,-0.003120103530597773,-2.156240873084465,0.211104988767874,51.09041436110964,55.21097699929913,3.6014895114867045,0.5332794309892108,-3.274724516673899,-14.469275218836941,13.728532197511273,4.040008544921875,4.4229606591055415,-0.9015052795409986,-8.341196113426122,6.538185554344125,-4.621350696483574,2.8183401374015773,8.712159505119644,47.879533010902584,-1.4685845835802738,3.7198454169425674,4,3.120002746582003,0.15500640869137783,-5.23749542236331,-10.514991760253935,2.8000030517577557,4,-0.0421197146782013,1.0736838301136136,189.1000061035156,1.1538394658134683,187.2899932861328,1.159461432395166,189.41000366210938,-0.0421197146782013
10862,2023-04-17,189.57000732421875,189.9499969482422,187.3999938964844,187.66000366210938,2095000.0,0.005623112027327348,-1.09874791214038,5.026462675179321,56.715162584496476,54.44845855180435,1.4999418097362422,-0.2463829389176908,-4.093026640250599,-15.24433505342327,13.877160817264011,2.550003051757784,4.4049546738592085,-0.027492523193359375,-7.275820323457879,7.22083527707116,-3.651656423325619,3.5966713769389003,7.407903497634464,55.357169397228645,0.21281507310154524,3.6241639001322628,4,2.0599899291992188,-0.9050064086914062,-5.657508850097656,-11.575004577636719,-1.6500091552734375,0,-0.02743056394009491,-2.156240873084465,188.50999450683597,1.0736838301136136,189.1000061035156,1.1538394658134683,187.2899932861328,-0.02743056394009491
10863,2023-04-18,189.5800018310547,191.9600067138672,188.44000244140625,190.9199981689453,1745500.0,5.2721983698766905e-05,1.0584739486200219,-0.7015674181539298,58.64660227504897,53.37120611354521,0.49126817896262764,-0.06103433294720162,-3.8407367009499467,-14.92475129302062,14.177778753904779,3.5200042724609375,3.5654504859217866,-0.14349822998048012,-7.293037527078752,7.006041067117792,-3.718267878529616,3.431271418568656,7.158550664498193,58.9654546459042,-0.1950925364748599,3.574769648549139,4,0.17999267578127842,-0.9150009155273438,-4.457500457763672,-11.584999084472656,-16.3800048828125,1,-0.03581605907448415,-1.09874791214038,189.57000732421875,-2.156240873084465,188.50999450683597,1.0736838301136136,189.1000061035156,-0.03581605907448415
10864,2023-04-19,188.5500030517578,189.02999877929688,187.55999755859372,187.88999938964844,1556000.0,-0.0054330560678798046,-1.2272622185230895,-0.49254139242524314,48.968052078931116,52.6504267164642,0.5490441217222326,1.0337814939555585,-2.514072116690528,-13.714555587578076,13.971961357139529,2.020004272460966,2.2606431047507556,-1.18099746704101,-8.325003188283205,5.963008254201185,-4.753000327662107,2.3910053935800875,7.953978284020735,41.20686434680578,-15.764430352568674,3.5720028606210947,4,0.11499786376953125,0.6749954223632812,-3.4625015258789062,-10.555000305175781,-16.160003662109375,2,-0.003129123990142091,1.0584739486200219,189.5800018310547,-1.09874791214038,189.57000732421875,-2.156240873084465,188.50999450683597,-0.003129123990142091
10865,2023-04-20,186.97999572753903,189.22000122070312,183.1000061035156,185.57000732421875,2807800.0,-0.00832674250229426,1.0780970293284933,2.1363342118647557,36.39442851121053,50.938879222429456,1.7741844432151197,2.775215933362375,-0.7713916291133671,-11.983946231163486,13.478849377153471,6.119995117187528,1.1998479263096442,-2.769504547119169,-9.88132460290754,4.342315508669202,-6.325414575013355,0.7864054807750165,9.294105871660662,43.792204929311715,-8.199592975347066,3.555910027894186,4,0.7300109863281534,2.2450027465820597,-1.8924942016601278,-8.984992980957003,-10.449996948242159,3,0.0282383083749278,-1.2272622185230895,188.5500030517578,1.0584739486200219,189.5800018310547,-1.09874791214038,189.57000732421875,0.0282383083749278
10866,2023-04-21,186.33999633789062,187.1999969482422,184.63999938964844,186.25,1975300.0,-0.003422822784641566,1.8287303995953466,0.06382771495049099,27.520690755333845,47.890856775241296,2.5524879674698866,3.3416012084128965,0.14250015924753257,-11.151745217447626,12.776381286199424,2.55999755859375,-0.03786577248652634,-3.2540039062500057,-10.527558543869446,4.019550731369435,-6.890781225059726,0.38277341255971464,9.407141441481713,36.56873601780097,-9.211280348068641,3.6367773188097248,4,1.3700103759765625,2.8850021362304688,-1.2524948120117188,-8.344993591308594,-8.910003662109375,4,0.022485792227925794,1.0780970293284933,186.97999572753903,-1.2272622185230895,188.5500030517578,1.0584739486200219,189.5800018310547,0.022485792227925794
10867,2023-04-24,186.9600067138672,187.38999938964844,185.7100067138672,186.33999633789062,1782000.0,0.0033273070095605206,1.2702669264792306,6.889284503221431,30.485820154977247,45.580451673620786,1.4605718597673274,2.808068412476416,-0.21526731020009038,-11.524818523116778,12.379171017209702,1.67999267578125,-0.4464319610707719,-2.5974937438964787,-9.91845004700565,4.723462559212692,-6.257971895451078,1.0629844076581207,8.281245798470877,43.566595309731184,3.39646729988209,3.6604781515545888,4,0.5699996948242188,2.6049957275390625,-1.8725051879882812,-8.965003967285156,-9.270004272460938,0,0.023266959181189817,1.8287303995953466,186.33999633789062,1.0780970293284933,186.97999572753903,-1.2272622185230895,188.5500030517578,0.023266959181189817
10868,2023-04-25,181.13999938964844,186.13999938964844,181.07000732421875,186.1300048828125,3474800.0,-0.03112969145923261,1.0239511474561043,-8.048261265473876,25.508112966149938,42.76421284569142,6.687359234260384,8.793002939405199,5.8066950041549035,-5.487294253465336,12.57881436575704,5.8899993896484375,-0.6294516676000512,-8.23600082397462,-16.20777026893515,-0.26423137901409177,-12.221885546454871,-4.2501161014943705,13.615603266336734,0.8587989919830449,-33.54064579600324,3.985884722480262,4,5.375007629394531,8.425003051757812,3.9500045776367188,-3.1449966430664062,-0.7299957275390625,1,0.03742960584157062,1.2702669264792306,186.9600067138672,1.8287303995953466,186.33999633789062,1.0780970293284933,186.97999572753903,0.03742960584157062
10869,2023-04-26,180.66000366210938,182.47999572753903,179.64999389648438,181.22999572753903,3603100.0,-0.002649860489987943,-1.18531981453877,0.11422674107483567,29.995938542477347,40.59169135885946,6.8481441224550395,9.530058835270722,6.423078855783274,-4.918421058214676,13.718427306608854,2.830001831054659,-1.3063782714793888,-8.56899642944336,-17.079455265553634,-0.05853759333308517,-12.824225847498496,-4.313767011388222,13.274463273969815,10.553907969004115,-25.29213122492871,4.255229418055142,4,5.144996643066406,8.289993286132812,4.430000305175781,-2.6650009155273438,-0.8600006103515625,2,-0.04129307296937579,1.0239511474561043,181.13999938964844,1.2702669264792306,186.9600067138672,1.8287303995953466,186.33999633789062,-0.04129307296937579
10870,2023-04-27,177.6199951171875,178.94000244140625,171.24000549316406,178.52999877929688,4621700.0,-0.016827236152433867,7.901674046111238,1.5965198768572606,30.19498416849295,38.26997689301316,9.039009390879642,12.290546332305382,9.499585250526536,-1.7994442447165682,14.17393063389302,9.419998168945312,-1.824415872365961,-11.031504821777332,-21.00122695641059,-1.061782687144074,-16.016365889093976,-6.046643754460689,15.171713975724117,39.50459464515507,-0.4682247719770132,4.984861067316631,4,3.980010986328125,7.125007629394531,8.365005493164062,0.37500762939453125,-2.6399993896484375,3,-0.029444859088575526,-1.18531981453877,180.66000366210938,1.0239511474561043,181.13999938964844,1.2702669264792306,186.9600067138672,-0.029444859088575526
10871,2023-04-28,179.8800048828125,180.16000366210938,176.27000427246094,177.63999938964844,3167800.0,0.012723847695941704,1.7785679642072796,-2.461534592038633,25.498104309259887,34.801414862431315,6.063768470780218,9.382994614384728,6.863362128139158,-3.9210359660962695,13.818510106872026,3.8899993896484375,-2.1544256103299233,-8.054994964599615,-18.39553997393662,2.2855500447373913,-13.225267469268118,-2.884722459931112,10.756533850124356,53.498468451614976,13.560067795598698,5.1702725046685,4,1.720001220703125,4.864997863769531,6.499996185302734,-1.7100067138671875,-1.910003662109375,4,-0.01862356022114897,7.901674046111238,177.6199951171875,-1.18531981453877,180.66000366210938,1.0239511474561043,181.13999938964844,-0.01862356022114897
10872,2023-05-01,182.5399932861328,182.92999267578125,180.66000366210938,180.75,2572800.0,0.014787571331528637,-1.3045737965222106,0.7991021859524118,35.51246152331312,32.23095477890511,2.572196902751074,5.867665463720641,3.926071780703097,-6.413119191118824,12.883163246079265,3.04998779296875,-2.5307378692444047,-4.66100616455077,-14.285780680836268,4.963768351734728,-9.473393422693505,0.15138109359196505,6.1568921228267754,75.83887531413662,33.604274420694026,4.812387258142745,5,-2.3099899291992188,2.2050094604492188,4.237506866455078,-3.8149948120117188,-2.1699981689453125,0,-0.02799386873177756,1.7785679642072796,179.8800048828125,7.901674046111238,177.6199951171875,-1.18531981453877,180.66000366210938,-0.02799386873177756
10873,2023-05-02,183.66000366210938,186.58999633789062,182.1199951171875,184.44000244140625,2710800.0,0.006135698571112291,-1.3160532869510218,-0.4357551424016913,42.00797271029817,31.457612626834784,0.5857182292148195,3.9565758047670556,2.5721630278763996,-7.335770639530097,11.591815258721729,4.470001220703125,-2.9506086405549183,-2.9099960327148438,-11.641904365191664,5.821912299761976,-7.275950198953268,1.4559581335235805,3.2911937552706547,80.91208844735019,34.868485885540274,4.365954166238416,5,-3.4300003051757812,1.0849990844726562,3.3699951171875,-4.935005187988281,-1.980010986328125,1,-0.03250572308430588,-1.3045737965222106,182.5399932861328,1.7785679642072796,179.8800048828125,7.901674046111238,177.6199951171875,-0.03250572308430588
10874,2023-05-03,182.38999938964844,185.17999267578125,182.02999877929688,183.4199981689453,1788500.0,-0.006914974665890972,-2.5999930245535716,1.3205133221174536,34.866962573050316,31.287894189261422,0.9946306748230711,4.4522507988822895,3.8059726503341835,-5.865805251218717,10.166384306014391,3.149993896484375,-3.782612799297027,-3.5435005187988224,-11.469963871921266,4.382962834323621,-7.50673219536003,0.419731157762385,4.1999969482421875,72.63844004385787,26.697659447895106,3.9632316765612194,5,-3.0749969482421875,2.3550033569335938,4.164997100830078,-3.6650009155273438,0.07000732421875,2,-0.01085583493703024,-1.3160532869510218,183.66000366210938,-1.3045737965222106,182.5399932861328,1.7785679642072796,179.8800048828125,-0.01085583493703024
10875,2023-05-04,181.3300018310547,182.97000122070312,180.47999572753903,182.0,2308200.0,-0.005811708767700763,-1.1012612589411341,0.6504844300909602,34.14315734988244,32.02372381087793,1.3062605289690907,5.0596823745172514,4.887958061477178,-4.668100777728796,9.874963679145335,2.490005493164091,-4.791259885600567,-4.151498413085932,-12.043673511852745,3.7406766856808815,-8.097585962469338,-0.20541086370252515,5.2599945068359375,49.03102179258381,3.197695086072706,3.9460875493834098,5,-2.0149993896484375,3.4150009155273438,4.7599945068359375,-2.6050033569335938,6.3300018310546875,3,-0.00843764828680904,-2.5999930245535716,182.38999938964844,-1.3160532869510218,183.66000366210938,-1.3045737965222106,182.5399932861328,-0.00843764828680904
10876,2023-05-05,183.38999938964844,184.4499969482422,179.57000732421875,180.63999938964844,3672100.0,0.01136048937181977,1.0041045243764883,-4.104488829169418,36.928933764417245,32.73962532303793,-1.3591271762996087,2.847995041292535,2.8134093977309362,-6.561526454568508,9.92437416037088,4.8799896240234375,-5.335359044837446,-1.9025009155273551,-9.805457897692435,6.0004560666377245,-5.853979406609909,2.048977575555199,1.7899932861328125,54.415926549030345,9.382998545927379,3.951478491082543,5,-4.474998474121094,1.3550033569335938,2.8699989318847656,-4.665000915527344,8.979995727539062,4,-0.04585857293254392,-1.1012612589411341,181.3300018310547,-2.5999930245535716,182.38999938964844,-1.3160532869510218,183.66000366210938,-0.04585857293254392
10877,2023-05-08,184.5200042724609,184.57000732421875,181.72999572753903,183.7899932861328,1936900.0,0.006161758474144241,5.8432605338628525,0.2654585404829442,39.781927854886376,34.32560475511976,-3.2091179807045194,1.2770468591947974,1.7690486436731305,-7.573859883379981,10.33555206082493,2.840011596679716,-5.367066328230692,-0.45099639892580967,-7.894703803000169,6.99271100514855,-4.1728501009629895,3.27085730311137,-13.279998779296847,70.51288739343788,26.11697774482346,3.721853702037178,5,-5.605003356933565,0.22499847412112217,3.034999847412138,-5.795005798339815,7.369995117187528,0,-0.035497522762280576,1.0041045243764883,183.38999938964844,-1.1012612589411341,181.3300018310547,-2.5999930245535716,182.38999938964844,-0.035497522762280576
10878,2023-05-09,179.6199951171875,182.72000122070312,178.02999877929688,182.52999877929688,3353300.0,-0.02655543595174692,1.851057909041157,-3.986246394381661,34.40448457308773,34.815443202965355,1.6233127024480893,5.698154572304077,6.692114605496386,-2.635052030252581,10.792531770246613,6.490005493164034,-5.271032596004659,-4.861505126953119,-12.363476855588715,2.6404666016824763,-8.612490991270903,-1.1105192626353357,-8.113389587402338,22.23773000243287,-21.629577144947675,3.750985864317792,5,-0.7049942016601562,5.125007629394531,9.150005340576172,-0.31999969482421875,10.040008544921875,1,0.00417548168571491,5.8432605338628525,184.5200042724609,1.0041045243764883,183.38999938964844,-1.1012612589411341,181.3300018310547,0.00417548168571491
10879,2023-05-10,181.42999267578125,182.2899932861328,179.55999755859375,181.67999267578125,3364700.0,0.010076815542795714,2.714276817040005,0.08591054480625032,40.387954294521194,35.94799543919072,-0.07372906559857029,3.6118100997432236,4.917010089913049,-4.334496910155281,11.69592019398216,2.7299957275390625,-5.308957431364945,-2.7585075378418082,-10.256368131611083,4.739353055927467,-6.50743783472646,0.9904227590428434,-9.662119110107426,51.98760633308913,7.775750509239018,3.748930296884641,5,7.62939453125e-06,3.3150100708007812,7.435009002685547,-2.0349960327148438,6.930007934570341,2,0.0013779419615960187,1.851057909041157,179.6199951171875,5.8432605338628525,184.5200042724609,1.0041045243764883,183.38999938964844,0.0013779419615960187
10880,2023-05-11,180.58999633789062,181.08999633789062,178.74000549316406,180.3999938964844,2252600.0,-0.004629864806265593,2.9495563420013333,-0.7600097656248863,40.110091993529046,37.57154962633174,1.3766345214876878,3.985929419471006,5.794463730209259,-3.2984537757861574,12.870789173660507,2.6899871826171875,-4.649293244872354,-3.1730033874511605,-10.460200751736807,4.1141939768344855,-6.8166020695939835,0.4705952946916625,-8.566080097045898,39.14364241284537,-5.785716350314381,3.643598682142822,5,1.720001220703125,2.285003662109375,8.525005340576172,-0.9449996948242188,7.389999389648409,3,0.01035500533749234,2.714276817040005,181.42999267578125,1.851057909041157,179.6199951171875,5.8432605338628525,184.5200042724609,0.01035500533749234
10881,2023-05-12,180.57000732421875,182.5500030517578,178.8699951171875,181.44000244140625,1376800.0,-0.0001106872699331296,1.3818849811857425,-4.578862833280479,38.77766826329138,37.93435037521821,1.6816353594910822,3.563265478406265,5.804738075143064,-3.092200088964546,13.78053062002298,3.6800079345703125,-4.1949313354913045,-2.795993041992176,-9.855879532339998,4.263893448355645,-6.325936287166087,0.7339502031817347,-8.295169261706548,38.83800040130096,-6.004990186031918,3.5299432451739126,5,1.739990234375,1.2099990844726562,8.544994354248047,0.6599960327148438,4.8699951171875,4,0.039264529270137016,2.9495563420013333,180.58999633789062,2.714276817040005,181.42999267578125,1.851057909041157,179.6199951171875,0.039264529270137016
10882,2023-05-15,184.3699951171875,184.72000122070312,180.27999877929688,180.67999267578125,2435800.0,0.021044401832170045,1.0227734060006117,-4.241405921144942,56.105852741419184,39.500781489787215,-2.046700158704482,-0.6811939182267679,1.985476441084245,-6.655110532850102,14.550898063503116,4.44000244140625,-3.3872543178073613,1.2639953613281136,-5.190962484286473,7.7189532069427,-1.9634835614791655,4.491474284135393,-11.849253669441168,94.76822158764335,42.52899767184287,3.227478922807293,5,-2.7649993896484375,-2.5899887084960938,4.745006561279297,-3.1399917602539062,1.740005493164091,0,0.04339100836291232,1.3818849811857425,180.57000732421875,2.9495563420013333,180.58999633789062,2.714276817040005,181.42999267578125,0.04339100836291232
10883,2023-05-16,182.7899932861328,185.25999450683597,182.58999633789062,183.6300048828125,2178800.0,-0.008569734083088809,-3.3064295822310186,-0.22764526853796913,53.86567947020161,41.611750033915136,-0.6739619018445921,0.38370828200669393,3.550980831544706,-4.831878778725752,14.904473834908572,2.669998168945341,-2.6358425231000524,0.02349395751951988,-5.666714255550147,5.713702170589187,-2.821610149015328,2.8685980640543676,-9.781281447468217,62.116481860264564,4.414145050961885,2.845104106534834,5,-1.1449966430664062,-1.0099868774414062,6.325008392333984,-1.5599899291992188,3.1500091552734375,1,0.04978394024705057,1.0227734060006117,184.3699951171875,1.3818849811857425,180.57000732421875,2.9495563420013333,180.58999633789062,0.04978394024705057
10884,2023-05-17,187.9600067138672,188.6000061035156,183.1499938964844,184.0,3002200.0,0.02828389746500748,1.0801551502727078,-4.714228624366497,67.41915234570405,45.30908281122865,-5.5549410609048095,-5.093941549050896,-1.55505488160685,-9.775308436606053,15.258046808521254,5.810012817382784,-2.1800077473308477,5.2230072021484375,-0.34577663984509854,10.791791044141974,2.4386152811516695,8.007399123145206,-14.21621791511231,93.50913438102118,32.12085248677204,2.784391920996771,5,-4.6450042724609375,-6.3600006103515625,2.1874923706054688,-5.405006408691406,-1.6200103759765625,2,0.00904446098914069,-3.3064295822310186,182.7899932861328,1.0227734060006117,184.3699951171875,1.3818849811857425,180.57000732421875,0.00904446098914069
10885,2023-05-18,192.25999450683597,193.0399932861328,188.3699951171875,188.9499969482422,2959000.0,0.022877142154579033,-1.0894840687362175,0.8358565522131058,69.5144941723619,48.92970063433361,-9.098239171939213,-9.463270038283127,-5.792327613073724,-13.76296809449505,15.922081998824677,5.079986572265625,-1.8756236606631091,9.258995056152372,2.4751997132452743,16.04279039905947,5.8670973846988375,12.650892727605907,-17.32770832370022,94.49542074743329,30.782735454530254,3.3918976714535436,5,-6.724998474121122,-10.119995117187528,-2.1124954223633097,-8.964996337890653,0.12001037597653408,3,-0.02028499952102991,1.0801551502727078,187.9600067138672,-3.3064295822310186,182.7899932861328,1.0227734060006117,184.3699951171875,-0.02028499952102991
10886,2023-05-19,190.52999877929688,192.6499938964844,189.75999450683597,192.25999450683597,3598300.0,-0.008998209596212114,1.3027933979755701,-0.5226577050026778,62.97500363009595,51.50670905380133,-6.983291926408583,-7.803357154336169,-3.9213900194930034,-11.72897024063289,16.62200247593678,2.8899993896484375,-1.2902541015949964,7.319499206542957,-0.12508273164201,14.764081144727925,3.5972082374504737,11.041790175635441,-13.786941885861438,80.32918818663084,17.400610721792873,3.722290969092488,5,-4.995002746582031,-8.389999389648438,-0.38249969482421875,-7.2350006103515625,-0.6300048828124716,4,-0.01338373520230629,-1.0894840687362175,192.25999450683597,1.0801551502727078,187.9600067138672,-3.3064295822310186,182.7899932861328,-0.01338373520230629
10887,2023-05-22,191.30999755859372,193.13999938964844,189.4600067138672,189.91000366210938,2494400.0,0.004093837108561482,-2.20001061486612,-0.8092470254107679,62.5615738861578,54.63527453303134,-7.486082545836695,-8.686096812597128,-4.490449006464701,-12.171158834968566,17.438269235899092,3.67999267578125,-0.5222075830003803,7.881998443603493,-0.2465800417816979,16.010576928988684,3.8177092009108833,11.946287686296102,-12.937247025888553,82.65401609765594,21.091424942787008,4.0642892426926025,5,-5.369995117187472,-9.119995117187472,-1.1624984741210653,-7.735000610351534,-1.8300018310546875,0,-0.030683159228987122,1.3027933979755701,190.52999877929688,-1.0894840687362175,192.25999450683597,1.0801551502727078,187.9600067138672,-0.030683159228987122
10888,2023-05-23,187.9199981689453,190.3600006103516,187.3999938964844,189.7899932861328,3864700.0,-0.017719928037791766,-1.03436631534795,-1.335716621253433,58.48941160156028,56.646547567146804,-3.123368695354827,-5.019463741641545,-0.9500210251538022,-8.428975529403942,17.202838752416806,3.910003662109318,-0.002121864420757902,4.152999114990223,-4.137708270260362,12.443706500240808,0.00764542236493071,8.298352807615515,-7.775177773406938,47.747764260239194,-11.901004958292333,4.145353692625288,5,-1.9799957275390625,-5.7299957275390625,2.2275009155273438,-3.1800003051757812,6.889999389648409,1,-0.009631745297094318,-2.20001061486612,191.30999755859372,1.3027933979755701,190.52999877929688,-1.0894840687362175,192.25999450683597,-0.009631745297094318
10889,2023-05-24,173.1999969482422,176.6300048828125,169.74000549316406,171.5,10367100.0,-0.07833121202709592,-1.6398536087717812,-0.9090916508910504,41.206999440213764,56.76842617233399,11.517640265082292,9.605474375861434,13.622543815968271,6.502110557347606,17.34190396332009,18.17999267578125,0.012806885895543019,-10.194001770019526,-19.66107174002795,-0.7269318000111014,-14.927536755023738,-5.4604667850153135,19.94000244140625,14.786292126332373,-44.296847094218464,4.73353498500421,5,8.240005493164062,8.240005493164062,16.012500762939453,13.960006713867188,21.1300048828125,2,0.07355661499792743,-1.03436631534795,187.9199981689453,-2.20001061486612,191.30999755859372,1.3027933979755701,190.52999877929688,0.07355661499792743
10890,2023-05-25,172.38999938964844,173.94000244140625,161.92999267578125,166.50999450683594,9915900.0,-0.004676660351419115,1.6748318646625229,3.4588326107834955,37.77233795416797,56.65672280465361,12.339808128823819,10.544169063406912,14.390321640979892,7.519827454788356,16.528525165603124,12.010009765625,0.6138569948311954,-10.742499542236317,-21.125704163712015,-0.3592949207606182,-15.93410185297418,-5.550897231498453,20.282000122070315,33.5149133730228,-25.078012208403294,5.191602310737851,5,5.144996643066406,5.144996643066406,16.55500030517578,14.770004272460938,17.610000610351562,3,0.08092114970492803,-1.6398536087717812,173.1999969482422,-1.03436631534795,187.9199981689453,-2.20001061486612,191.30999755859372,0.08092114970492803
10891,2023-05-26,176.52999877929688,177.74000549316406,171.49000549316406,172.47999572753906,6794800.0,0.0240153106578469,-1.072974156146171,0.6887754572442858,41.67533896691047,55.05333238526376,8.455671190645575,6.472158318513237,10.136058491322274,3.63895823044345,15.722988203061734,6.25,0.990237077301515,-6.434999847412115,-17.142155548012823,4.272155853188593,-11.78857769771247,-1.081421997111761,14.912320458984368,46.779887737187096,-9.879543889826124,5.353577850300349,5,1.0049972534179688,1.0049972534179688,11.937503814697266,10.6300048828125,9.660003662109375,4,0.08978647376150373,1.6748318646625229,172.38999938964844,-1.6398536087717812,173.1999969482422,-1.03436631534795,187.9199981689453,0.08978647376150373
10892,2023-05-30,177.42999267578125,178.83999633789062,174.80999755859375,178.1199951171875,5233100.0,0.0050982490381681345,2.7840277379792537,-0.17037084480881318,47.51079285420437,54.34723387237517,7.227790408768925,5.4490845853069345,9.155048510436757,2.9507122187024493,15.46996337001747,4.029998779296875,1.4845216692205838,-5.279505920410145,-16.26950305858034,5.710491217760051,-10.774504489495229,0.2154926486749389,12.831833499999988,54.51985815717026,-6.225439704725517,5.494998569085093,5,0.10500335693359375,0.10500335693359375,11.03750991821289,9.730010986328125,7.880004882812472,1,0.07028124745228204,-1.072974156146171,176.52999877929688,1.6748318646625229,172.38999938964844,-1.6398536087717812,173.1999969482422,0.07028124745228204
10893,2023-05-31,177.69000244140625,180.0,175.24000549316406,175.39999389648438,7035300.0,0.0014654217232603628,-2.6475258406996867,-3.318841220698806,45.593788043630674,51.922193394367014,6.893157387463901,4.973899423550677,8.776366011386983,3.0054276728155855,15.929632053008513,4.7599945068359375,2.055846236961173,-4.720996093749989,-15.92452009056737,6.482527903067393,-10.322758092158693,0.8807659046587162,11.438550394375,87.21639943389661,24.315580216317073,5.601761998408695,5,-0.15500640869140625,-0.15500640869140625,10.857501983642578,9.470001220703125,13.360000610351562,2,0.06635147236277716,2.7840277379792537,177.42999267578125,-1.072974156146171,176.52999877929688,1.6748318646625229,172.38999938964844,0.06635147236277716
10894,2023-06-01,180.41000366210938,182.1999969482422,176.6999969482422,179.22000122070312,4361700.0,0.015307564766340986,1.3060849759761488,0.519649782113301,49.79693956455965,49.73135399350011,3.3408921884692404,2.2113323847572133,5.92365323818791,0.526074992558847,16.25703197260621,5.5,1.8185677031947876,-1.9019950866699276,-13.14123586092802,9.337245687588165,-7.521615473798988,3.717625300459133,7.630606767271871,91.16925057305134,24.219707061357838,5.619620387129049,6,-2.8750076293945312,-2.8750076293945312,7.630001068115234,6.75,10.539993286132812,3,0.07981815644466228,-2.6475258406996867,177.69000244140625,2.7840277379792537,177.42999267578125,-1.072974156146171,176.52999877929688,0.07981815644466228
10895,2023-06-02,179.8000030517578,182.0,178.9199981689453,181.30999755859372,3696600.0,-0.0033811906101062217,1.1314896065977118,-1.2689003436425879,49.1427249261948,48.19443413751108,2.2323249261406204,2.8467885395600376,6.448823473258756,1.3503920068600905,16.345455090842563,3.0800018310546875,1.740188132261835,-2.4354957580566463,-13.723601209422526,8.852609693309233,-8.079548483739586,3.2085569676262935,7.196182667479434,77.59107552465487,6.792911594753363,5.644052725682945,6,-2.2650070190429688,-2.2650070190429688,7.577495574951172,7.3600006103515625,15.599990844726591,4,0.08081200518730935,1.3060849759761488,180.41000366210938,-2.6475258406996867,177.69000244140625,2.7840277379792537,177.42999267578125,0.08081200518730935
10896,2023-06-05,174.97999572753906,179.33999633789062,173.66000366210938,179.1699981689453,3311400.0,-0.02680760424031392,1.5077237114235478,2.774846148404947,39.77792535652838,45.66291763421893,5.156901733603121,7.382962872389584,11.034686919534181,6.325013132713025,16.99410840520617,6.1399993896484375,0.5991206169045711,-6.835002899169922,-18.560138629895675,4.890132831555832,-12.697570764532799,-0.9724350338070451,11.013542269959942,15.456593713874254,-50.14866685365587,5.8625678653628714,6,1.1650009155273438,2.5550003051757812,8.192508697509766,9.765007019042969,23.290008544921847,0,0.08583840804207443,1.1314896065977118,179.8000030517578,1.3060849759761488,180.41000366210938,-2.6475258406996867,177.69000244140625,0.08583840804207443
10897,2023-06-06,177.97000122070312,178.72000122070312,173.41000366210938,173.61000061035156,3487400.0,0.017087698972285903,-1.2310939859144545,-1.0405723317164124,44.90917735034126,44.1540027174168,0.08450618879555805,4.08660997518183,7.897192697993432,3.499476699033096,17.71521060655941,5.30999755859375,-1.0401557335099483,-3.5174972534179574,-15.290313041928414,8.2553185350925,-9.403905147673186,2.368910640837271,7.060994963927158,51.87714495513496,-13.584098421598917,5.886407894255235,6,-5.905006408691406,-0.43500518798828125,5.202503204345703,6.775001525878906,14.0,1,0.04618756624330955,1.5077237114235478,174.97999572753906,1.1314896065977118,179.8000030517578,1.3060849759761488,180.41000366210938,0.04618756624330955
10898,2023-06-07,180.3699951171875,183.3600006103516,178.27000427246094,178.27000427246094,4060900.0,0.013485384503133746,-3.8476366939146502,0.4816492088878934,41.485289490811,44.18492383414984,-3.9102910715032806,1.8400241317314112,5.468691984396003,1.297460560439447,17.52656812972408,5.389999389648466,-2.3547543260602026,-1.1550033569336051,-12.907533028796252,10.597526314929041,-7.031268192864928,4.721261478997718,3.7369609270888304,69.94968431932725,7.704338823338205,5.876264835931324,6,-7.724998474121094,-2.8349990844726562,2.1175079345703125,4.375007629394531,15.990005493164091,2,0.0273881608645421,-1.2310939859144545,177.97000122070312,1.5077237114235478,174.97999572753906,1.1314896065977118,179.8000030517578,0.0273881608645421
10899,2023-06-08,181.67999267578125,182.5399932861328,180.0500030517578,181.44000244140625,2995000.0,0.007262835250079425,1.540817438692098,0.11428156221616712,37.277535635949775,44.129945798792264,-4.348156728578431,0.5794236092119718,4.182540454614497,0.19011846381087594,17.327731179034974,2.489990234375,-3.8049358272072027,0.14249420166015625,-11.610141803834978,11.89513020715529,-5.7338238010873965,6.018812204407709,1.680007934570341,83.11549296638594,23.918924296981913,5.876318002747563,6,-4.2549896240234375,-4.144996643066406,0.8075103759765625,3.0650100708007812,14.82000732421875,3,0.05157425557968787,-3.8476366939146502,180.3699951171875,-1.2310939859144545,177.97000122070312,1.5077237114235478,174.97999572753906,0.05157425557968787
10900,2023-06-09,182.4600067138672,185.88999938964844,181.0800018310547,183.2700042724609,3164500.0,0.004293340321066097,-1.6946709750217983,-3.3751271617496275,40.06892928270206,43.95145583388021,-3.966658207669269,-0.05619173745549233,3.2563629653420776,-0.3475950992921639,16.764541679226884,4.80999755859375,-4.972943635345501,0.8290077209472599,-10.921643471156415,12.579658913050935,-5.046317875104563,6.704333316999083,-20.530014038085938,72.51607491970182,15.332001011854956,5.87532559605183,6,-2.8100051879882812,-4.925010681152344,-0.4300041198730469,2.2849960327148438,13.329986572265625,4,0.04653069123081299,1.540817438692098,181.67999267578125,-3.8476366939146502,180.3699951171875,-1.2310939859144545,177.97000122070312,0.04653069123081299
10901,2023-06-12,187.66000366210938,187.9600067138672,184.7100067138672,185.0,3845700.0,0.028499379353837284,-1.0061788862934218,-3.283965036545967,45.94895403668478,43.77791818748915,-8.294039935632298,-4.951663849907902,-2.194865986772413,-5.258063797885995,16.42585222929997,5.5,-4.075749435971119,5.674504852294916,-6.365597944165273,17.714607648755106,-0.34554654593517853,11.694556250525011,-25.25081085205079,97.9381237880801,42.15923025041719,6.020051398230092,6,-6.974998474121094,-10.125007629394531,-5.630001068115234,-2.9150009155273438,1.9899902343750284,0,0.04124475158974872,-1.6946709750217983,182.4600067138672,1.540817438692098,181.67999267578125,-3.8476366939146502,180.3699951171875,0.04124475158974872
10902,2023-06-13,192.3699951171875,192.5399932861328,189.4199981689453,190.33999633789062,3827900.0,0.02509853651904792,1.632912696368787,0.7631563851634294,54.79835664490992,44.800648032075735,-11.91490537436755,-9.519663436592225,-7.20357475861033,-9.602373645934563,16.588559727863593,4.8799896240234375,-2.7160238000215884,9.984496307373036,-2.8916856931660675,22.86067830791214,3.54640530710347,16.4225873076426,-28.938769750976576,98.80870147284318,40.27837222807685,6.438091000269555,6,-9.394996643066406,-14.834999084472656,-10.539993286132812,-7.624992370605469,-0.4099884033203125,1,0.03067011127010355,-1.0061788862934218,187.66000366210938,-1.6946709750217983,182.4600067138672,1.540817438692098,181.67999267578125,0.03067011127010355
10903,2023-06-14,191.88999938964844,193.97000122070312,189.8600006103516,192.6199951171875,4061300.0,-0.002495169411667608,1.3964962698352512,-0.3596040229107473,79.08496669946696,48.054873269287654,-10.291023895078695,-8.772745889012072,-7.0037291195520766,-8.78834786739867,16.966756535077742,4.110000610351534,-1.7528472603803777,9.049500274658214,-4.511765842010703,22.610766391327132,2.2688672163237698,15.83013333299266,-26.712247948242208,85.05745614467789,20.126568161585155,6.780633058334457,6,-8.199996948242188,-13.94000244140625,-10.05999755859375,-7.144996643066406,0.4799957275390625,2,0.0004169150623229978,1.632912696368787,192.3699951171875,-1.0061788862934218,187.66000366210938,-1.6946709750217983,182.4600067138672,0.0004169150623229978
10904,2023-06-15,189.66000366210938,191.88999938964844,189.4499969482422,190.77999877929688,3414400.0,-0.011621219107989411,-2.1688167568317382,1.534248866035409,75.7377089441965,51.00987149351007,-7.387839836813896,-6.755203321612385,-5.048176207090705,-6.305590851652909,17.990104917805848,2.44000244140625,-1.1895774748139445,6.734504699707031,-6.982288645799315,20.451298045213377,-0.12389197304614186,13.592901372460204,-22.17887223835939,66.56324466504648,-2.2448256895406473,6.85839667275317,6,-5.970001220703125,-11.710006713867188,-7.8300018310546875,-4.915000915527344,6.0,3,0.035326356737705567,1.3964962698352512,191.88999938964844,1.632912696368787,192.3699951171875,-1.0061788862934218,187.66000366210938,0.035326356737705567
10905,2023-06-16,188.3600006103516,191.77999877929688,187.75,190.4900054931641,6889200.0,-0.006854386937974688,-1.405965036939826,1.9017983651226158,69.26082586252392,54.28574932750957,-5.30364276770797,-6.073763931043885,-3.8902504105613502,-4.745046115789165,18.081811878441872,4.029998779296875,-0.5107101875382796,5.629501342773466,-7.631879048729644,18.890881734276576,-1.001188852978089,12.26019153852502,-18.75975960284535,39.41680412218274,-30.8484562847557,6.63069019575156,6,-4.669998168945341,-10.410003662109403,-5.272499084472685,-3.6149978637695597,3.160003662109318,4,0.04321511660263333,-2.1688167568317382,189.66000366210938,1.3964962698352512,191.88999938964844,1.632912696368787,192.3699951171875,0.04321511660263333
10906,2023-06-20,187.97999572753903,189.0,185.3999938964844,187.0,2663500.0,-0.0020174393798110257,1.3841066294797177,-0.4600908361510555,67.4726678806974,56.79280383088248,-3.2247816993017864,-6.21314527840147,-3.5565065490066843,-4.097517598640707,18.191317226625912,3.6000061035155966,-0.20831894347952584,5.376996612548794,-7.614943331248099,18.368936556345687,-1.118973359349667,11.872966584447255,-16.43017390297703,30.10501313999559,-40.41068181320475,6.495969971898454,6,-1.8599929809570028,-10.029998779296847,-5.387496948242159,-3.234992980957003,7.470001220703153,1,0.041546961038948504,-1.405965036939826,188.3600006103516,-2.1688167568317382,189.66000366210938,1.3964962698352512,191.88999938964844,0.041546961038948504
10907,2023-06-21,185.44000244140625,188.25999450683597,185.33999633789062,186.0200042724609,2941300.0,-0.013512040343985787,-6.4870400438193965,-0.5918411833398091,61.93409256027151,59.064893060822534,0.5434097278646846,-4.358951134182917,-1.2151023324796597,-1.3386195694583307,18.21519952427598,2.919998168945341,0.15784785069064355,3.1305030822753963,-9.285690210811936,15.546696375362728,-3.077593564268284,9.338599728819077,-12.096566265152944,1.158818620309207,-64.46655481969749,6.20809664654367,6,1.5699996948242188,-7.4900054931640625,-3.395000457763672,-0.6949996948242188,12.979995727539062,2,0.022702714622797604,1.3841066294797177,187.97999572753903,-1.405965036939826,188.3600006103516,-2.1688167568317382,189.66000366210938,0.022702714622797604
10908,2023-06-22,186.1100006103516,186.3699951171875,183.22999572753903,183.8800048828125,2973200.0,0.003613018551145819,1.2836485909123903,-3.8448080818712747,59.36883183980782,61.519481527917875,0.8641298879824717,-5.4509768578634805,-2.0303524281366947,-1.7850316094119876,18.872101186021254,3.139999389648466,1.5187965423401977,3.8910011291504247,-8.37852572477513,16.16052798307598,-2.243762297812367,10.025764556113216,-11.116439230542312,33.25639335943474,-27.93419683035539,6.134763426962781,6,1.4150009155273153,-8.160003662109403,-4.4174995422363565,-1.3649978637695597,13.419998168945284,3,0.031433056172856855,-6.4870400438193965,185.44000244140625,1.3841066294797177,187.97999572753903,-1.405965036939826,188.3600006103516,0.031433056172856855
10909,2023-06-23,185.94000244140625,187.08999633789062,183.5200042724609,184.1000061035156,5021500.0,-0.0009134284476268739,-1.3799947102864323,0.8251120462554334,60.24016054813566,63.76072944629938,1.9019713997527958,-4.508758218792195,-1.9422316323228017,-1.3598282232367183,17.683799304015878,3.569992065429716,2.4769377894151035,3.0840026855468636,-8.518711998011185,14.686717369104912,-2.7173546562321746,8.885360027325902,-9.428325874325452,31.695973644243917,-26.28737083113467,5.801357341779026,6,2.6599960327148438,-7.9900054931640625,-4.227500915527344,-1.1949996948242188,13.539993286132784,4,0.03458100780550155,1.2836485909123903,186.1100006103516,-6.4870400438193965,185.44000244140625,1.3841066294797177,187.97999572753903,0.03458100780550155
10910,2023-06-26,186.33999633789062,191.6300048828125,186.2400054931641,187.8500061035156,3365800.0,0.002151198726645376,-5.304124355290809,-0.8206591146567314,72.22223880498998,66.6799833094444,2.3582261287686777,-4.01596865929821,-2.479494122374888,-1.540256757919451,15.621330045759613,5.69000244140625,3.5245085829727714,2.786496734619135,-7.7997917249481645,13.372785194186434,-2.506647495164515,8.079640964402785,-8.431653798520045,37.02377643718584,-25.250882549303554,5.2931442297836435,6,2.2600021362304688,-8.389999389648438,-3.8824920654296875,-1.5949935913085938,6.1200103759765625,0,0.05001613989150644,-1.3799947102864323,185.94000244140625,1.2836485909123903,186.1100006103516,-6.4870400438193965,185.44000244140625,0.05001613989150644
10911,2023-06-27,192.3800048828125,192.6100006103516,185.00999450683597,186.8000030517578,3631900.0,0.03241391361825241,1.5165611097496965,-3.695341552142349,75.18352156605064,68.9450016340156,-3.2875623111277434,-9.283626992863105,-8.570395267599338,-7.405100238582975,14.095170466818182,7.600006103515625,4.8999510429884765,8.034004974365246,-2.710360872169616,18.778370820900108,2.661822051097829,13.406187897632662,-13.186729648935312,97.54802123866136,32.55537064489903,5.372182923267431,6,-3.7800064086914062,-14.430007934570312,-8.54250717163086,-7.635002136230469,-0.8899993896484091,1,-0.004470322219169542,-5.304124355290809,186.33999633789062,-1.3799947102864323,185.94000244140625,1.2836485909123903,186.1100006103516,-0.004470322219169542
10912,2023-06-28,189.8999938964844,191.16000366210938,188.57000732421875,190.0200042724609,3836400.0,-0.012891209706740514,1.1583220482303052,-0.021507228780572325,66.60857087544704,67.5587354313467,-1.3351749479902537,-6.136095144519658,-6.205316730653266,-4.805838100807279,12.690274970813265,3.80999755859375,6.101842685537719,4.930493927001976,-5.568501358407957,15.429489212411909,-0.3190037157029906,10.179991569706942,-9.524580583661134,71.10868546739388,6.4645171885673705,5.2494976427049655,6,-1.979995727539091,-11.949996948242216,-6.062496185302763,-5.154991149902372,-1.5499877929688068,2,0.02922592538251023,1.5165611097496965,192.3800048828125,-5.304124355290809,186.33999633789062,-1.3799947102864323,185.94000244140625,0.02922592538251023
10913,2023-06-29,189.47999572753903,190.66000366210938,187.6000061035156,189.8000030517578,2623200.0,-0.0022116807922295534,1.9999850404655686,2.666497139225912,64.02878092717432,66.25774342945536,-1.444937438373671,-5.046256069230054,-5.907823286762266,-4.260156224867359,11.386238048596985,3.0599975585937784,6.694023394445367,3.9209960937499773,-6.173197913879221,14.015190101379176,-1.126100910064622,8.968093097564577,-8.01701538208539,65.56648906704764,3.124200677259779,5.047097003814598,6,-1.5599975585937216,-11.529998779296847,-5.414993286132784,-4.734992980957003,0.6200103759765625,3,0.0471817745566212,1.1583220482303052,189.8999938964844,1.5165611097496965,192.3800048828125,-5.304124355290809,186.33999633789062,0.0471817745566212
10914,2023-06-30,194.80999755859372,195.3600006103516,190.8000030517578,190.97999572753903,3376000.0,0.02812962819947984,-1.176616471530843,-11.968481785236396,69.08809016979937,66.2385505747082,-6.668893411514148,-9.741588769528136,-11.267715518590023,-9.411926335386255,10.694028101919567,5.880004882812557,6.5700953972000775,8.53099822998044,-2.058881616560342,19.120878076521223,3.2360583067100492,13.825938153250831,-12.346455543120129,94.68596398632995,32.1333502393002,5.294939923270396,6,-5.514999389648409,-16.165000915527315,-10.744995117187472,-10.06499481201169,-8.19999694824213,4,0.0242287422609484,1.9999850404655686,189.47999572753903,1.1583220482303052,189.8999938964844,1.5165611097496965,192.3800048828125,0.0242287422609484
10915,2023-07-03,194.3300018310547,196.5500030517578,192.2700042724609,193.97999572753903,1367600.0,-0.0024639173222855693,-1.2705629983405322,0.0913853619279525,62.07021475524902,65.63827800521393,-5.870323206928646,-8.555893686313595,-10.773190287185002,-8.810086620979916,10.034282139729777,4.279998779296903,5.5576802085709005,7.324502563476557,-3.386795872162793,18.035800999115907,1.9688533456568962,12.680151781296217,-10.576813956093304,80.76256865788864,21.748849353472508,5.35564921781967,7,-4.44000244140625,-15.090003967285156,-12.889999389648438,-10.334999084472656,-9.520004272460966,0,0.026501280543194783,-1.176616471530843,194.80999755859372,1.9999850404655686,189.47999572753903,1.1583220482303052,189.8999938964844,0.026501280543194783
10916,2023-07-05,190.0,193.3500061035156,189.8699951171875,192.42999267578125,2693700.0,-0.022281695004660595,-1.5873664148117683,-6.942715145173383,45.65138510607799,63.82908828808131,-1.367452791820341,-3.2073791608642637,-6.458042135127954,-4.33012950748622,8.527157740127292,4.4600067138671875,4.651352990593097,2.2435005187988395,-6.910743422732793,11.397744460330472,-2.3336214519669625,6.8206224895646415,-4.711194303823049,26.8155834059336,-26.042207497131905,4.57712197076581,7,-0.1100006103515625,-5.9799957275390625,-12.465003967285156,-9.910003662109375,-5.2899932861328125,2,0.012947403757195719,-1.2705629983405322,194.3300018310547,-1.176616471530843,194.80999755859372,1.9999850404655686,189.47999572753903,0.012947403757195719
10917,2023-07-06,186.19000244140625,187.9600067138672,184.57000732421875,186.8999938964844,4203800.0,-0.020052618729440752,1.3957448185131667,0.2921784341798022,40.68018867406722,61.7525723807768,2.8609832872393213,1.31756776513771,-2.7274648563040955,-0.4029444297030409,6.887699242191954,5.42999267578125,4.05321365222926,-1.9774971008300781,-9.942563049473279,5.987568847813122,-5.960030075151678,2.005035873491522,10.360000610351562,13.522501627137729,-33.80560108000418,3.982532974321601,7,3.845001220703125,-1.2099990844726562,-8.655006408691406,-6.100006103515625,-2.9799957275390625,3,0.028465561964991837,-1.5873664148117683,190.0,-1.2705629983405322,194.3300018310547,-1.176616471530843,194.80999755859372,0.028465561964991837
10918,2023-07-07,185.30999755859372,188.66000366210938,185.17999267578125,186.38999938964844,3038000.0,-0.004726380961778354,-4.194001298124552,1.5211476466795406,42.559007067170995,59.787999771780726,4.040472618276141,2.7264263383607954,-1.7511185240940392,0.5912784876168473,6.006096704153865,3.480010986328125,3.514932235742606,-3.1045021057129247,-10.322824845160653,4.113820633734804,-6.713663475436789,0.5046592640109395,11.00040557861331,6.176882289481257,-37.11869937293915,3.609161369723858,7,5.25000762939456,-0.32999420166012783,-7.775001525878878,-5.220001220703097,0.08000183105471592,4,0.01640498939600188,1.3957448185131667,186.19000244140625,-1.5873664148117683,190.0,-1.2705629983405322,194.3300018310547,0.01640498939600188
10919,2023-07-10,191.0500030517578,191.08999633789062,185.7700042724609,185.91000366210938,3367200.0,0.030975152818450313,1.0383166178013947,-4.759250625185311,53.99465602706061,57.76271279645523,-1.0040364309474228,-2.3985856258723857,-7.310622786153431,-5.031746025101654,5.008441114667793,5.779998779296903,3.4793339677936217,2.1670028686523324,-4.397612148975583,8.731617886280247,-1.1153046401616393,5.449310377466304,5.025592169189451,54.09013387745328,9.878268927574673,3.2823075088139633,7,-0.48999786376953125,-6.069999694824219,-13.515007019042969,-10.960006713867188,-9.729995727539062,0,-0.004972504229611818,-4.194001298124552,185.30999755859372,1.3957448185131667,186.19000244140625,-1.5873664148117683,190.0,-0.004972504229611818
10920,2023-07-11,190.9499969482422,192.07000732421875,187.6000061035156,191.66000366210938,2039700.0,-0.0005234551265017595,4.843085239002341,-0.1381336183224236,54.44743922992279,55.45870364799659,-0.2026424543418841,-1.7180013668127287,-6.929552431210823,-4.84752414009202,4.631775606894914,4.470001220703153,3.5457802128596256,1.6424972534179574,-4.235399665112652,7.520394171948567,-1.2964512058473474,4.581445712683262,4.895486514770511,72.66503998915572,25.567094475917685,2.9389484592652977,7,-0.38999176025390625,-5.969993591308594,-13.415000915527344,-10.860000610351562,-13.779998779296875,1,-0.022728444133293002,1.0383166178013947,191.0500030517578,-4.194001298124552,185.30999755859372,1.3957448185131667,186.19000244140625,-0.022728444133293002
10921,2023-07-12,195.3999938964844,196.0500030517578,192.5800018310547,193.41000366210938,3117600.0,0.023304514372149532,1.109417755804354,-2.8027766435280106,64.10762930412176,55.18082125118268,-4.670339629034942,-5.858789583542205,-11.11383885519902,-9.404365715256489,4.831670717185197,5.100006103515625,3.7435515095673964,5.705494689941446,-0.7102722840422757,12.121261663925168,2.4976112029495994,8.913378176933293,-10.829986572265653,94.33789723706849,39.717573481424544,3.20788348699186,7,-4.839988708496122,-10.41999053955081,-17.86499786376956,-15.309997558593778,-19.90998840332034,2,-0.054196502910337174,4.843085239002341,190.9499969482422,1.0383166178013947,191.0500030517578,-4.194001298124552,185.30999755859372,-0.054196502910337174
10922,2023-07-13,198.2700042724609,199.44000244140625,195.91000366210938,196.67999267578125,3364400.0,0.014687873416705077,-1.2555977516367909,0.799004723346803,66.21332502170804,55.423548372797526,-6.960137953098638,-8.710726097297055,-13.76506305646356,-12.328093802270956,5.282731221822954,4.040008544921847,3.7053897701788685,8.280504608154274,0.8797889070276597,15.681220309280889,4.580146757590967,11.980862458717581,-13.47039703369137,91.7952498758751,33.0485078432871,3.700357850563303,7,-6.264999389648409,-11.845001220703097,-21.430007934570284,-18.180007934570284,-22.52000427246091,3,-0.06839157344224234,1.109417755804354,195.3999938964844,4.843085239002341,190.9499969482422,1.0383166178013947,191.0500030517578,-0.06839157344224234
10923,2023-07-14,191.97000122070312,197.38999938964844,191.4900054931641,197.3800048828125,2922100.0,-0.031774867181121214,1.1731130219749235,-3.4024932103682843,56.910375758304895,54.07046899374259,-0.3014878365802076,-2.5343601651943004,-7.351076325039344,-6.101104896164429,5.238374659959635,6.779998779296818,2.878065840738259,1.97650146484375,-5.428624546614742,9.381627476302242,-1.726061540885496,5.679064470572996,-6.584778173828113,45.354775264908135,-16.11915014737869,3.702563005729239,7,0.035003662109375,-3.1149978637695312,-17.170005798339844,-11.8800048828125,-14.75,4,-0.04563210111544869,-1.2555977516367909,198.2700042724609,1.109417755804354,195.3999938964844,4.843085239002341,190.9499969482422,-0.04563210111544869
10924,2023-07-17,196.3600006103516,197.5399932861328,190.5800018310547,190.5800018310547,3249100.0,0.022868153157958204,-1.4083020501692194,-1.0683909180651583,60.520785035505035,53.898310135993256,-4.971280504260534,-6.742360531678941,-11.532787464476883,-10.431713383103983,5.2041053446067576,6.959991455078125,2.6306326755408804,6.031501007080095,-1.8977532745344377,13.960755288694628,2.0668738662728288,9.996128147887362,-10.412586387695342,73.98646297551664,9.030637662215113,3.9646271408072606,7,-4.354995727539091,-6.61499786376956,-21.270004272460966,-16.270004272460966,-19.699996948242216,0,-0.05586678135366052,1.1731130219749235,191.97000122070312,-1.2555977516367909,198.2700042724609,1.109417755804354,195.3999938964844,-0.05586678135366052
10925,2023-07-18,196.5,196.80999755859372,193.82000732421875,194.9199981689453,3022900.0,0.0007129730556796332,1.7181767108941413,0.2733567759069464,54.93767016170208,54.93011958661815,-5.3317895118661625,-6.578549432324337,-11.42440522860511,-10.47561732637024,5.467126724067153,2.9899902343749716,2.543143112678564,5.764500427246105,-2.5648585334348297,14.09385938792704,1.5998209469056235,9.929179907586587,-10.01288224859374,66.81713048674844,5.736805946195545,4.164679480340474,7,-4.4949951171875,-6.239997863769531,-19.020000457763672,-16.410003662109375,-19.020004272460938,1,-0.07725187112356868,-1.4083020501692194,196.3600006103516,1.1731130219749235,191.97000122070312,-1.2555977516367909,198.2700042724609,-0.07725187112356868
10926,2023-07-19,195.7899932861328,197.3999938964844,195.30999755859372,197.1699981689453,2040800.0,-0.0036132657194258844,1.2717396712719469,-0.873419799704482,57.37170881132392,56.78473293520223,-4.150578133190521,-5.5373393787759255,-10.53555617696722,-9.70284614191354,5.74423464841345,2.089996337890682,1.7485738052191664,4.663993835449219,-3.851649360825661,13.179637031724099,0.40617223731177887,8.921815433586659,-8.784760147126548,58.80351124345344,-0.96664153734433,4.257821598137441,7,-3.4799957275390625,-4.454994201660156,-17.197494506835938,-15.699996948242188,-22.099990844726562,2,-0.09510187320950425,1.7181767108941413,196.5,-1.4083020501692194,196.3600006103516,1.1731130219749235,191.97000122070312,-0.09510187320950425
10927,2023-07-20,189.6499938964844,193.9499969482422,188.75999450683597,191.8800048828125,3991000.0,-0.031360128710333224,-1.5885235920852585,1.6159442724457997,50.18611568005817,57.63218944774525,2.8293740955764974,0.9847208034709354,-4.320803445571897,-3.4918780446904236,6.045131281000534,7.029998779296847,1.1488580939046074,-1.686505126953108,-9.809424999610712,6.4364147457044965,-5.747965063281896,2.37495480937568,-2.1473699853821415,10.136668717392622,-46.88026611201006,4.0614599363288,7,2.9550094604491903,1.6850051879882528,-10.539993286132841,-9.559997558593778,-11.489990234375028,3,-0.07466379572387016,1.2717396712719469,195.7899932861328,1.7181767108941413,196.5,-1.4083020501692194,196.3600006103516,-0.07466379572387016
10928,2023-07-21,191.9600067138672,193.6499938964844,190.72000122070312,191.6499938964844,8748400.0,0.012180400167287386,-1.700456357716972,-0.13901851573083351,46.65886495465481,56.817101550811266,1.745415085012496,-0.9112743844039528,-6.369713009942757,-5.720441430308426,6.000496260939955,4.0,1.4776164463067687,0.33100738525391193,-7.411901453176455,8.073916223684279,-3.5404470339612715,4.202461804469095,-3.979887661552766,36.446613347792486,-15.152536101050806,3.8714544192151887,7,1.55999755859375,-0.6250076293945312,-11.705009460449219,-11.870010375976562,-11.6300048828125,4,-0.08444470799602333,-1.5885235920852585,189.6499938964844,1.2717396712719469,195.7899932861328,1.7181767108941413,196.5,-0.08444470799602333
10929,2023-07-24,192.3699951171875,193.6100006103516,190.6499938964844,191.44000244140625,2663500.0,0.0021358011511816155,-1.3585619103200612,2.9998523404048623,47.69844384121267,56.06721317428792,1.7236149556769647,-0.8588798483531832,-6.566801234210686,-6.050559641926043,6.098620414146291,2.9600067138671875,2.358986770646112,0.41949615478515057,-6.848199867109685,7.687192176679986,-3.214351856162267,4.053344165732568,-3.9314807293094134,41.78241742327745,-5.874624367064982,3.6338480109474136,7,1.7300033569335938,-1.0349960327148438,-11.549995422363281,-12.279998779296875,-9.809997558593778,0,-0.07875445381830637,-1.700456357716972,191.9600067138672,-1.5885235920852585,189.6499938964844,1.2717396712719469,195.7899932861328,-0.07875445381830637
10930,2023-07-25,195.66000366210938,196.9499969482422,193.0,193.0,2958700.0,0.017102503656652335,-1.9699184286910731,2.8602415173590603,56.81270864188825,55.25666643403976,-0.9253259026918101,-3.5993993879497452,-9.574210137185815,-9.235007714710093,6.054079007097855,4.5800018310546875,3.3915337656790143,3.243504333496105,-3.6973242922667,10.18433295925891,-0.22690997938531154,6.713918646377522,-6.781429752090162,79.8612227165235,28.34645812493227,3.4704143128814042,7,-1.5600051879882812,-4.325004577636719,-14.840003967285156,-15.57000732421875,-14.089996337890625,1,-0.09710722500451152,-1.3585619103200612,192.3699951171875,-1.700456357716972,191.9600067138672,-1.5885235920852585,189.6499938964844,-0.09710722500451152
10931,2023-07-26,191.5200042724609,192.82000732421875,189.8999938964844,191.92999267578125,2793200.0,-0.021159150118375436,1.6666573767636041,-0.1541307664949684,56.36493506730148,54.16240088355015,2.912721293408026,0.498421776261182,-5.193247263531106,-5.036081388536417,6.416210398193775,5.760009765624972,3.5192584352046765,-0.8534950256347997,-7.805921728768652,6.098931677499053,-4.329708377201712,2.6227183259321123,-2.218973221186218,33.69974289227501,-21.686346055372738,3.4762133515669227,7,1.629989624023466,-0.18500518798825283,-10.70000457763669,-11.430007934570284,-9.740005493164034,2,-0.07330831365765944,-1.9699184286910731,195.66000366210938,-1.3585619103200612,192.3699951171875,-1.700456357716972,191.9600067138672,-0.07330831365765944
10932,2023-07-27,195.4499969482422,198.1000061035156,193.69000244140625,195.5,3474600.0,0.020520011424970397,-1.470595777964876,0.12196211247161312,61.28672408071124,54.64866180826196,-1.6308588832915234,-3.1562839413232666,-8.954145158652324,-8.910201699558712,6.755706306254747,6.5800018310546875,3.759262981941987,2.798997497558588,-4.180726643762455,9.778721638879631,-0.6908645731019476,6.288859568219124,-5.7434070413622464,67.68286328889695,5.821306783858347,3.489862070660526,7,-2.0199966430664062,-4.114997863769531,-13.414997100830078,-17.230003356933594,-13.020004272460938,3,-0.11133279532666496,1.6666573767636041,191.5200042724609,-1.9699184286910731,195.66000366210938,-1.3585619103200612,192.3699951171875,-0.11133279532666496
10933,2023-07-28,198.4199981689453,199.0200042724609,196.19000244140625,198.2899932861328,2883900.0,0.015195708708502176,3.25558716901487,-2.599938968568813,58.74257514632502,54.4510829316864,-4.011570200083554,-5.715203227539973,-11.666117582586224,-11.794836965662853,7.283242858941325,3.5700073242187216,3.3154515246793324,5.321998596191406,-1.9419499833414307,12.585947175724243,1.6900243064249878,8.953972885957825,-8.520004272460909,93.4209931921119,29.31332428197331,3.6319742897664207,7,-4.529998779296875,-7.084999084472656,-15.939998626708984,-20.470001220703125,-16.8800048828125,4,-0.10210661573328661,-1.470595777964876,195.4499969482422,1.6666573767636041,191.5200042724609,-1.9699184286910731,195.66000366210938,-0.10210661573328661
10934,2023-07-31,199.52999877929688,200.1000061035156,198.42999267578125,198.7400054931641,2091300.0,0.005594197261338696,-1.3687815858105585,6.076643192488044,59.93975679989819,55.00687033593041,-5.168099228499841,-6.802215594221195,-12.666541582231474,-12.802889394489512,7.116838879748544,1.680007934570284,2.5166652412476083,6.1959991455078125,-1.5900783576180402,13.982076648633665,2.302960393944886,10.089037897070739,-9.248404541015589,94.41169958771425,30.089937430918326,3.8930387515629308,7,-5.099998474121094,-7.719993591308622,-16.792499542236328,-21.580001831054688,-17.350006103515625,0,-0.09622611670278003,3.25558716901487,198.4199981689453,-1.470595777964876,195.4499969482422,1.6666573767636041,191.5200042724609,-0.09622611670278003
10935,2023-08-01,199.47999572753903,200.07000732421875,196.82000732421875,197.63999938964844,1900300.0,-0.00025060418014211105,1.152303961196443,2.3291290827265656,55.26315685875426,54.7725867856449,-5.197502896777905,-6.689583931206414,-12.643906394453836,-12.676220458821206,6.628719447453281,3.25,2.560451025153384,5.888496398925753,-2.3630028518067547,14.13999564965826,1.7627467735594848,10.01424602429202,-8.609296777343701,93.92147417677432,32.01697415476972,4.125749625366258,8,-5.049995422363253,-7.144989013671847,-16.204998016357393,-21.529998779296847,-21.019989013671847,1,-0.08482052602435186,-1.3687815858105585,199.52999877929688,3.25558716901487,198.4199981689453,-1.470595777964876,195.4499969482422,-0.08482052602435186
10936,2023-08-02,192.4600067138672,198.16000366210938,191.8699951171875,198.08999633789062,3739700.0,-0.03519144357342052,1.1802439817740908,-3.0597830593933435,43.23001973578938,53.9996872362817,1.4532807130911465,0.5524779569519183,-5.677650930734416,-5.571546854110238,6.6291151086739415,7.610000610351534,1.8526421374361064,-1.2544929504394418,-9.35248771082263,6.843501809943746,-5.3034903306310355,2.794504429752152,-1.0355493344726483,7.169025626573642,-48.84961791498163,4.048997380191597,8,2.5399932861328125,-0.125,-9.185009002685547,-14.510009765625,-14.990005493164062,2,-0.05658318097140436,1.152303961196443,199.47999572753903,-1.3687815858105585,199.52999877929688,3.25558716901487,198.4199981689453,-0.05658318097140436
10937,2023-08-03,191.4900054931641,193.2400054931641,188.94000244140625,190.67999267578125,3040100.0,-0.0050400144802301705,-1.0046665647041382,-0.14387465545699712,49.3613681424273,54.299965368256416,3.0304164666089264,2.0447354164291482,-4.798908167419512,-4.492900901023603,6.858427253446775,4.300003051757841,1.4343506171816216,-2.4894943237304403,-9.865401477983283,4.886412830522403,-6.177447900856862,1.1984592533959812,8.610000610351506,22.8494822131256,-33.092163124587074,3.687953577126427,8,3.0299987792968466,0.8450012207030966,-8.21500778198245,-13.540008544921903,-13.840011596679716,3,-0.05070764235898384,1.1802439817740908,192.4600067138672,1.152303961196443,199.47999572753903,-1.3687815858105585,199.52999877929688,-0.05070764235898384
10938,2023-08-04,188.3500061035156,190.25999450683597,184.7400054931641,189.0,3632900.0,-0.016397719460928162,2.4826616862736923,-0.8024489027032188,38.97606096459223,53.330811715298594,6.2631192849699175,5.717290522959644,-1.6792493212575152,-1.2740269234076607,7.448143944914887,6.75,0.8400462967165936,-5.781494140625028,-12.50126665585961,0.9382783746095527,-9.141380398242319,-2.421607883007738,11.526799926757803,23.502607206399666,-28.910756561486473,3.3598862576172888,8,4.069999694824247,3.985000610351591,-5.415008544921847,-10.400009155273409,-13.300003051757784,4,-0.03143091710058532,-1.0046665647041382,191.4900054931641,1.1802439817740908,192.4600067138672,1.152303961196443,199.47999572753903,-0.03143091710058532
10939,2023-08-07,190.1000061035156,191.3699951171875,188.8699951171875,190.6999969482422,2035200.0,0.00929121286589285,1.5773366158299185,0.9230715057044966,41.56563852839966,51.63669281379986,4.645816171242302,4.102823868354562,-2.955131851860756,-2.998523010277353,8.18748856666374,3.0199890136719034,1.0921605383310862,-3.9839942932129304,-10.808101298105015,2.8401127116791542,-7.396047795658973,-0.5719407907668881,9.171327905273444,34.964122440569554,-14.981715647151788,3.412053502446039,8,2.319999694824247,2.235000610351591,-7.165008544921847,-12.150009155273409,-13.930007934570284,0,-0.04502899811966121,2.4826616862736923,188.3500061035156,-1.0046665647041382,191.4900054931641,1.1802439817740908,192.4600067138672,-0.04502899811966121
10940,2023-08-08,186.6100006103516,187.3600006103516,183.75,187.0,2939500.0,-0.018358786854870357,5.504502027630483,0.6500089010960283,38.72790717020672,49.677023047456,7.506460576904857,7.642870647348815,1.0043248544874643,0.5552313441148442,9.029798779878783,6.350006103515597,1.2916390338031931,-7.2569999694823935,-14.744491148614657,0.2304912096498697,-11.00074555904854,-3.5132543799162477,12.080080257812455,19.84732743595248,-27.7810202000248,3.743745589566135,8,5.315002441406222,5.315002441406222,-2.6400032043457315,-7.965003967285185,-6.940002441406278,1,-0.02373939188725671,1.5773366158299185,190.1000061035156,2.4826616862736923,188.3500061035156,-1.0046665647041382,191.4900054931641,-0.02373939188725671
10941,2023-08-09,184.80999755859372,187.5,184.38999938964844,186.41000366210938,2341900.0,-0.009645801649807328,-1.549178277509568,4.102586173168336,43.34799932891529,47.68383140836756,9.224620607500555,9.074050143408073,3.129077020087635,2.3500848730121504,9.223957428520471,3.1100006103515625,1.3604875335048519,-8.52750320434572,-16.99252502910136,-0.06248137959008204,-12.76001411672354,-4.294992291967901,12.983678457480494,11.169620074058615,-39.499194850163946,4.232510912377816,8,7.115005493164091,7.115005493164091,-0.2449989318847372,-5.56999969482419,-6.669998168945284,2,-0.0343595634901368,5.504502027630483,186.6100006103516,1.5773366158299185,190.1000061035156,2.4826616862736923,188.3500061035156,-0.0343595634901368
10942,2023-08-10,184.7100067138672,188.9499969482422,184.13999938964844,187.0500030517578,2268000.0,-0.0005410467293298638,-1.7643576859330194,1.462492132216877,39.39127359375253,45.533686791415064,8.538886000800574,8.544134828860422,3.53033676731323,2.456746830533177,8.79971447289284,4.80999755859375,0.6733242020113437,-7.9494941711425895,-16.908808170379984,1.0098198280948054,-12.429151170761287,-3.469837171523892,12.241048741242565,12.598521378338113,-38.22234647416131,4.479656999618696,8,7.214996337890625,7.214996337890625,2.2449951171875,-5.470008850097656,-4.9900054931640625,3,-0.03919660673489933,-1.549178277509568,184.80999755859372,5.504502027630483,186.6100006103516,1.5773366158299185,190.1000061035156,-0.03919660673489933
10943,2023-08-11,183.2100067138672,184.4499969482422,182.0200042724609,183.0,2859400.0,-0.008120837775311474,-1.2396264757792563,-0.08974659937138907,37.010791505449006,42.986023980920706,8.553999327971269,9.859721711193458,5.312004876589128,3.9354431294424614,9.328466715273196,2.6900024414062784,0.23376103358526734,-9.011494445800793,-18.91906587232853,0.8960769807269457,-13.965280159064662,-4.057708732536923,12.948985413935986,12.727311300817387,-37.616025541429394,4.953785713263862,8,7.834999084472656,7.849998474121065,4.297496795654297,-3.9700088500976562,-4.4600067138671875,4,-0.030347757292898847,-1.7643576859330194,184.7100067138672,-1.549178277509568,184.80999755859372,5.504502027630483,186.6100006103516,-0.030347757292898847
10944,2023-08-14,185.38999938964844,185.6199951171875,182.5500030517578,183.3800048828125,2057000.0,0.011898873401527288,1.485837662859155,9.571096417932138,34.96338111742665,40.73049334299542,4.645879300535199,7.184076858859953,3.357132216942148,1.7252111034354698,9.964800600751197,3.0699920654296875,-0.7999314018990731,-6.283001708984386,-16.43744131214018,3.8714378941714074,-11.360221510562269,-1.2057819074065037,9.637873709727359,48.629129565531606,1.9361788945217882,5.077219801577893,8,4.700004577636719,5.670005798339815,2.3800048828125,-6.150001525878906,-9.30999755859375,0,-0.0557742940392284,-1.2396264757792563,183.2100067138672,-1.7643576859330194,184.7100067138672,-1.549178277509568,184.80999755859372,-0.0557742940392284
10945,2023-08-15,181.32000732421875,184.1000061035156,181.0399932861328,182.9600067138672,1959500.0,-0.021953676459513183,-1.7817951047641247,-0.8159223242008092,35.035203148471155,39.81995816662672,6.558693572440603,10.602086220027218,7.629257273722885,5.769571106485813,10.711322616473511,4.350006103515625,-2.08420690925459,-9.593994140625,-20.47273255601283,1.2847442747628293,-15.033363348318915,-4.154624932931085,12.667236269003865,3.5399988425702653,-42.94600780551843,5.439369207693919,8,5.8199920654296875,9.249992370605469,6.4499969482421875,-2.0800094604492188,-7.480010986328125,1,-0.028402873082090108,1.485837662859155,185.38999938964844,-1.2396264757792563,183.2100067138672,-1.7643576859330194,184.7100067138672,-0.028402873082090108
10946,2023-08-16,177.1699981689453,180.63999938964844,175.77000427246094,180.38999938964844,4869000.0,-0.0228877618996165,1.6182760855476346,1.963416109193424,23.35276197526207,36.93011303694169,9.288514052574158,14.003578681971987,12.092730511602383,9.824209232938642,11.633276534259796,5.5500030517578125,-3.7710245963879174,-12.813003540039062,-25.03838808568824,-0.5876189943898851,-18.925695812863637,-6.700311267214488,15.522520393568328,10.622114373833593,-31.811892147936835,6.112692272824588,8,6.400001525878906,10.765007019042969,10.600006103515625,2.0699996948242188,-1.69000244140625,2,0.014110741241956992,-1.7817951047641247,181.32000732421875,1.485837662859155,185.38999938964844,-1.2396264757792563,183.2100067138672,0.014110741241956992
10947,2023-08-17,175.49000549316406,178.27000427246094,174.6300048828125,177.74000549316406,2804100.0,-0.009482376774532897,1.1993970238424518,0.6987574990759432,15.268089835079252,34.295894022551366,9.454466163454526,15.355640088874338,13.976736997478724,11.426195672966912,12.59804562689267,3.6399993896484375,-5.3864636666076535,-13.784996795654308,-27.62502958502995,0.05503599372133294,-20.70501319034213,-6.864980400966488,15.171811354543252,7.825308230589803,-26.995960401183858,6.920016394687824,8,7.5099945068359375,11.875,12.279998779296875,3.7499923706054688,-0.0600128173828125,3,0.015100540278845775,1.6182760855476346,177.1699981689453,-1.7817951047641247,181.32000732421875,1.485837662859155,185.38999938964844,0.015100540278845775
10948,2023-08-18,175.75,176.5,173.4199981689453,173.89999389648438,2834600.0,0.0014815345529524127,-1.192174026368948,-0.8222249348958334,13.02857798974776,31.125109518256714,8.067595040878388,14.565759873705417,13.850612968564917,11.135538896072148,13.665494990878413,3.0800018310546875,-5.992325372709445,-12.714501953124994,-27.740263224103217,2.311259317853228,-20.22738258861409,-5.201621317635897,12.667363172622032,19.098380441729546,-7.846981428693951,7.512880635489104,8,5.43499755859375,11.010002136230469,13.465003967285156,4.93499755859375,-3.410003662109375,4,0.022588911639846998,1.1993970238424518,175.49000549316406,1.6182760855476346,177.1699981689453,-1.7817951047641247,181.32000732421875,0.022588911639846998
10949,2023-08-21,177.22000122070312,177.66000366210938,174.22000122070312,176.1199951171875,3345900.0,0.00836416057299072,2.474730660748139,0.5945959321027366,16.855250859159625,28.694814372584815,5.116481391246197,12.545793497786065,12.49209228972245,9.661793636042773,14.67773066126303,3.44000244140625,-6.917892832080696,-10.48700103759765,-26.19575781464968,5.22175573945438,-18.341379426123666,-2.632622649071635,8.797783551330639,35.58052648498063,16.40051190937359,7.854378388526022,8,3.964996337890625,9.540000915527344,13.210002899169922,3.464996337890625,-4.410003662109375,0,0.008633330147602702,-1.192174026368948,175.75,1.1993970238424518,175.49000549316406,1.6182760855476346,177.1699981689453,0.008633330147602702
10950,2023-08-22,176.66000366210938,179.3800048828125,175.36000061035156,178.99000549316406,4241700.0,-0.0031599004330010727,1.585211243419342,-2.1181717297822167,20.870179229014227,26.197278805929137,4.6004277451467885,12.236759939613876,13.134215625879733,10.125815894907987,16.213535010217043,4.0200042724609375,-7.23856689654275,-10.096998596191412,-26.076392459855555,5.882395267472731,-18.086695528023483,-2.1073016643593405,7.342135253430229,44.87541475579601,23.177401481701132,7.9896969318320705,8,4.524993896484375,10.099998474121094,14.21500015258789,4.024993896484375,-0.25,1,-0.0032831530568969702,2.474730660748139,177.22000122070312,-1.192174026368948,175.75,1.1993970238424518,175.49000549316406,-0.0032831530568969702
10951,2023-08-23,177.47999572753906,178.7899932861328,168.5399932861328,168.61000061035156,7413500.0,0.004641639581294488,-1.2752472564693131,-3.8068618655001014,24.026650010410137,24.490098407779982,2.9405616967082437,10.86821336700234,12.239933881749948,9.133167817410168,17.61302043561838,10.25,-7.846724071600306,-8.57500610351562,-24.903157152198247,7.7531449451670085,-16.739081627856933,-0.4109305791743054,4.829000668545461,82.4722590162596,58.40336063883619,8.164075524341312,8,-0.40000152587890625,6.840003967285156,13.652507781982422,3.2050018310546875,-2.3899993896484375,2,-0.02050935022128597,1.585211243419342,176.66000366210938,2.474730660748139,177.22000122070312,-1.192174026368948,175.75,-0.02050935022128597
10952,2023-08-24,173.69000244140625,178.25,172.9499969482422,176.77000427246094,6811300.0,-0.021354481504220146,-1.3245562080677273,-0.34723827807825164,23.46121931250285,22.984590386341523,5.590922609458715,13.6439491545853,15.758225410920062,12.678652597528014,19.209062234053253,5.3000030517578125,-8.19247237926885,-11.27699966430663,-27.86705922946075,5.313059900847492,-19.572029446883676,-2.981969881729583,6.140573394886957,47.509258724878975,22.403390261182373,8.295029782577057,8,3.3899917602539062,10.629997253417969,18.132495880126953,6.9949951171875,1.739990234375,3,0.010305678282989561,-1.2752472564693131,177.47999572753906,1.585211243419342,176.66000366210938,2.474730660748139,177.22000122070312,0.010305678282989561
10953,2023-08-25,178.16000366210938,179.0,173.3800048828125,173.3800048828125,4538700.0,0.025735512452485843,-1.3514629926387496,-1.5519467329862127,30.322979742099037,22.468990233527343,0.3679380688192282,7.987836728180639,11.078336400722065,8.002662569979435,20.671840599593544,5.6199951171875,-8.626112837343413,-5.793998718261719,-21.368415112808634,9.780417676285197,-13.581206915535176,1.993209479011739,-9.620010375976562,88.74538823300878,62.206127280053884,7.787208197273461,8,-1.8400039672851562,6.159996032714844,13.80999755859375,2.524993896484375,-6.6500091552734375,4,-0.01532336624501729,-1.3245562080677273,173.69000244140625,-1.2752472564693131,177.47999572753906,1.585211243419342,176.66000366210938,-0.01532336624501729
10954,2023-08-28,180.3300018310547,181.1199951171875,179.24000549316406,180.08999633789062,2851700.0,0.012180052336891789,1.0659316705093271,0.05021036704100721,39.1798625760574,22.929507947703595,-2.9003004260232217,4.538354693750989,8.79122900536575,5.655724739619814,21.848313124794505,2.959991455078125,-8.900843134231167,-2.6640007019042855,-16.461493537980175,11.133492134171604,-9.56274711994223,4.234745716133659,-11.580808410644522,93.72024506242397,63.59428977555697,6.898746418037943,8,-5.500007629394531,3.9899978637695312,12.09749984741211,0.3549957275390625,-6.540008544921875,0,-0.04430768819405684,-1.3514629926387496,178.16000366210938,-1.3245562080677273,173.69000244140625,-1.2752472564693131,177.47999572753906,-0.04430768819405684
10955,2023-08-29,182.55999755859372,183.44000244140625,178.11000061035156,178.72000122070312,3574800.0,0.01236619367213354,-1.1067211078006827,15.999618539004269,46.17995971051256,25.465863251620316,-5.515969173008671,1.0284924834056142,6.509531653855305,3.33580429707564,23.219701244514276,5.3300018310546875,-8.925237060026035,0.41199493408200283,-10.997580107329526,11.821569975493532,-5.2927925866237615,6.116782454787767,-13.315972070312455,94.09393058996159,59.02672797744371,5.704787520705763,8,-6.56999969482419,1.7600021362304972,10.157501220703153,-1.8749999999999716,-10.459991455078097,1,-0.05340709975015556,1.0659316705093271,180.3300018310547,-1.3514629926387496,178.16000366210938,-1.3245562080677273,173.69000244140625,-0.05340709975015556
10956,2023-08-30,181.57000732421875,182.8999938964844,180.3999938964844,181.67999267578125,3080900.0,-0.0054228212511737706,-1.040806158292068,-0.028642045951251513,44.825305691778986,28.749998346809175,-4.287027617925361,1.2235311048758604,7.447501083183511,4.280294965244764,24.626719043447114,2.5,-9.10381808492238,-0.03349533081055256,-10.35888007821876,10.291889416597655,-5.196187704514642,5.129197042893537,-11.474223218749984,82.1735544523203,42.43570572169726,5.162692373704099,8,-5.580009460449219,2.7499923706054688,11.147491455078125,-0.885009765625,-7.600006103515625,2,-0.028418810673370043,-1.1067211078006827,182.55999755859372,1.0659316705093271,180.3300018310547,-1.3514629926387496,178.16000366210938,-0.028418810673370043
10957,2023-08-31,181.77999877929688,183.9600067138672,180.82000732421875,181.57000732421875,3362800.0,0.0011565316220050192,-2.6725322577766675,-1.9092674805771366,47.538707764454244,32.58445721066545,-3.923557002011222,0.26223671641432134,7.268740488954961,3.9652073107657486,25.54671662765392,3.1399993896484375,-9.006952804325977,0.6619964599609318,-8.560270179552106,9.88426309947397,-3.949136859795601,5.273129779717465,-10.88356157367187,79.3950136362784,34.74345534443562,4.611133319756524,8,-5.529998779296875,2.5400009155273438,10.46249771118164,-1.095001220703125,-8.459991455078125,3,-0.0368027422506958,-1.040806158292068,181.57000732421875,-1.1067211078006827,182.55999755859372,1.0659316705093271,180.3300018310547,-0.0368027422506958
10958,2023-09-01,182.42999267578125,182.63999938964844,180.66000366210938,182.6000061035156,1879000.0,0.0035757173553154775,14.8399658203125,-0.8096206946663376,44.622069732588045,35.669659307713054,-3.940758557552641,-0.9001617722688593,6.636575003775931,3.2374192421368093,25.91064589473382,1.9799957275390625,-8.06317267280835,1.6079910278320426,-6.996237692250503,10.212219747914588,-2.694123332209216,5.910105387873301,-10.488469909496871,73.8459411663441,28.470745018151504,4.302114360041268,9,-6.17999267578125,1.8900070190429688,9.952507019042969,-1.7449951171875,-6.459991455078125,4,-0.03837088352264839,-2.6725322577766675,181.77999877929688,-1.040806158292068,181.57000732421875,-1.1067211078006827,182.55999755859372,-0.03837088352264839
10959,2023-09-05,181.5399932861328,183.42999267578125,180.2100067138672,181.4199981689453,2488000.0,-0.004878580416489808,-1.5354439504986184,-0.7057978818884684,50.45190305822112,38.95651751095827,-2.652459633835292,-0.7213207418682828,7.539908904840985,4.077509895773488,26.448033740131766,3.2199859619140625,-6.659811898661928,1.1459922790527344,-6.2868795993546485,8.578864157460117,-2.570443660150943,4.862428218256412,-8.636991804041799,58.63229225897659,7.636189781194659,3.716435939203689,9,-5.2899932861328125,2.7800064086914062,11.072505950927734,-0.8549957275390625,-6.6199951171875,1,-0.05524952710275899,14.8399658203125,182.42999267578125,-2.6725322577766675,181.77999877929688,-1.040806158292068,181.57000732421875,-0.05524952710275899
10960,2023-09-06,182.17999267578125,182.47000122070312,178.75,181.5399932861328,3382500.0,0.003525390620895852,5.098280282658996,5.33354526958291,62.025945142922474,43.17866141457074,-2.7123356714139106,-1.8026445202647494,6.908060832497341,3.3619159081524117,26.414744200868157,3.720001220703125,-5.1217548967702555,2.0074920654296875,-4.890194692068235,8.90517882292761,-1.4413513133192737,5.456335444178649,-8.392430775148142,65.83470740357834,9.329565968992796,3.4488433787489545,9,-3.7249908447265625,2.1250076293945312,10.940010070800781,-1.1649932861328125,-8.579986572265625,2,-0.04605335232711205,-1.5354439504986184,181.5399932861328,14.8399658203125,182.42999267578125,-2.6725322577766675,181.77999877929688,-0.04605335232711205
10961,2023-09-07,178.4600067138672,181.41000366210938,177.64999389648438,179.94000244140625,5562200.0,-0.02041928922751901,-1.425796035695476,-2.3124955296473786,56.493243946506695,46.848886373904506,1.297757106201118,1.493812682689395,10.398422293422868,6.9933290868246445,26.47786474968894,4.529998779296875,-3.800417976969385,-1.3949943542480412,-7.970963853885991,5.180975145389908,-4.682979104067016,1.8929903955709335,-3.858649228175352,12.836944089105343,-47.767613608508256,3.287984749818979,9,0.20999908447265625,4.889991760253906,14.922496795654297,2.55499267578125,-7.3899993896484375,3,-0.035638240340026606,5.098280282658996,182.17999267578125,-1.5354439504986184,181.5399932861328,14.8399658203125,182.42999267578125,-0.035638240340026606
10962,2023-09-08,177.47000122070312,178.8699951171875,176.7100067138672,178.39999389648438,3182200.0,-0.005547492188271552,1.3101540570533325,0.6283752435742785,53.644078864846904,49.44011960976538,3.2188385036256477,2.0170179878889485,11.22251537399228,7.871180372408787,26.91359001270707,2.1599884033203125,-2.8014652938206552,-2.0229995727539176,-8.262133977302739,4.2161348317949034,-5.142566775028314,1.0965676295204787,-2.119951796757249,11.309465691494797,-52.29213237568845,3.1195672022744065,9,2.8650054931640625,3.4199981689453125,16.19750213623047,3.5449981689453125,-4.720001220703125,4,-0.019721642958954955,-1.425796035695476,178.4600067138672,5.098280282658996,182.17999267578125,-1.5354439504986184,181.5399932861328,-0.019721642958954955
10963,2023-09-11,177.64999389648438,179.91000366210938,175.2899932861328,179.5399932861328,2768100.0,0.001014214653424217,2.513288969082333,2.032273413401588,50.96367973824023,50.749432627785694,3.306619253539509,1.4747361686465865,10.888820929530311,7.578781942232837,27.166376031950325,4.6200103759765625,-1.920790192628857,-1.5650062561035156,-7.598895555090934,4.468883042883903,-4.5819509055972105,1.4519383933901793,6.3100128173828125,28.99263866472464,-36.57735739876975,3.0169446494937073,9,1.975006103515625,2.3050003051757812,15.777511596679688,3.3650054931640625,-5.0399932861328125,0,-0.024373693898287918,1.3101540570533325,177.47000122070312,-1.425796035695476,178.4600067138672,5.098280282658996,182.17999267578125,-0.024373693898287918
10964,2023-09-12,175.0500030517578,179.00999450683594,175.02000427246094,176.5,2862900.0,-0.014635468246858241,-4.284774502571772,0.7671944002648087,46.6940343915924,50.80655203679457,5.675743374126284,3.4365558818177533,13.129900708803518,10.066553190914362,27.707801500274332,3.989990234375,-0.7158310117708595,-3.6479972839355526,-9.207398130162801,1.9114035622916958,-6.427697707049191,-0.8682968608219142,8.736603393554674,0.40266834342735075,-64.98492245531143,2.7797004231136313,9,4.44000244140625,4.904991149902344,17.327503204345703,5.964996337890625,-3.779998779296875,1,0.005255630693552726,2.513288969082333,177.64999389648438,1.3101540570533325,177.47000122070312,-1.425796035695476,178.4600067138672,0.005255630693552726
10965,2023-09-13,176.1699981689453,177.6199951171875,175.3000030517578,175.91000366210938,2269400.0,0.006398143945512302,-2.1351334632396153,-0.17930693381880938,47.34279690341686,51.08627328253211,3.9716678577902087,2.014222752886809,11.672083062998354,8.86478045958819,28.061305953565196,2.5699920654296875,0.07139074511954391,-2.2705017089843693,-7.795520384735369,3.25451696676663,-5.033011046859883,0.4920076288911446,7.2659441894531085,17.99677631186198,-43.361325827964116,2.7625093378755015,9,3.32000732421875,2.5749969482421875,16.207508087158203,4.845001220703125,-7.4499969482421875,2,-0.007095419271113679,-4.284774502571772,175.0500030517578,2.513288969082333,177.64999389648438,1.3101540570533325,177.47000122070312,-0.007095419271113679
10966,2023-09-14,179.6699981689453,180.11000061035156,175.22000122070312,178.25,4135400.0,0.0198671739591183,3.2521677403090234,5.461646810258818,62.27424170958998,52.723554831991635,0.19423412151923003,-1.358533081209032,8.007555928835643,5.312743917651488,27.472115134930565,4.8899993896484375,0.4555240805170513,1.1044982910156307,-4.412607938468653,6.621604520499915,-1.6540548237265114,3.8630514057577727,3.4293066660156057,91.35554502994802,27.078858368546236,2.7585531147421354,9,-0.44499969482421875,-0.9250030517578125,12.2550048828125,1.345001220703125,-13.149993896484375,3,-0.03378411603100273,-2.1351334632396153,176.1699981689453,-4.284774502571772,175.0500030517578,2.513288969082333,177.64999389648438,-0.03378411603100273
10967,2023-09-15,178.13999938964844,179.5800018310547,177.2100067138672,179.41000366210938,6062000.0,-0.00851560524789563,1.944092197170017,-0.8943703592267438,49.953304549084365,53.31591425604678,1.2891695456402772,0.40072107021723014,9.474683062065026,6.771381203615732,26.714710671965058,2.459991455078125,0.38107202569773335,-0.5580001831054631,-5.888230789797461,4.772230423586535,-3.223115486451462,2.107115120240536,4.636133422812492,61.2966082895155,0.11029530854754199,2.6651153033459956,9,1.0849990844726562,0.6049957275390625,13.785003662109375,2.875,-14.270004272460938,4,-0.03968784152718774,3.2521677403090234,179.6699981689453,-2.1351334632396153,176.1699981689453,-4.284774502571772,175.0500030517578,-0.03968784152718774
10968,2023-09-18,179.72000122070312,180.3600006103516,177.39999389648438,178.10000610351562,2733700.0,0.008869438848479572,1.0413882370273508,-1.2755824152058728,48.53576009569918,53.10300948243322,-0.7997755963663735,-0.9134410428712556,7.877242595097044,5.221409959333556,25.685800158428385,2.960006713867216,0.45688004572491536,0.8235015869140625,-4.337479397464136,5.984482571292261,-1.7569889052750227,3.4039920791031477,2.7458864501577978,88.01498448402923,29.665730589154066,2.5804904921890985,9,-0.9749984741210938,-2.6400070190429688,12.205001831054688,6.075004577636719,-14.790008544921875,0,-0.038782557163148934,1.944092197170017,178.13999938964844,3.2521677403090234,179.6699981689453,-2.1351334632396153,176.1699981689453,-0.038782557163148934
10969,2023-09-19,178.75,179.02000427246094,176.16000366210938,178.1999969482422,2852700.0,-0.005397291420624506,4.247651711345979,0.33950907994876045,40.26569234703749,50.68520361622379,-0.29855015751431324,0.18662955649278956,8.633128289861645,6.223770296647331,24.98866208084905,3.55999755859375,0.37253121784323184,-0.22299957275390625,-5.3243608529093365,4.878361707401524,-2.773680212831607,2.3276810673237947,3.418052334924937,68.67702720755183,14.235827956746881,2.5506806400777102,9,-0.5349960327148438,-1.6700057983398438,12.302505493164062,8.0050048828125,-18.960006713867188,1,-0.03434964693509612,1.0413882370273508,179.72000122070312,1.944092197170017,178.13999938964844,3.2521677403090234,179.6699981689453,-0.03434964693509612
10970,2023-09-20,176.0800018310547,179.0800018310547,175.92999267578125,179.02000427246094,2606500.0,-0.014937052693400399,1.0588311558791264,-5.345429324455542,37.08231218903419,48.528433420949064,1.5814774464250547,2.9628546051617946,11.05679471143165,8.959470457801586,24.693704896101703,3.1500091552734375,0.24135984130612087,-2.863997650146473,-8.026945167546813,2.2989498672538673,-5.445471408846657,-0.28252389144628864,5.802128581371676,16.73153137106461,-32.78887403740201,2.581473758700172,9,1.6100006103515625,0.23999786376953125,14.495002746582031,10.675003051757812,-15.220001220703125,2,-0.02731711442852469,4.247651711345979,178.75,1.0413882370273508,179.72000122070312,1.944092197170017,178.13999938964844,-0.02731711442852469
10971,2023-09-21,173.83999633789062,176.66000366210938,173.39999389648438,175.39999389648438,3780800.0,-0.012721521296400806,-1.6721364784751231,0.5306109738628578,32.94670690238294,46.228725425119734,3.461197763944824,5.181854698150119,12.875901920164239,11.216733528068232,23.730585710251223,3.260009765625,-0.11509868817222468,-4.922003173828131,-10.538917289878299,0.6949109422220374,-7.730460231853215,-2.1135461158030466,7.7676490289371145,6.321868059833663,-37.79121729918002,2.8084570580250823,9,3.0400009155273438,2.410003662109375,15.015003204345703,12.915008544921875,-13.269989013671875,3,-0.029452342527871656,1.0588311558791264,176.0800018310547,4.247651711345979,178.75,1.0413882370273508,179.72000122070312,-0.029452342527871656
10972,2023-09-22,175.47999572753906,176.8800048828125,174.25999450683594,174.99000549316406,2839700.0,0.009433958951890364,-1.6871733074587625,-0.31409679564928206,35.681902629079005,44.53075019076849,1.6865936970372957,3.8818578019218535,10.732860003377596,9.561231003862758,22.687976722958,3.040008544921875,-0.832179140141136,-3.3715034484863224,-8.697653053052363,1.9546461560797184,-6.034578250769329,-0.7084286462033162,5.635190551068064,29.88505495131869,-10.034642144251368,2.6630748022830133,9,1.4000015258789062,0.7700042724609375,10.272506713867188,11.275009155273438,-19.599990844726562,4,-0.051059902400442,-1.6721364784751231,173.83999633789062,1.0588311558791264,176.0800018310547,4.247651711345979,178.75,-0.051059902400442
10973,2023-09-25,175.42999267578125,175.5800018310547,173.05999755859375,174.5,2300400.0,-0.00028495015372265176,3.0975313236571145,1.897982062780269,36.96114703482303,43.44931826223856,1.5517566826594589,3.9177117311892857,10.471966842289788,9.577399392629104,21.867797540102362,2.5200042724609375,-1.1915185427148458,-3.28500595092774,-8.82155006274013,2.2515381608846496,-6.053278006833921,-0.5167338950215594,5.222282059898504,39.368661713900444,1.740965711270654,2.768272055906193,9,1.2800064086914062,0.82000732421875,9.752510070800781,11.32501220703125,-18.099990844726562,0,-0.06589521770064832,-1.6871733074587625,175.47999572753906,-1.6721364784751231,173.83999633789062,1.0588311558791264,176.0800018310547,-0.06589521770064832
10974,2023-09-26,172.33999633789062,173.82000732421875,171.4199981689453,173.36000061035156,3492500.0,-0.01761384293962409,1.4742136682895368,-1.0967874253461967,30.989169079106404,41.63224850398184,4.712479868048746,6.7231232879280185,13.067226479546122,12.63552774048145,21.64647982819074,4.0099945068359375,-1.5006504793097974,-5.975502014160156,-12.138954272655326,0.1879502443350134,-9.057228143407741,-2.8937758849125714,7.7048962236222565,12.010414218156756,-21.13845134541532,3.0817261292475813,9,3.5500030517578125,3.910003662109375,11.632503509521484,14.415008544921875,-13.099990844726562,1,-0.04299642462322728,3.0975313236571145,175.42999267578125,-1.6871733074587625,175.47999572753906,-1.6721364784751231,173.83999633789062,-0.04299642462322728
10975,2023-09-27,172.80999755859375,174.0,170.64999389648438,172.99000549316406,2558400.0,0.002727174368633678,2.045464318659444,0.17647762801621614,37.516544971643455,38.88139331087667,4.152410335378761,5.781652637060034,12.093236325145739,12.15299317244424,22.013920751682335,3.350006103515625,-1.7585388823381152,-5.01800079345702,-11.308935344572092,1.272933757658052,-8.163468069014556,-1.872533517899484,6.372405563662369,34.67094467167944,-1.0039818512817291,3.1454672755575372,9,2.6949996948242188,3.44000244140625,11.16250228881836,13.950004577636719,-8.470001220703125,2,-0.07534288789076748,1.4742136682895368,172.33999633789062,3.0975313236571145,175.42999267578125,-1.6871733074587625,175.47999572753906,-0.07534288789076748
10976,2023-09-28,176.41000366210938,177.6199951171875,172.25999450683594,172.80999755859375,2781800.0,0.02083216338392102,-1.2808453996493734,-19.999152326862763,47.900162502539104,38.65326641681609,0.04620193816100482,1.8711878954663916,8.043571653769874,8.528368053059893,21.943325664027714,5.3600006103515625,-1.6136171705842912,-1.1599945068359432,-7.2239018654139215,4.903912851742035,-4.191948186124932,1.871959172453046,1.7485103530541437,82.6400108584764,42.070255224961734,3.031953679288994,9,-0.9050064086914062,-0.160003662109375,7.562496185302734,10.349998474121094,-8.490005493164062,3,-0.08814694591550398,2.045464318659444,172.80999755859375,1.4742136682895368,172.33999633789062,3.0975313236571145,175.42999267578125,-0.08814694591550398
10977,2023-09-29,175.08999633789062,178.61000061035156,174.1300048828125,177.9600067138672,2703800.0,-0.007482610378190646,1.1486799495032658,-0.7972237528080363,45.147844797667794,38.276831383701484,0.9924331025635809,2.8082810506934095,9.087251639977353,9.7977876900826,22.012689405926253,4.4799957275390625,-1.5944538525059215,-2.1455017089843693,-7.964718810664209,3.6737153926954704,-5.055110259824289,0.7641068418555506,-4.44000244140625,55.77887809656351,13.176915853611781,2.9096085508399256,9,-0.22499847412109375,2.2150039672851562,5.6100006103515625,9.230003356933594,-7.519989013671875,4,-0.08292871847259076,-1.2808453996493734,176.41000366210938,2.045464318659444,172.80999755859375,1.4742136682895368,172.33999633789062,-0.08292871847259076
10978,2023-10-02,175.42999267578125,176.89999389648438,173.69000244140625,175.0,1727200.0,0.0019418375978172975,-1.1049208540953752,-0.14982269032213474,50.787706178604935,39.445944031653426,-0.022458554453578472,2.0205691250051814,8.39471146917225,9.486906325845894,22.096218382874294,3.209991455078125,-2.306484981293835,-1.45550537109375,-6.780277501797229,3.8692667596097294,-4.11789143644549,1.2068806942579897,-4.6207986450195335,60.05018527144711,11.610032315108306,2.662386065351736,10,-0.5649948120117188,1.8750076293945312,5.2700042724609375,8.890007019042969,-7.3199920654296875,0,-0.1114403956517277,1.1486799495032658,175.08999633789062,-1.2808453996493734,176.41000366210938,2.045464318659444,172.80999755859375,-0.1114403956517277
10979,2023-10-03,171.50999450683594,176.39999389648438,170.49000549316406,173.77999877929688,3226100.0,-0.02234508540503677,-1.7424652781465628,-5.2791696238467,41.34472262686838,39.91954519141279,3.0871940873702215,5.42896292636658,11.896129220065745,13.384619951084119,22.640351430385405,5.9099884033203125,-2.673728430419345,-4.874003601074207,-10.242123143622251,0.49411594147383653,-7.5580633723482435,-2.189943829800171,7.100006103515625,12.561448608668199,-38.088398502616414,2.6840597712740224,10,3.040008544921875,5.7150115966796875,8.810005187988281,12.810005187988281,-2.5999908447265625,1,-0.08267735484777283,-1.1049208540953752,175.42999267578125,1.1486799495032658,175.08999633789062,-1.2808453996493734,176.41000366210938,-0.08267735484777283
10980,2023-10-04,173.7899932861328,174.3300018310547,171.72000122070312,172.58999633789062,3601000.0,0.013293678807773546,1.2894601232741947,-0.5286320218865743,38.560307218056906,40.543278559821005,0.5008682264853235,2.622642569883567,9.10935055038567,11.108780819118294,22.94783596003283,2.82000732421875,-3.1136895364729185,-2.174504852294916,-6.909482510361499,2.560472805771667,-4.541993681328194,0.1929839767383612,4.657607421875014,40.640268194049824,-4.659796268435876,2.36748882903329,10,0.760009765625,3.4350128173828125,5.785003662109375,10.530006408691406,-6.6599884033203125,2,-0.08372166612040333,-1.7424652781465628,171.50999450683594,-1.1049208540953752,175.42999267578125,1.1486799495032658,175.08999633789062,-0.08372166612040333
10981,2023-10-05,172.10000610351562,174.6300048828125,169.88999938964844,174.22000122070312,2874600.0,-0.009724306622388434,2.224490855114285,-1.7666670905229964,38.32174566207271,40.83659445237586,2.1434928002285005,4.017714389873618,10.395936314060918,12.793461853159556,23.21051185662727,4.7400054931640625,-3.3715776401240873,-3.546492004394537,-8.427805869932001,1.3348218611429274,-5.987148937163283,-1.1058350716257905,6.188442700195338,25.344110143243615,-17.191726067873088,2.440656932768738,10,2.149993896484375,4.8249969482421875,8.05499267578125,12.219993591308594,0.220001220703125,3,-0.04509011906110838,1.2894601232741947,173.7899932861328,-1.7424652781465628,171.50999450683594,-1.1049208540953752,175.42999267578125,-0.04509011906110838
10982,2023-10-06,173.97000122070312,175.2899932861328,170.1300048828125,170.7100067138672,3259900.0,0.01086574695449305,-1.3348373488360854,-1.5377367996775493,39.005733571561116,41.063770734235646,0.041102064388780946,1.973232310546507,8.009257227389242,10.868305678474513,23.234302231531284,5.1599884033203125,-3.307940740039612,-1.5014968872070256,-6.358446270175648,3.3554524957615968,-3.929971578691351,0.9269778042772998,3.9825096064453476,58.2026394896029,20.53478768888172,2.428474691484312,10,0.279998779296875,2.9550018310546875,6.18499755859375,10.349998474121094,-3.30999755859375,4,-0.03477612812155251,2.224490855114285,172.10000610351562,1.2894601232741947,173.7899932861328,-1.7424652781465628,171.50999450683594,-0.03477612812155251
10983,2023-10-09,173.32000732421875,173.89999389648438,171.42999267578125,172.85000610351562,2571900.0,-0.0037362412595478567,2.0307240081631126,0.14417239652323693,39.488975031811314,42.00819361786952,0.4026633595660769,2.405534923555706,8.028614599332059,11.484026952930407,23.01015367813522,2.540008544921875,-2.9383920133235506,-1.9349914550781193,-6.769035783905792,2.899052873749554,-4.352013619491942,0.482030709335703,4.31000304542971,52.68833838444211,18.160425464951913,2.4170221644138334,10,0.92999267578125,3.3399887084960938,6.964992523193359,10.999992370605469,4.2599945068359375,0,-0.03317562749258274,-1.3348373488360854,173.97000122070312,2.224490855114285,172.10000610351562,1.2894601232741947,173.7899932861328,-0.03317562749258274
10984,2023-10-10,175.97000122070312,177.57000732421875,173.47000122070312,173.64999389648438,2924500.0,0.0152896018030233,-2.0597144093466033,4.936172975780793,49.786902972125645,43.37156672903421,-1.8754920722358577,-0.18129622303797532,4.729990867807601,8.732271703922606,22.274805149354325,4.25,-2.6790761362746593,0.6690025329589844,-4.174328468117636,5.512333534035605,-1.7526629675793401,3.090668033497309,-6.0800018310546875,79.16660871776634,40.63658629414918,2.421665500538313,10,-1.720001220703125,0.6899948120117188,4.314998626708984,8.349998474121094,4.80999755859375,1,-0.04466670771055736,2.0307240081631126,173.32000732421875,-1.3348373488360854,173.97000122070312,2.224490855114285,172.10000610351562,-0.04466670771055736
10985,2023-10-11,174.9199981689453,177.10000610351562,173.24000549316406,176.3699951171875,2466900.0,-0.005966943481695464,1.652904132430746,-0.6249967114782563,52.193344261990276,43.84858692452879,-0.5528474931850837,0.8118841179154401,5.107401609672138,9.604716040690363,21.520727493730373,3.8600006103515625,-2.490890134460244,-0.3185005187988281,-5.146852933234754,4.509851895637098,-2.7326767260167912,2.095675688419135,-4.876398620605471,65.494708106422,21.944984902175555,2.414176207217956,10,-0.6699981689453125,1.2600021362304688,5.365001678466797,9.400001525878906,4.9199981689453125,2,-0.034358532870731096,-2.0597144093466033,175.97000122070312,2.0307240081631126,173.32000732421875,-1.3348373488360854,173.97000122070312,-0.034358532870731096
10986,2023-10-12,173.60000610351562,176.17999267578125,172.22000122070312,175.88999938964844,3569000.0,-0.0075462616010022465,1.7595952936672923,1.5793090384837993,46.13170422028441,43.957904638152854,0.36501358919480253,1.743185237498892,5.9519053976072485,10.765294189591316,21.603912676302485,3.959991455078125,-1.8543678086830937,-1.3349929809570256,-5.734536463097442,3.0645505011833905,-3.5347647220272336,0.8647787601131824,-3.4058783996582065,46.639786048877326,1.305328984832542,2.199771741070213,10,0.12999725341796875,2.0499954223632812,7.779994964599609,10.719993591308594,9.449996948242188,3,-0.037269590974813305,1.652904132430746,174.9199981689453,-2.0597144093466033,175.97000122070312,2.0307240081631126,173.32000732421875,-0.037269590974813305
10987,2023-10-13,171.07000732421875,174.25999450683594,170.02999877929688,173.97999572753906,2699900.0,-0.014573725174803709,1.4380477465711559,1.2707410196099336,41.85961441598312,42.96589444230598,2.5309673238812422,3.9171970412195947,7.998484377123418,13.107094474803432,21.88022663328109,4.2299957275390625,-1.5480385569823056,-3.5114921569824276,-7.962578683209188,0.9395943692443325,-5.737035420095793,-1.2859488938690617,6.5,13.793201144610254,-30.96177905194342,2.2255432631133734,10,2.6599960327148438,4.05499267578125,9.939994812011719,13.249992370605469,12.75,4,0.007306950058352024,1.7595952936672923,173.60000610351562,1.652904132430746,174.9199981689453,-2.0597144093466033,175.97000122070312,0.007306950058352024
10988,2023-10-16,172.75,173.75,171.5,171.72999572753906,3258900.0,0.00982049806426466,-2.04054931799202,-0.3505183289724135,50.80804933822352,44.0173751880121,0.48147092816651593,1.7794912561685976,5.945853546754449,11.300890376531072,22.417191626803596,2.67999267578125,-1.7620789694570078,-1.48299942016601,-5.284078432505794,2.318079592173774,-3.383538926335916,0.41754008600389625,4.669207153320315,36.074245864549056,-12.293009127302156,1.900539506169892,10,0.9800033569335938,2.375,7.8625030517578125,11.569999694824219,8.5,0,-0.012098386905300296,1.4380477465711559,171.07000732421875,1.7595952936672923,173.60000610351562,1.652904132430746,174.9199981689453,-0.012098386905300296
10989,2023-10-17,172.61000061035156,174.07000732421875,168.72999572753906,169.49000549316406,2283600.0,-0.0008104161484714378,-1.3017218699850044,3.0588059299594597,49.60064447760812,45.24407932796225,0.8872156367947923,1.5135104659869967,5.647488623239781,11.547619379463498,22.91992066662797,5.3400115966796875,-1.809247251298416,-1.3159988403320426,-4.526993411585039,1.8949957309209537,-2.921496125958555,0.2894984452944698,4.661422375488286,46.35603432402919,-3.5890629369991984,1.6054972856265044,10,0.5400009155273438,1.93499755859375,7.179996490478516,11.709999084472656,10.05999755859375,1,0.028793240270720943,-2.04054931799202,172.75,1.4380477465711559,171.07000732421875,1.7595952936672923,173.60000610351562,0.028793240270720943
10990,2023-10-18,171.27000427246094,172.9600067138672,169.72000122070312,170.6999969482422,3827200.0,-0.0077631442740998535,-1.5612704003473938,0.1826949411166321,38.71815190095565,45.2881244656159,2.047473517918121,2.6084120743770143,6.637022172648642,13.00057020890057,23.39701360158111,3.2400054931640625,-2.1192065976041476,-2.4154953002929744,-5.667461165826836,0.8364705652408873,-4.041478233059905,-0.7895123675260436,5.659761623046876,34.09408839450847,-11.231374308049325,1.6259829327669275,10,1.8799972534179688,3.274993896484375,8.452495574951172,13.049995422363281,11.779998779296875,2,0.05552632842647198,-1.3017218699850044,172.61000061035156,-2.04054931799202,172.75,1.4380477465711559,171.07000732421875,0.05552632842647198
10991,2023-10-19,168.72000122070312,173.02999877929688,168.22999572753906,172.92999267578125,3692800.0,-0.014888789561195992,1.1768703246209526,-7.385855016597066,36.73467571985286,45.035784704314985,4.545622722875436,5.012146069697877,8.857733750530826,15.583742359200755,23.455983136812762,4.8000030517578125,-1.896063380878644,-4.709498596191395,-8.644608481345102,-0.7743887110376875,-6.677053538768263,-2.741943653614527,7.881773868085929,8.126129226533598,-34.39500293952254,1.9675549425768548,10,4.180000305175781,5.5749969482421875,10.397499084472656,15.599998474121094,15.050003051757784,3,0.06590798385925445,-1.5612704003473938,171.27000427246094,-1.3017218699850044,172.61000061035156,-2.04054931799202,172.75,0.06590798385925445
10992,2023-10-20,166.52000427246094,169.74000549316406,166.00999450683594,169.02000427246094,3399600.0,-0.013039336962571313,-1.1193126647246499,0.593825433299747,32.77926971186372,44.29026189098747,6.2331893353908185,6.858082803978505,10.699309288252863,17.790081933901405,23.750462806014696,3.730010986328125,-1.8254229772190058,-6.461495971679682,-11.340596394467525,-1.5823955488918386,-8.901046183073618,-4.021945760285746,9.57946405465313,6.327654523390777,-32.572649766173754,2.4395502113939256,10,5.269996643066406,6.6649932861328125,12.46499252319336,17.79999542236328,16.67999267578125,4,0.09926734539503368,1.1768703246209526,168.72000122070312,-1.5612704003473938,171.27000427246094,-1.3017218699850044,172.61000061035156,0.09926734539503368
10993,2023-10-23,163.8699951171875,167.30999755859375,163.64999389648438,165.5500030517578,2757500.0,-0.01591405889551556,-2.4528167442797817,0.672003173828125,34.47152091294848,42.58855277330113,8.271590596338598,9.062268261188194,13.001070703694097,20.426936818673255,23.948188780906925,3.660003662109375,-1.697120491667505,-8.533505249023449,-14.747571343183154,-2.319439154863744,-11.640538296103301,-5.4264722019435965,11.422315304304306,2.1113333704307893,-38.46331598448774,3.1070330470798475,10,6.5050048828125,8.135002136230469,15.115001678466797,20.45000457763672,18.840011596679688,0,0.12174292305778422,-1.1193126647246499,166.52000427246094,1.1768703246209526,168.72000122070312,-1.5612704003473938,171.27000427246094,0.12174292305778422
10994,2023-10-24,164.92999267578125,165.32000732421875,162.85000610351562,164.6199951171875,3206300.0,0.006468527431368498,3.532000671930119,-0.18452148481848485,31.05214690493392,40.239530844739306,6.12498724853296,7.819582154174213,11.527684123635026,19.316384614901892,23.866799921433998,2.470001220703125,-1.7227472588921842,-7.103007507324207,-14.15952087749207,-0.046494137156344095,-10.631264192408139,-3.5747508222402757,9.19808609320981,20.432102836517995,-19.30252123591575,3.5282566850839245,10,4.5850067138671875,6.035011291503906,12.982505798339844,19.39000701904297,18.45001220703125,1,0.09895111895324304,-2.4528167442797817,163.8699951171875,-1.1193126647246499,166.52000427246094,1.1768703246209526,168.72000122070312,0.09895111895324304
10995,2023-10-25,159.7899932861328,162.49000549316406,159.0,162.00999450683594,5142300.0,-0.031164734238196656,1.1949559993474277,-7.161350659578657,27.0592136056449,38.12036522089047,9.938203064333834,12.579078224251475,16.31725214680182,24.385167243395813,23.82876753387317,5.92999267578125,-1.882079062519523,-11.59200668334961,-20.504856979127453,-2.6791563875717657,-16.04843183123853,-7.1355815354606875,12.984716763001188,5.630743798057577,-34.440192540451605,4.456425147888915,10,6.840003967285156,9.250007629394531,17.857505798339844,24.530006408691406,23.280014038085938,2,0.1431879707375776,3.532000671930119,164.92999267578125,-2.4528167442797817,163.8699951171875,-1.1193126647246499,166.52000427246094,0.1431879707375776
10996,2023-10-26,160.86000061035156,163.92999267578125,160.67999267578125,160.8699951171875,3528300.0,0.006696334997040143,-16.567074930924985,0.0045020276307650015,24.817501132832433,36.22679707831817,7.678448908407688,10.840152420687673,15.035809566754693,23.326403965577327,24.89638117461767,4.1399993896484375,-2.61181537531715,-9.744499206542969,-19.485095713846903,-0.003902699239034746,-14.61479746019495,-4.8742009528909875,9.986250031903666,17.318432579344954,-19.613826502746296,4.870298253651968,10,5.6750030517578125,7.944999694824219,16.145000457763672,23.459999084472656,22.399993896484403,3,0.13794605468861532,1.1949559993474277,159.7899932861328,3.532000671930119,164.92999267578125,-2.4528167442797817,163.8699951171875,0.13794605468861532
10997,2023-10-27,160.57000732421875,162.49000549316406,159.8000030517578,161.47999572753906,2168900.0,-0.0018027681526326944,-1.1959230956073317,91.04885496183206,25.165546380329886,33.37763008299666,7.065385022965415,10.526256219351893,15.160797984117238,23.57832729068832,26.390917968163798,2.69000244140625,-3.4349381778013424,-9.308493041992193,-19.778562191804696,1.1615761078203093,-14.543527616898444,-4.073458467085942,8.617768228120752,18.892993808345146,-15.38337411400223,5.235034574906249,10,5.964996337890625,8.234992980957031,15.994991302490234,23.74999237060547,20.05999755859375,4,0.144485245624965,-16.567074930924985,160.86000061035156,1.1949559993474277,159.7899932861328,3.532000671930119,164.92999267578125,0.144485245624965
10998,2023-10-30,155.8800048828125,158.02000427246094,154.99000549316406,157.6199951171875,4421400.0,-0.02920845878730216,1.3858177842390456,1.9121015476968997,13.749544328695677,29.394174510895276,10.181405442628403,14.415622617947207,19.61951359327614,28.1642800824323,28.08362106985762,5.5800018310546875,-4.184084917607834,-13.02099609375,-24.86857955429315,-1.1734126332068513,-18.944787824021574,-7.097204363478426,11.881482092199462,8.615675042504508,-19.15692784642502,5.9237917302715815,10,8.129997253417969,10.919998168945312,20.684993743896484,28.43999481201172,24.69000244140625,0,0.17526296644632722,-1.1959230956073317,160.57000732421875,-16.567074930924985,160.86000061035156,1.1949559993474277,159.7899932861328,0.17526296644632722
10999,2023-10-31,157.3300018310547,157.63999938964844,155.16000366210938,156.5,3151800.0,0.009302007331423168,2.4206909615162004,-0.477015223796829,18.71219227278452,27.171290107765152,7.080603658950679,12.489152584552357,17.902920487190414,26.596691887607136,29.138992184975855,2.4799957275390625,-4.639000900467067,-10.86199951171875,-23.707333910915253,1.9833348874777528,-17.284666711316987,-4.439332312120513,8.388048106861618,26.17449320778097,3.042389626185866,6.422667199598247,10,6.680000305175781,9.470001220703125,19.14999771118164,26.98999786376953,27.050003051757812,1,0.16131700621262457,1.3858177842390456,155.8800048828125,-1.1959230956073317,160.57000732421875,-16.567074930924985,160.86000061035156,0.16131700621262457
11000,2023-11-01,159.24000549316406,159.47999572753906,155.47000122070312,157.4600067138672,4324600.0,0.012140110849044428,2.5487002903247586,2.1445721114072986,24.982574673703795,25.86550110263748,3.6707016439683287,9.942992536444535,15.761071598520743,24.56655514732006,29.996309894570654,4.0099945068359375,-5.554366828849396,-8.224496459960932,-21.379267728322503,4.93027480840064,-14.801882094141718,-1.6471108257801461,4.761557333591895,47.53921804567744,26.249610625037302,6.577385634180787,11,3.125,7.55999755859375,16.829994201660156,25.079994201660156,25.639999389648438,2,0.15159506755156915,2.4206909615162004,157.3300018310547,1.3858177842390456,155.8800048828125,-1.1959230956073317,160.57000732421875,0.15159506755156915
11001,2023-11-02,164.33999633789062,165.27000427246094,161.63999938964844,161.97999572753906,4105900.0,0.03202707026373153,-1.3881663814002982,1.325843948771581,39.23886576457441,26.58323399738311,-2.3645935272446366,4.4605265755477035,10.457282880592032,19.29183868301388,29.842279168202246,6.029998779296875,-6.394413574752889,-2.7365051269531193,-15.772825102249953,10.299814848343715,-9.254665114601522,3.7816548606952836,-9.349990844726562,90.95322913419722,65.87681540439036,6.518159987648415,11,-3.1899948120117188,2.4600067138671875,11.53750228881836,19.980003356933594,25.790008544921875,3,0.11397110504869645,2.5487002903247586,159.24000549316406,2.4206909615162004,157.3300018310547,1.3858177842390456,155.8800048828125,0.11397110504869645
11002,2023-11-03,167.9199981689453,169.4600067138672,165.94000244140625,165.94000244140625,3536600.0,0.02178411774875566,-2.555567543406725,0.8389810235024084,42.71932152897031,27.499656288052204,-6.397932927785519,0.4258685992589335,6.833062744253766,15.480949785335952,29.54306622716843,5.1200103759765625,-6.817896150898179,1.1459968566894645,-11.491481271369196,13.783474984748125,-5.172742207339866,7.464735920718795,-12.724392700195324,89.3572327919469,62.95912948808473,6.318739064029325,11,-5.6949920654296875,-1.1199951171875,7.957500457763672,16.400001525878906,23.050003051757812,4,0.09135300443760719,-1.3881663814002982,164.33999633789062,2.5487002903247586,159.24000549316406,2.4206909615162004,157.3300018310547,0.09135300443760719
11003,2023-11-06,167.57000732421875,168.9199981689453,165.58999633789062,167.44000244140625,2132900.0,-0.0020842713705513383,1.3533693507165734,0.06565917340341089,42.45057691314327,28.766148511186575,-6.110483324277141,0.34045179894360444,6.989753127170786,15.603338535816903,29.25271427797315,3.3300018310546875,-7.032460940828429,1.0835060119628963,-11.183120596667749,13.350132620593541,-5.049807292352426,7.216819316278219,-11.803825805664076,86.78322387199692,60.3109312644495,6.133313304315324,11,-5.345001220703125,-1.2900009155273438,8.514991760253906,16.74999237060547,24.69999694824216,0,0.07793756034947785,-2.555567543406725,167.9199981689453,-1.3881663814002982,164.33999633789062,2.5487002903247586,159.24000549316406,0.07793756034947785
11004,2023-11-07,168.11000061035156,169.1199951171875,166.94000244140625,167.57000732421875,2537400.0,0.003222493659548631,-1.4222099775357098,4.153638497652582,45.15039139887278,30.776279377100785,-6.874926997648117,-0.8628226391278417,6.188792481855046,14.87217920207246,30.222556074100893,2.17999267578125,-6.937484610237334,2.0164993286132926,-9.448257731879721,13.481256389106306,-3.7158792016332143,7.7488778588597995,-11.796066083984385,90.35021033997965,62.16346652923098,5.7323785302465105,11,-5.8849945068359375,-1.8299942016601562,7.974998474121094,16.209999084472656,32.05999755859375,1,0.0741181766023975,1.3533693507165734,167.57000732421875,-2.555567543406725,167.9199981689453,-1.3881663814002982,164.33999633789062,0.0741181766023975
11005,2023-11-08,168.91000366210938,170.5,167.5,168.5,3452000.0,0.004758807024289213,-1.4896227729166402,0.7592754810816921,50.30814551436941,33.608573197271554,-6.979140784867241,-2.2516063460047917,5.059847168335125,13.904478668016623,31.060504819585542,3.0,-6.702556070519819,3.117002105712885,-7.668590090182306,13.902594301608076,-2.275793992234725,8.509798203660495,-12.070226248242193,82.05421864155453,49.20955504541079,5.392796097947597,11,-6.165000915527344,-2.6299972534179688,6.977500915527344,15.409996032714844,31.970001220703125,2,0.09158724104730709,-1.4222099775357098,168.11000061035156,1.3533693507165734,167.57000732421875,-2.555567543406725,167.9199981689453,0.09158724104730709
11006,2023-11-09,167.1300048828125,170.6199951171875,166.77999877929688,169.47999572753906,4211500.0,-0.010538148959238769,-1.5180278660229631,-5.731633792333457,51.0029609387897,36.479397037100426,-4.7116946546308895,-1.0342007558277544,6.515353094742352,15.510794455467021,31.733767989167738,3.839996337890625,-6.507796726287324,1.6605033874511719,-8.50971068091684,11.830717455819183,-3.424603646732834,6.7456104216351775,-9.470614113777344,30.616479496186816,-5.351803918425372,5.085107034184011,11,-4.325004577636719,-0.8499984741210938,8.757499694824219,17.18999481201172,29.459991455078125,3,0.1062047476899548,-1.4896227729166402,168.91000366210938,-1.4222099775357098,168.11000061035156,1.3533693507165734,167.57000732421875,0.1062047476899548
11007,2023-11-10,172.32000732421875,172.99000549316406,167.83999633789062,169.27999877929688,3671000.0,0.0310536844957634,1.3515997324489284,-1.2936256971995144,62.822483919218676,41.931945880491874,-9.006846016602623,-6.456798164880013,1.0477060546139683,10.216081819738122,31.738732381023105,5.8600006103515625,-5.549417332671851,6.788005828857422,-3.5412433618242574,17.1172550195391,1.6233812335165965,11.952630424198247,-13.623768207331409,90.94598189155138,48.60086293215165,5.164624595340839,11,-8.245002746582031,-6.040000915527344,3.2674942016601562,11.999992370605469,25.509994506835938,4,0.1033542061374475,-1.5180278660229631,167.1300048828125,-1.4896227729166402,168.91000366210938,-1.4222099775357098,168.11000061035156,0.1033542061374475
11008,2023-11-13,170.66000366210938,171.6199951171875,170.10000610351562,170.75,3243700.0,-0.00963326132516984,-1.5123962773336024,-0.02960397530492396,58.53951277372595,46.35720371392981,-5.62091988509556,-5.229520212714135,2.384096848292188,11.749961448230522,31.743965054783054,2.220001220703125,-4.585581333083638,5.232501983642578,-4.82807345851387,15.293077425799027,0.20221426256435393,10.262789704720802,-10.53438790759435,62.479882254366935,16.645670056761652,5.030287721078221,11,-6.430000305175781,-4.379997253417969,4.927497863769531,13.659996032714844,21.529998779296875,0,0.11900853816226098,1.3515997324489284,172.32000732421875,-1.5180278660229631,167.1300048828125,-1.4896227729166402,168.91000366210938,0.11900853816226098
11009,2023-11-14,177.5800018310547,178.3000030517578,175.0,175.1999969482422,3448600.0,0.04054844732481233,-1.3741039574071026,-26.445574771108852,75.17692514336701,51.934353766114604,-10.4671058438324,-12.393508970428684,-4.757083671979302,4.74551264738102,31.62264118876846,7.6399993896484375,-3.367066729327803,11.904000091552746,0.8955629442388329,22.91243723886666,6.3997815178958035,17.408218665209688,-16.16794710267476,93.74999172158019,41.06103518237539,5.504218573656953,11,-7.6100006103515625,-10.93499755859375,-2.1250038146972656,6.739997863769531,18.699996948242188,1,0.08272329254384125,-1.5123962773336024,170.66000366210938,1.3515997324489284,172.32000732421875,-1.5180278660229631,167.1300048828125,0.08272329254384125
11010,2023-11-15,180.77999877929688,182.80999755859372,179.02000427246094,179.02000427246094,3293200.0,0.01802002993156049,-3.3068239945206583,0.7394919731240703,76.58837536970816,56.084299277796134,-11.499644093040757,-15.646726485934437,-8.166271278198678,1.4724287718516962,31.757976738938652,5.229995727539034,-1.1169031316750022,14.628497314453114,1.9134181397624275,27.3435764891438,8.27095772710777,20.986036901798457,-17.34139025211161,87.33625119224187,28.926739085936894,6.357539587345344,11,-6.5800018310546875,-11.879997253417969,-5.325000762939453,3.5400009155273438,16.32000732421872,2,0.10725743733033477,-1.3741039574071026,177.5800018310547,-1.5123962773336024,170.66000366210938,1.3515997324489284,172.32000732421875,0.10725743733033477
11011,2023-11-16,179.83999633789062,181.66000366210938,178.66000366210938,181.3300018310547,3286900.0,-0.005199703771177955,1.7906857909341887,-0.846596672533227,75.28207349846411,59.70238282996212,-9.085146933085895,-14.578367671764909,-7.330770849540215,2.2366945099889506,31.544313345929943,3.0,1.0372294923016057,13.132495117187489,-0.9540260163147707,27.219016250689748,6.089234550436373,20.175755683938604,-13.68939334630818,80.16031410474659,16.060210931560007,7.043260566751129,11,-5.6399993896484375,-10.939994812011719,-4.624996185302734,4.480003356933594,19.029998779296875,3,0.1169929324586454,-3.3068239945206583,180.77999877929688,-1.3741039574071026,177.5800018310547,-1.5123962773336024,170.66000366210938,0.1169929324586454
11012,2023-11-17,183.0500030517578,183.57000732421875,181.1199951171875,182.9199981689453,3279000.0,0.017849236984169625,3.1880069902710035,-0.08725127753484418,87.08709509315028,64.661995961074,-11.089434340624962,-17.377442957433374,-10.578217903831558,-1.09256828417233,30.983836573205192,3.730010986328125,3.112394966759183,15.516001892089832,-0.35136307219846685,31.38336685637813,7.582319409945683,23.449684374233982,-14.56708482079378,96.13953804501739,23.987435016761978,7.933682482144151,11,-7.875,-13.769996643066406,-8.360000610351562,1.2549972534179688,16.300003051757784,4,0.07396882305598407,1.7906857909341887,179.83999633789062,-3.3068239945206583,180.77999877929688,-1.3741039574071026,177.5800018310547,0.07396882305598407
11013,2023-11-20,183.82000732421875,184.6999969482422,182.08999633789062,182.08999633789062,3811100.0,0.00420652422629697,-2.017322584628411,13.307276995305164,86.84284804154805,69.29449114359348,-10.406301888886219,-17.472008246569374,-11.383289528189977,-1.971855637701367,30.035985610955713,2.6100006103515625,4.512548589772962,15.288505554199219,-2.0492047540555234,32.62621586245396,6.619650400071862,23.957360708326576,-12.923154838333971,90.92793916617771,12.424614402602757,8.668855154127371,11,-8.080009460449219,-13.975006103515625,-9.392505645751953,-0.47000885009765625,16.41999816894534,0,0.07621583042440716,3.1880069902710035,183.0500030517578,1.7906857909341887,179.83999633789062,-3.3068239945206583,180.77999877929688,0.07621583042440716
11014,2023-11-21,181.25,184.52999877929688,179.44000244140625,183.05999755859372,4965900.0,-0.013981107723958552,1.1431563527960527,-1.046234719257688,80.0600848673744,72.60026218281625,-6.455204505538575,-14.352518719078205,-8.795117978635659,0.38770974288439675,28.642898891719764,5.089996337890625,5.5802903819148355,11.902497863769526,-6.2390748731274925,30.044070600666544,2.8317114953210307,20.97328423221802,-7.868581510890891,42.88078173591655,-37.9059668203297,9.070786368448509,11,-5.510002136230469,-11.404998779296875,-6.822498321533203,-0.3600006103515625,17.30999755859372,1,0.06035863415948284,-2.017322584628411,183.82000732421875,3.1880069902710035,183.0500030517578,1.7906857909341887,179.83999633789062,0.06035863415948284
11015,2023-11-22,182.6699981689453,184.2100067138672,181.44000244140625,182.16000366210938,2926300.0,0.007834472656250036,-1.8410344692671858,-0.2817653009610565,77.83176042270496,75.58123990325129,-6.390067756742042,-14.725500476118782,-10.216183226699656,-1.2289454346226307,26.600481797295473,2.9600067138671875,6.826793804113834,12.178495788574224,-6.30775705793306,30.66474863508151,2.9353693653205823,21.421622211827867,-7.2512355571922456,66.3907113281477,-12.56848333957484,9.243126423253646,11,-6.400001525878906,-12.824996948242188,-8.822498321533203,-2.7150039672851562,10.910003662109375,2,0.07450594376074893,1.1431563527960527,181.25,-2.017322584628411,183.82000732421875,3.1880069902710035,183.0500030517578,0.07450594376074893
11016,2023-11-24,183.0500030517578,183.38999938964844,182.2100067138672,182.8000030517578,1127100.0,0.002080280761053377,1.5376386427774495,0.4902013583460491,75.44567657538084,76.98381686504707,-4.776651577452753,-14.079723344261197,-10.705694223398325,-1.7362563337287042,25.032888808532448,1.17999267578125,8.041090594781963,11.449000549316395,-7.265489405619405,30.163490504252195,2.091755571848495,20.806245526784295,-5.9606182594367,68.63126198439889,-8.64034748411757,9.357244977467895,11,-5.650001525878906,-13.205001831054688,-9.202503204345703,-3.0950088500976562,5.910003662109375,4,0.07675500036886151,-1.8410344692671858,182.6699981689453,1.1431563527960527,181.25,-2.017322584628411,183.82000732421875,0.07675500036886151
11017,2023-11-27,183.7700042724609,184.3800048828125,181.42999267578125,182.66000366210938,3520200.0,0.003933358146404942,1.532197329386571,4.440002441406136,76.91027483543583,79.0250126496815,-4.1366827233526635,-13.67357311676298,-11.479768879817101,-2.519834436922821,23.310253593514588,2.95001220703125,9.120370861678367,11.009001922607382,-7.702617852199495,29.72062169741426,1.6531920352039435,20.36481181001082,-5.3107092920739944,82.31951241445877,5.992833432488268,9.355809887403431,11,-3.9200057983398153,-13.925003051757784,-10.1725044250488,-5.180007934570284,2.300003051757841,0,0.08216787557091765,1.5376386427774495,183.0500030517578,-1.8410344692671858,182.6699981689453,1.1431563527960527,181.25,0.08216787557091765
11018,2023-11-28,183.1999969482422,184.5500030517578,182.33999633789062,183.25999450683597,2797900.0,-0.0031017429992199474,-1.4831553140055207,-0.05405182486771549,75.04145139121711,79.00996001055374,-1.7889390883591147,-11.543730562811902,-11.022509377695172,-2.00331283620568,20.860358222866665,2.2100067138671875,10.420179967259003,9.072994995117199,-8.39744818761855,26.54343817785295,0.3377734037493383,17.80821658648506,-3.6173756136413147,73.5810970202067,-0.9315596523873637,8.735221591367875,11,-1.5199966430664062,-13.354995727539062,-10.71249771118164,-5.720001220703125,3.350006103515625,1,0.08815507327675398,1.532197329386571,183.7700042724609,1.5376386427774495,183.0500030517578,-1.8410344692671858,182.6699981689453,0.08815507327675398
11019,2023-11-29,182.7100067138672,186.92999267578125,182.52999877929688,185.2899932861328,2986600.0,-0.002674619227823638,-1.9931906412838132,43.00152594097658,73.13882059167423,78.62667614632774,-0.5528715888827378,-9.54417795318625,-10.622014487780831,-1.661852113646944,18.431605705490128,4.399993896484375,10.943831281751557,7.314004516601557,-8.640531904678198,23.268540937881312,-0.663263694038335,15.291272727241449,-2.2062577688108718,23.27298251065341,-48.20846618231354,7.97726821063988,11,0.084991455078125,-11.750007629394531,-11.520008087158203,-6.410011291503906,6.269989013671847,2,0.09594438254687243,-1.4831553140055207,183.1999969482422,1.532197329386571,183.7700042724609,1.5376386427774495,183.0500030517578,0.09594438254687243
11020,2023-11-30,183.3800048828125,183.5,180.75999450683597,183.17999267578125,4356200.0,0.003667003143372316,11.45450131779707,-0.07752451473249666,78.30022215844474,78.96202599743671,-0.9110836987524067,-8.762181667569564,-11.289492573753137,-2.4763948763528845,16.402620768003167,2.740005493164034,11.872732958747548,6.777002716064459,-7.606397400506438,21.160402832635356,-0.41469734222098964,13.968702774349907,3.54998779296875,42.463713995305866,-32.774653782781755,7.19170005828545,11,-0.19500732421875,-12.420005798339844,-13.140003204345703,-9.145004272460938,6.379989624023466,3,0.08277888685564094,-1.9931906412838132,182.7100067138672,-1.4831553140055207,183.1999969482422,1.532197329386571,183.7700042724609,0.08277888685564094
11021,2023-12-01,183.07000732421875,183.8800048828125,181.16000366210938,182.7700042724609,2332900.0,-0.0016904654288336651,1.833337306980108,1.4999237107111583,72.5555860062342,77.34741387666826,-0.10585772929681525,-7.354079418980348,-10.908312051899657,-2.3852657405512048,16.207910366614367,2.720001220703125,11.597738787427943,5.530504608154303,-7.89837725155229,18.959386467860895,-1.183936321699008,12.244945538007613,3.8599853515625,37.43944089010425,-34.33266176444012,6.714440929853302,12,0.114990234375,-12.110008239746094,-15.235008239746094,-10.760009765625,5.29998779296875,4,0.05740970167889192,11.45450131779707,183.3800048828125,-1.9931906412838132,182.7100067138672,-1.4831553140055207,183.1999969482422,0.05740970167889192
11022,2023-12-04,183.25999450683597,183.4499969482422,180.17999267578125,181.66000366210938,3316000.0,0.001037784317563073,2.3030417459791463,5.3332485631449025,78.1752918175088,76.38435207399723,-0.2938238058920035,-6.6783080632571625,-11.076311136021246,-2.841064457726077,16.98542584177615,3.2700042724609375,10.960838889702643,4.953491973876993,-7.9020946243236665,17.809078572077652,-1.4743013252233368,11.381285272977323,3.5465982055663687,45.62965675636616,-26.18937710988871,6.427793299100331,12,-0.07499694824221592,-12.29999542236331,-15.589992523193388,-11.709991455078153,5.700012207031222,0,0.03110341797384808,1.833337306980108,183.07000732421875,11.45450131779707,183.3800048828125,-1.9931906412838132,182.7100067138672,0.03110341797384808
11023,2023-12-05,180.6300048828125,182.50999450683597,179.6300048828125,182.22000122070312,2620000.0,-0.014351138834751809,1.6543892217252683,-0.9937533974841751,58.43941447432309,73.9820553636582,2.0518514753605075,-3.1829193471466226,-8.452828781317123,-0.39428511514159936,17.67026861401176,3.629989624023466,10.360822832724892,1.6705024719238395,-10.175990806361511,13.51699575020919,-4.252744167218822,7.593749111066501,5.9115238281249844,13.698653043819972,-53.05996514971362,5.923246639142671,12,2.649993896484375,-9.670005798339844,-12.960002899169922,-9.150001525878906,7.729995727539091,1,0.030116826077348335,2.3030417459791463,183.25999450683597,1.833337306980108,183.07000732421875,11.45450131779707,183.3800048828125,0.030116826077348335
11024,2023-12-06,180.57000732421875,183.0,180.1699981689453,183.0,2763400.0,-0.0003321572107174431,1.329226634516364,1.528300800368515,49.29674628903614,70.81149823769499,2.2409032552850476,-2.257321331040714,-8.30055477657507,-0.5898024809712297,18.48240174769703,2.8300018310546875,8.994920527174287,0.9875045776367131,-9.711552071430077,11.686561226703503,-4.362023746896682,6.337032902170108,5.556829957031226,22.11770450367647,-40.30143585530323,5.349528324533398,12,2.709991455078125,-9.525009155273438,-15.16500473022461,-11.095001220703125,7.2199859619140625,2,0.03311732560768976,1.6543892217252683,180.6300048828125,2.3030417459791463,183.25999450683597,1.833337306980108,183.07000732421875,0.03311732560768976
11025,2023-12-07,184.3800048828125,185.72000122070312,180.3699951171875,182.33999633789062,3717600.0,0.02109983609710331,1.2669511524908674,-0.839512219626755,62.75284173710288,69.40118325566412,-1.453915738614711,-5.110962719041652,-11.987252706359072,-4.63798944310679,19.89846497754413,5.350006103515625,7.645447737335786,4.0240020751953125,-5.610140672076739,13.658144822467364,-0.793069298440713,8.841073448831338,1.3570224545312328,77.99676282966772,17.085563043505175,4.817071373636028,12,-1.100006103515625,-13.180007934570312,-18.97500228881836,-14.904998779296875,1.04998779296875,3,0.024948425658466444,1.329226634516364,180.57000732421875,1.6543892217252683,180.6300048828125,2.3030417459791463,183.25999450683597,0.024948425658466444
11026,2023-12-08,184.8800048828125,186.3000030517578,183.80999755859372,184.25,2404200.0,0.002711790794873714,-2.297999191592476,0.30882462937753374,56.063631960377656,67.08488960287987,-1.8629390165942539,-4.440670473190096,-12.471657575340231,-5.364352734115158,21.264101487399195,2.490005493164091,6.7385370473757575,3.636502075195324,-3.912158376550508,11.185162526941156,-0.13782815067759202,7.41083230106824,-5.25,78.71066628538748,21.336257892056445,3.7743302258729203,12,-1.600006103515625,-10.595008850097656,-20.297500610351562,-15.404998779296875,5.089996337890625,4,0.0263954429637574,1.2669511524908674,184.3800048828125,1.329226634516364,180.57000732421875,1.6543892217252683,180.6300048828125,0.0263954429637574
11027,2023-12-11,190.1300048828125,191.1100006103516,185.55999755859372,185.6499938964844,3499500.0,0.02839679717299748,-1.3819736867955867,7.111073435380695,66.12162758530351,66.09379806888947,-6.834632797624579,-8.735870008508073,-17.602181155846722,-10.71444733266884,23.47427271937665,6.229995727539091,6.065424020175868,7.996002197265625,0.6813139999579789,15.310690394573271,4.338658098611802,11.653346295919448,-10.366600036621094,91.46344867369417,36.749825682876846,3.657344098653823,12,-4.760002136230469,-11.780006408691406,-26.15500259399414,-20.654998779296875,4.639999389648409,0,-0.009256875403278908,-2.297999191592476,184.8800048828125,1.2669511524908674,184.3800048828125,1.329226634516364,180.57000732421875,-0.009256875403278908
11028,2023-12-12,190.97000122070312,191.0500030517578,189.1199951171875,190.22000122070312,2841100.0,0.004418010394563243,3.241758610282035,0.16741030374452595,77.24220808101543,66.54973001214961,-7.215312858540557,-8.407324309497483,-18.321437673570927,-11.687554229726459,25.803884351070828,1.9300079345703125,5.579117241571112,7.820498657226551,1.6655764892607579,13.975420825192344,4.74303757324364,10.897959741209462,-10.752732543945314,98.72029836923446,40.753860398817835,3.0774610839828993,12,-5.599998474121094,-12.620002746582031,-26.457496643066406,-21.4949951171875,6.339996337890597,1,-0.010525184552483746,-1.3819736867955867,190.1300048828125,-2.297999191592476,184.8800048828125,1.2669511524908674,184.3800048828125,-0.010525184552483746
11029,2023-12-13,192.2700042724609,193.08999633789062,189.66000366210938,191.41000366210938,3701800.0,0.006807367876881187,1.7440108887383345,1.146667480468712,77.08809812485357,66.4150495639728,-7.841206400319919,-9.012433343517415,-19.35673277090507,-13.121006096821958,26.923573202841055,3.42999267578125,5.003573619814034,8.386001586914034,1.5600607853775728,15.211942388450495,4.973031186145789,11.798971987682279,-11.617026318359336,93.55352211684466,35.13861292036183,3.4129704007682364,12,-5.910003662109347,-12.335006713867159,-28.017498016357393,-22.794998168945284,9.099990844726591,2,-0.020336004448039402,3.241758610282035,190.97000122070312,-1.3819736867955867,190.1300048828125,-2.297999191592476,184.8800048828125,-0.020336004448039402
11030,2023-12-14,200.1699981689453,200.25999450683597,193.19000244140625,193.19000244140625,5610000.0,0.041088020600912545,-1.0257869320852389,8.116268341583988,83.91446600803083,67.67714734195022,-14.649642854397001,-16.21673568669175,-26.96826480983458,-21.162397583995414,27.666026575680892,7.989990234375057,4.7465795941469935,15.31649551391601,5.495795817623275,25.137195210208745,10.406145665769628,20.22684536206239,-18.770799111816387,99.45290969856217,40.5816793749242,4.910349848146373,12,-10.224998474121094,-16.650001525878906,-35.9174919128418,-30.694992065429688,-1.8699951171875,3,-0.061847454643845556,1.7440108887383345,192.2700042724609,3.241758610282035,190.97000122070312,-1.3819736867955867,190.1300048828125,-0.061847454643845556
11031,2023-12-15,200.8800048828125,202.7700042724609,200.0200042724609,201.94000244140625,7057400.0,0.003547018635969179,1.0220579160543006,-0.15186220736663308,83.9080939429842,68.31412535589192,-14.044557500670663,-16.09484900268376,-27.321130194030985,-21.945004744450102,28.63452997524047,2.75,4.667603011782063,14.974501800537098,3.1183587596420352,26.83064484143216,9.046430280089567,20.90257332098463,-17.971942189707022,89.01802061398665,31.744983000572788,5.928071520447538,12,-9.680000305175781,-16.105003356933594,-36.36750030517578,-31.404998779296875,-3.5800018310546875,4,-0.07691164790664129,-1.0257869320852389,200.1699981689453,1.7440108887383345,192.2700042724609,3.241758610282035,190.97000122070312,-0.07691164790664129
11032,2023-12-18,196.58999633789062,201.19000244140625,196.16000366210938,200.8800048828125,3421000.0,-0.021356075471147817,1.0488778116861726,4.04718719410376,73.12610520934076,69.94597988200499,-8.5656037285828,-11.318766624830857,-22.77675186803492,-17.816030668124995,28.917184803838563,5.029998779296875,4.326059174031485,10.007493591308588,-2.679313081475726,22.694300264092902,3.664090254916431,16.350896927700745,-11.695739486849618,54.72524696305599,-0.4648988219276404,6.343403336392154,12,-5.1199951171875,-11.284996032714844,-32.04749298095703,-27.114990234375,-2.660003662109375,0,-0.03367411994763625,1.0220579160543006,200.8800048828125,-1.0257869320852389,200.1699981689453,1.7440108887383345,192.2700042724609,-0.03367411994763625
11033,2023-12-19,197.8300018310547,198.1000061035156,196.69000244140625,197.6999969482422,1981800.0,0.006307571678432655,3.208881803689637,-0.030304108127334164,75.45455292748008,72.8524028418321,-7.944677864883317,-12.074424553539586,-23.721779602154214,-19.25891736336291,29.042081724106822,1.5100097656249716,4.423709214364891,10.546999359130865,-3.0145361017343077,24.108534819996038,3.7662316286982787,17.32776708956345,-11.148170237871682,62.31882371152872,2.9636700631569965,6.780767730432582,12,-6.260002136230469,-11.394996643066406,-32.652496337890625,-28.354995727539062,-0.6300048828125,1,-0.015467813427040178,1.0488778116861726,196.58999633789062,1.0220579160543006,200.8800048828125,-1.0257869320852389,200.1699981689453,-0.015467813427040178
11034,2023-12-20,192.19000244140625,197.44000244140625,192.05999755859372,196.25999450683597,3629500.0,-0.028509322840046036,-1.4849896571531076,-31.306455399061253,62.70551182765788,72.84714396300487,-0.5398084729384038,-5.87396556635548,-17.931688230888426,-13.874378731957847,29.455806396851465,5.770004272460966,4.307075624595342,4.359999847412098,-9.058720434114605,17.7787201289388,-2.3493602933512534,11.06935998817545,-3.8993535802954398,1.2138636910862033,-57.78792380488311,6.709360140763344,12,1.0999984741210653,-3.3050003051757812,-26.93499755859375,-22.714996337890625,2.550003051757841,2,0.02664027812137837,3.208881803689637,197.8300018310547,1.0488778116861726,196.58999633789062,1.0220579160543006,200.8800048828125,0.02664027812137837
11035,2023-12-21,196.27999877929688,197.6999969482422,194.7700042724609,195.1199951171875,2636800.0,0.02128100466171512,-2.150554571109733,-0.285013740435118,67.17815051483058,74.0820904690552,-3.089128341985088,-9.372593051195224,-21.787121985318464,-18.197847780822883,29.90623096156429,5.5099945068359375,5.153844910202565,7.769496154785145,-5.924989408506747,21.463981718077036,0.9222533731391991,14.61673893643109,-6.541414377051069,39.4024143349896,-21.404565229067494,6.847242781645942,12,-2.1149978637695597,-5.564994812011719,-27.972496032714844,-27.06999969482422,-3.919998168945284,3,0.025932323056583995,-1.4849896571531076,192.19000244140625,3.208881803689637,197.8300018310547,1.0488778116861726,196.58999633789062,0.025932323056583995
11036,2023-12-22,197.1000061035156,199.4600067138672,195.72999572753903,197.6199951171875,1754600.0,0.004177742660069761,-1.2883434434209315,-0.4482649759280453,67.70728115176513,74.25827419866204,-2.2277045622562355,-9.577060641814711,-22.31564819692406,-19.1368405658923,30.477914269895667,3.7300109863281534,6.3516007608464236,7.887003326415993,-6.067074181039175,21.84108083387116,0.9099645726884091,14.864042080143577,-6.058279714248272,55.20269276536557,-7.213302587133164,6.977038753727586,12,-1.1550064086913778,-6.38500213623044,-25.55000686645505,-27.89000701904294,-5.090011596679631,4,0.0060882643890531885,-2.150554571109733,196.27999877929688,-1.4849896571531076,192.19000244140625,3.208881803689637,197.8300018310547,0.0060882643890531885
11037,2023-12-26,198.8699951171875,199.8300018310547,197.5399932861328,197.8999938964844,1606900.0,0.008980157071848627,-1.7100653689190652,-1.865426374787096,73.86183889561823,73.8826776225068,-2.936334854052859,-10.7067330947458,-23.68601706085866,-21.001242450794905,30.915762429755077,2.729995727539091,7.133949820524776,8.901992797851562,-5.44067896242052,23.244664558123645,1.730656917715521,16.073328677987604,-6.6554409396008225,87.64470803098891,18.278687478107457,7.171335880136048,12,-2.6549911499023438,-7.764991760253906,-27.319995880126953,-29.969993591308594,-6.769989013671903,1,-0.007894564811069427,-1.2883434434209315,197.1000061035156,-2.150554571109733,196.27999877929688,-1.4849896571531076,192.19000244140625,-0.007894564811069427
11038,2023-12-27,199.3500061035156,199.44000244140625,198.0800018310547,198.8699951171875,1646100.0,0.0024136923523594422,3.1211911037129516,0.49485606418120276,74.30123144383471,73.57302576906027,-2.349733716115594,-10.450597173735815,-23.806750297376567,-21.52369672875821,31.344967892358678,1.3600006103515625,8.17094948483907,8.574503326415993,-5.98071325572036,23.129719908552346,1.2968950353478306,15.852111617484155,-6.079906916441502,93.8224522058459,17.716454414409853,7.27760829106817,12,-1.9350051879882812,-8.245002746582003,-27.122501373290987,-30.06999969482419,-6.790008544921875,2,-0.02718842870222904,-1.7100653689190652,198.8699951171875,-1.2883434434209315,197.1000061035156,-2.150554571109733,196.27999877929688,-0.02718842870222904
11039,2023-12-28,200.2400054931641,201.47000122070312,199.7100067138672,200.8600006103516,2215500.0,0.004464506457984907,-1.0952406902814913,-1.2916269311463668,72.20043854047104,72.27146716155362,-2.2241943962815185,-10.498204243894321,-24.315209248362834,-22.479337509952728,31.47253028684931,2.1199951171875284,8.653764811525804,8.588002777099632,-6.033305454256578,23.209311008455842,1.2773486614215415,15.898656892777723,-6.019915797551306,81.64184645096397,5.536457695724792,7.310654115678105,12,-2.8250045776367756,-9.135002136230497,-27.447505950927763,-30.395004272460966,-10.529998779296903,3,-0.01518182411868585,3.1211911037129516,199.3500061035156,-1.7100653689190652,198.8699951171875,-1.2883434434209315,197.1000061035156,-0.01518182411868585
11040,2023-12-29,198.55999755859372,200.6999969482422,198.08999633789062,199.8699951171875,1542400.0,-0.008389971476642444,-1.3200005425347223,2.1129159283323946,68.53656317713408,70.56351929868138,-0.8901956867400145,-8.034576022153459,-22.222117480571313,-20.819681098730342,32.002328767004485,2.6100006103515625,8.884015619070198,6.148995208740217,-8.23842944718254,20.536419864662975,-1.0447171192211613,13.342707536701596,-3.484916405296133,49.30312060545942,-25.379157387711807,7.193712327961372,12,-1.794998168945284,-7.359992980957003,-25.767498016357393,-28.714996337890597,-6.589996337890597,4,-0.019238477600718062,-1.0952406902814913,200.2400054931641,3.1211911037129516,199.3500061035156,-1.7100653689190652,198.8699951171875,-0.019238477600718062
11041,2024-01-02,193.5800018310547,197.07000732421875,191.50999450683597,197.07000732421875,3279200.0,-0.02508055896842698,2.1862487484752005,2.664131295718155,54.709247954144516,68.5172018258818,3.2915377729153192,-2.3471667745666878,-16.796182214288308,-15.860461023006565,31.881042345824394,7.050003051757756,8.94626607304852,0.6434997558593807,-13.058822879244218,14.34582239096298,-6.207661561692419,7.49466107341118,9.190002441406222,20.783192056855576,-49.6375518268245,6.851161317551799,1,2.9099960327148438,-2.3799972534179688,-20.522502899169922,-23.735000610351562,0.4799957275390341,1,-0.006302310203343486,-1.3200005425347223,198.55999755859372,-1.0952406902814913,200.2400054931641,3.1211911037129516,199.3500061035156,-0.006302310203343486
11042,2024-01-03,188.9600067138672,191.1000061035156,188.66000366210938,190.7700042724609,3297400.0,-0.023866076420536286,-1.024895214699043,0.5186231259919208,47.51299979496366,65.41258481115776,7.504586569051639,2.8688411290005433,-11.703814669964572,-11.286720953690235,31.875292773141094,4.9199981689453125,7.812879018648289,-4.261495971679693,-17.339263576631737,8.81627163327235,-10.800379774155715,2.2773878307963287,13.584797363281211,2.341944644295046,-61.83470480241569,6.538883802476021,1,6.1049957275390625,2.2399978637695312,-15.337505340576172,-19.115005493164062,6.059997558593722,2,0.016140917043823144,2.1862487484752005,193.5800018310547,-1.3200005425347223,198.55999755859372,-1.0952406902814913,200.2400054931641,0.016140917043823144
11043,2024-01-04,186.07000732421875,186.88999938964844,181.80999755859372,181.8999938964844,3923500.0,-0.015294238394183757,-1.335629748633709,-2.3038779295228666,42.61905393362361,63.180756156265055,9.555907775961458,6.521657032904955,-8.279854816363667,-8.4363006846757,32.480375464720865,7.150009155273466,6.460745354920391,-7.423495483398426,-19.59335829387021,4.746367327073358,-13.508426888634318,-1.338564078162534,15.91940473632809,21.66840779300218,-37.18979638699268,6.084931405235892,1,5.5699920654296875,5.129997253417969,-11.22250747680664,-16.225006103515625,7.9799957275390625,3,0.03240715076014289,-1.024895214699043,188.9600067138672,2.1862487484752005,193.5800018310547,-1.3200005425347223,198.55999755859372,0.03240715076014289
11044,2024-01-05,186.5500030517578,187.8000030517578,184.97999572753903,186.00999450683597,2492200.0,0.002579651252996973,-1.169231310961628,0.12949803502557167,30.30655236259598,59.08391191712788,9.154430022723972,6.864589330558772,-8.243475497254451,-8.988294463426968,32.93821503767609,2.8200073242187784,5.586048249178731,-7.242499542236317,-18.320299531187487,3.8353004467148537,-12.781399536711888,-1.7035995477607457,14.228644138671854,25.092671499828462,-27.44787590900868,5.53889999447558,1,5.089996337890625,4.650001525878906,-10.78750228881836,-16.705001831054688,-1.8600006103515625,4,0.0322165339507845,-1.335629748633709,186.07000732421875,-1.024895214699043,188.9600067138672,2.1862487484752005,193.5800018310547,0.0322165339507845
11045,2024-01-08,188.97999572753903,189.4600067138672,187.00999450683597,187.17999267578125,2587200.0,0.01302595891733671,-1.2897316876653675,3.333286239050702,33.60880419444317,55.29519225520322,6.235795201749653,5.056115851147609,-9.952506969561739,-11.411899671384134,32.71169837454215,2.910003662109375,4.5002905760844385,-5.042506408691423,-15.469353974019924,5.384341156637078,-10.255930191355674,0.17091737397282714,10.660532484980479,46.98554115670738,-0.9019856240002113,5.213423782664243,1,2.6600036621094034,2.2200088500976847,-12.10249710083005,-18.019996643066378,-2.659988403320284,0,0.0038629008510542295,-1.169231310961628,186.5500030517578,-1.335629748633709,186.07000732421875,-1.024895214699043,188.9600067138672,0.0038629008510542295
11046,2024-01-09,189.75999450683597,190.32000732421875,185.88999938964844,186.5,3151700.0,0.004127414524982331,1.0228253712780744,1.8111049887678992,39.58523447770404,51.486680653212744,4.811055657103054,4.9123159237272205,-10.022111044896093,-12.114646667790424,32.42455496958195,4.4300079345703125,4.205315784744187,-4.506507110595663,-14.237726145398312,5.224711924206986,-9.372116627996974,0.359102406805647,8.810701866448,85.57577648933261,36.96058342102705,4.865609517401322,1,1.8800048828124716,1.4400100708007528,-12.687496185302763,-18.79999542236331,-2.2200012207031534,1,0.011646325768562171,-1.2897316876653675,188.97999572753903,-1.169231310961628,186.5500030517578,-1.335629748633709,186.07000732421875,0.011646325768562171
11047,2024-01-10,188.3699951171875,189.6199951171875,186.3500061035156,189.6199951171875,3080400.0,-0.0073250391541215265,4.2319824218750455,-0.3834362289196632,35.64054281287136,47.19104858310571,5.090296183461959,6.496793113577667,-7.913873285069343,-10.627869305627854,31.261677731168447,3.4099884033203693,3.263690328892835,-5.808506011962891,-15.727252383236475,4.110240359310694,-10.767879197599683,-0.8491328263260982,9.195059327215063,77.08566428550945,28.956196860170664,4.959373185636788,1,3.2700042724609375,2.8300094604492188,-11.297496795654297,-17.409996032714844,-0.12998962402340908,2,0.030206522211068565,1.0228253712780744,189.75999450683597,-1.2897316876653675,188.97999572753903,-1.169231310961628,186.5500030517578,0.030206522211068565
11048,2024-01-11,188.9600067138672,189.75999450683597,185.72999572753903,188.3800048828125,2918700.0,0.0031321952114116147,2.6972848873427293,-0.46400146484375,44.20940158080841,44.08093336536542,3.208923833491383,6.059131704503784,-7.612786077313359,-11.120840903008343,30.076620775206226,4.029998779296932,2.1655066699138388,-5.117994689941412,-15.212792452810305,4.976803072927481,-10.165393571375859,-0.07059580850696534,7.6597443173868385,74.53187908436048,19.622395340068763,5.04739888143445,1,2.2949905395507812,2.2399978637695312,-11.887508392333984,-18.00000762939453,0.4399871826172159,3,0.032070265364512185,4.2319824218750455,188.3699951171875,1.0228253712780744,189.75999450683597,-1.2897316876653675,188.97999572753903,0.032070265364512185
11049,2024-01-12,188.3600006103516,190.30999755859372,187.4199981689453,189.69000244140625,1597100.0,-0.003175307378265213,1.2490337059972847,-2.293099365972959,33.77050164500952,40.21803763957381,2.1752869043130545,6.694417069384372,-6.15702565293148,-10.449770365288913,28.456785489991532,2.889999389648409,0.5520044446555232,-5.522500610351528,-15.911875211993788,4.866873991290731,-10.717187911172658,-0.32781330953039856,7.37116521254282,57.29843655983413,0.4097568435330956,5.194687300821129,1,1.080001831054659,3.110000610351534,-11.240001678466825,-17.400001525878935,5.360000610351534,4,0.030208124989215657,2.6972848873427293,188.9600067138672,4.2319824218750455,188.3699951171875,1.0228253712780744,189.75999450683597,0.030208124989215657
11050,2024-01-16,187.7899932861328,189.3699951171875,185.4499969482422,187.8500061035156,2373300.0,-0.003026159069716261,1.5290385457838858,0.045122356963370025,30.724618451439014,37.55307880593986,1.1811153673143906,6.62927723233571,-4.781818289811554,-9.802350147175304,25.976933138777646,3.9199981689453125,-1.2687081453613303,-5.473507690429699,-15.760275439406996,4.813260058547598,-10.616891564918348,-0.3301238159410502,7.105902440903549,48.04910374387848,-8.678878418671005,5.1433838744886495,1,-1.3349914550781534,3.7800064086914062,-10.627494812011719,-16.829994201660156,4.1200103759765625,1,-0.01650775310483743,1.2490337059972847,188.3600006103516,2.6972848873427293,188.9600067138672,4.2319824218750455,188.3699951171875,-0.01650775310483743
11051,2024-01-17,185.42999267578125,185.6999969482422,182.8800048828125,184.67999267578125,2925900.0,-0.012567233051420712,3.372051761254761,-12.497330282233227,22.837527954892366,34.8113597125986,2.5294598083746394,8.19248735200648,-1.7918526757791824,-7.390966955619035,23.27359089809171,4.9099884033203125,-3.1761716806385323,-7.061007690429676,-17.259574489753163,3.137559108893811,-12.16029109009142,-1.9617242907679326,8.680749161148555,34.32019255255367,-17.732938414925634,5.09928339966174,1,0.635009765625,6.860008239746065,-8.189994812011719,-14.469993591308594,4.680007934570341,2,0.004799734042990833,1.5290385457838858,187.7899932861328,1.2490337059972847,188.3600006103516,2.6972848873427293,188.9600067138672,0.004799734042990833
11052,2024-01-18,189.97000122070312,190.72000122070312,187.7100067138672,190.3600006103516,3585500.0,0.024483679686381432,4.423410543679978,-0.5199991861979546,33.715279654219245,33.822051459331455,-2.0698850294697024,3.3003046319703913,-5.751564223933997,-11.792155958558567,21.255111940310073,5.290008544921875,-4.855580390644064,-2.189999389648449,-12.257284442149427,7.877285662852529,-7.223641915898924,2.843643136602026,3.402695959526511,90.43366900089917,41.86035830502804,5.0336425262504845,1,-3.1699981689453125,2.3199996948241903,-11.187503814697266,-19.01000213623047,-0.9600067138671591,3,-0.012791535078989558,3.372051761254761,185.42999267578125,1.5290385457838858,187.7899932861328,1.2490337059972847,188.3600006103516,-0.012791535078989558
11053,2024-01-19,194.7700042724609,195.5800018310547,191.0399932861328,191.3600006103516,4395300.0,0.025267163346391897,-1.2419693921378032,-8.743612817402088,41.638646367654864,35.08117301544911,-6.153073429806938,-1.8347695786450515,-9.892246379860183,-16.49539153562432,19.092326442789116,5.6100006103515625,-5.50116670474705,2.7630035400390227,-7.030749684714266,12.556756764792311,-2.1338730723376216,7.659880152415667,-12.960006713867188,93.62206493517394,47.197990803104524,4.896876612376646,1,-5.540000915527315,-2.4800033569335938,-12.910003662109347,-21.720001220703097,-5.699996948242159,4,-0.03352671682525665,4.423410543679978,189.97000122070312,3.372051761254761,185.42999267578125,1.5290385457838858,187.7899932861328,-0.03352671682525665
11054,2024-01-22,197.30999755859372,197.8500061035156,195.47000122070312,196.0,2861800.0,0.013040987987963826,-1.0084470770022937,0.3841630943538047,48.13821905380074,36.69555244426662,-7.829618155164667,-4.186144266377312,-11.747218318606969,-18.95751369099318,18.286151434125998,3.0800018310546875,-5.414058661787692,5.046997070312472,-5.030452260199127,15.12444640082407,0.008272405056658272,10.085721735568285,-15.224599914550794,96.39272878498461,48.253637188278034,5.038724665255805,1,-6.944992065429659,-5.019996643066406,-15.449996948242159,-24.25999450683591,-9.550003051757756,0,-0.04008921879267846,-1.2419693921378032,194.7700042724609,4.423410543679978,189.97000122070312,3.372051761254761,185.42999267578125,-0.04008921879267846
11055,2024-01-23,201.3699951171875,201.57000732421875,196.88999938964844,197.13999938964844,3801100.0,0.02057674526800457,1.0215929051882953,3.2290103899735128,61.929542269170554,39.17825330998512,-11.11626111549677,-8.269227703761146,-15.086683782485068,-22.95084754141567,17.605818674668345,4.6800079345703125,-4.703407325095384,8.852494812011713,-1.8874145432640148,19.59240416728744,3.4825401343738633,14.222449489649563,-18.654013134765677,98.92984386889037,45.375244340109404,5.3699546776378595,1,-9.144989013671875,-9.079994201660185,-18.222496032714844,-27.329994201660156,-9.54998779296875,1,-0.03798974068620531,-1.0084470770022937,197.30999755859372,-1.2419693921378032,194.7700042724609,4.423410543679978,189.97000122070312,-0.03798974068620531
11056,2024-01-24,198.3000030517578,202.44000244140625,197.8600006103516,200.8600006103516,4255300.0,-0.015245528826889565,-1.6627898724295442,-0.6052009797379015,65.01606833581101,42.44220059031174,-7.495730055572295,-5.380591087110673,-11.259593927233254,-19.815559517470376,16.657742242732866,4.580001831054659,-3.559332500109889,5.7225028991699105,-5.137930653738721,16.582936452078542,0.29228612271560905,11.152719675624212,-14.452779548828175,71.8940896777836,11.371450139572104,5.430216776454316,1,-5.6399993896484375,-6.010002136230497,-11.5675048828125,-20.675003051757812,-2.1399993896484375,2,-0.03222389960317151,1.0215929051882953,201.3699951171875,-1.0084470770022937,197.30999755859372,-1.2419693921378032,194.7700042724609,-0.03222389960317151
11057,2024-01-25,197.3000030517578,202.0500030517578,196.9600067138672,202.0,2957300.0,-0.005042864269341418,1.1208304590667348,1.8359380587940572,69.22285714882719,45.22147343120272,-5.694648943584866,-4.747656510395814,-9.66582139764239,-18.758768577497023,15.52874753244462,5.089996337890625,-2.6506217572698745,4.801002502441406,-5.8892894786561385,15.491294483538951,-0.5441434881073519,10.146148492990164,-11.96535723375004,54.912322265366186,-10.090334581786635,5.345145990548768,1,-4.6399993896484375,-5.1750030517578125,-9.3125,-18.419998168945312,-2.6399993896484375,3,-0.036441978358814686,-1.6627898724295442,198.3000030517578,1.0215929051882953,201.3699951171875,-1.0084470770022937,197.30999755859372,-0.036441978358814686
11058,2024-01-26,193.92999267578125,196.47000122070312,193.47000122070312,195.32000732421875,2379100.0,-0.01708064026280076,-1.5974053425634793,0.2957479895720719,61.49530329080997,48.30200694740277,-1.7271332098444248,-1.902038072828418,-5.6754409367070195,-15.361365703855057,14.074932750011332,3.8300018310546875,-2.1442984746062734,1.7019927978515739,-8.521651228874987,11.925636824578135,-3.4098292155117065,6.813814811214854,-7.226918327901586,5.128109169221139,-62.24099469749361,5.111822013363277,1,-1.269989013671875,-1.80499267578125,-5.542491912841797,-15.04998779296875,-4.1299896240234375,4,-0.02536997037467381,1.1208304590667348,197.3000030517578,-1.6627898724295442,198.3000030517578,1.0215929051882953,201.3699951171875,-0.02536997037467381
11059,2024-01-29,197.1999969482422,197.32000732421875,192.9199981689453,193.94000244140625,2766500.0,0.016861776908989157,1.5142799844796995,-2.3452950733292353,62.47722069819777,51.830073863709295,-4.035712350406925,-5.703912145818805,-8.497373056578994,-18.570473716666697,12.265609470418964,4.4000091552734375,-1.237270140922078,5.123997497558605,-4.679870696285661,14.927865691402872,0.2220634006364719,10.025931594480738,-9.237968352880387,44.957950194180825,-23.957245260449355,4.9019340969221314,1,-4.5399932861328125,-5.0749969482421875,-8.197494506835938,-18.319992065429688,-5.5,0,-0.041227128548877556,-1.5974053425634793,193.92999267578125,1.1208304590667348,197.3000030517578,-1.6627898724295442,198.3000030517578,-0.041227128548877556
11060,2024-01-30,194.7400054931641,196.55999755859372,193.3500061035156,195.8300018310547,2479800.0,-0.012474601892229042,1.517652409105109,-0.3343552682696136,57.19238489142996,55.64728018999125,-0.5433214861951114,-3.7363427064861696,-5.711817736540837,-16.073491466823413,10.866401593031553,3.849990844726591,-0.7580975738096072,2.8550056457519872,-6.5580343540822525,12.268045645586227,-1.8515143541651469,7.561525645669121,-5.619738990118748,19.11771541409512,-45.72000270100351,4.706519999917123,1,0.33499908447262783,-2.615005493164091,-3.6525039672851847,-15.860000610351591,3.5,1,-0.035842717415211056,1.5142799844796995,197.1999969482422,-1.5974053425634793,193.92999267578125,1.1208304590667348,197.3000030517578,-0.035842717415211056
11061,2024-01-31,192.3600006103516,196.08999633789062,191.6199951171875,193.50999450683597,4125600.0,-0.012221448165133375,-2.399234161058177,1.0550438166699605,55.6023617036867,58.079178195487636,3.266600820240029,-1.5309143646776704,-2.996888707270358,-13.610562294579296,10.991643707850296,4.470001220703125,0.05523262959448516,0.5360008239746321,-8.846552453634672,9.918554101583936,-4.15527581483002,5.227277462779284,-2.174155232237382,7.094965773816328,-53.87217526183263,4.691276638804655,1,4.37999725341794,-0.23500061035159092,0.08000183105465908,-13.479995727539091,3.580001831054659,2,-0.002807201520167668,1.517652409105109,194.7400054931641,1.5142799844796995,197.1999969482422,-1.5974053425634793,193.92999267578125,-0.002807201520167668
11062,2024-02-01,192.00999450683597,192.6300048828125,188.7400054931641,192.1100006103516,2628000.0,-0.0018195368184916738,5.8244726416107415,0.08696229068810869,54.311543090840885,59.48727783139719,4.399014806025519,-0.9915313785940327,-2.412604091604578,-13.163017741339473,11.641400100858155,3.889999389648409,1.059568298767232,0.03349533081058098,-9.251699108940045,9.318689770561207,-4.609101889064732,4.676092550685894,10.430007934570284,38.11175193269074,-20.2662883365836,4.642597219875315,2,3.5800094604491903,0.11500549316403408,1.3200073242187216,-13.129989624023466,6.200012207031222,3,0.021613505931982413,-2.399234161058177,192.3600006103516,1.517652409105109,194.7400054931641,1.5142799844796995,197.1999969482422,0.021613505931982413
11063,2024-02-02,192.1000061035156,192.8800048828125,189.7400054931641,190.3300018310547,2948400.0,0.0004687859968477426,-1.1288153477714604,-17.698962465669535,55.3643174893317,60.290177657567305,4.347634729050384,-0.6394107590091664,-2.2872842550879398,-13.156851215468436,11.073487211402705,3.139999389648409,2.597258063560872,-0.17799301147462643,-9.037493219258181,8.681507196308928,-4.607743115366418,4.251757092417165,10.065996398925819,39.160837917192985,-18.554280893861147,4.42975010389178,2,3.4899978637695597,0.02499389648440342,1.5599975585937784,-13.220001220703097,7.099990844726591,4,0.013326379371452424,5.8244726416107415,192.00999450683597,-2.399234161058177,192.3600006103516,1.517652409105109,194.7400054931641,0.013326379371452424
11064,2024-02-05,192.55999755859372,193.9900054931641,190.4199981689453,192.7899932861328,3193700.0,0.0023945415953305904,1.714813675947538,-0.12994077535152979,56.86331248625061,59.72726323724286,3.5123602417392306,-0.6598957872746212,-2.4393077750441137,-13.475498860334369,10.634310638561807,3.5700073242187784,3.65180840084156,-0.01850128173830967,-8.457690768872482,8.420688205395862,-4.238096025305396,4.201093461828776,9.337485003662152,48.84905295897842,-9.671995822215884,4.2195947435670815,2,3.0300064086914347,-0.4349975585937216,1.7000045776367472,-13.679992675781222,6.040008544921875,0,-0.014333166503058714,-1.1288153477714604,192.1000061035156,5.8244726416107415,192.00999450683597,-2.399234161058177,192.3600006103516,-0.014333166503058714
11065,2024-02-06,189.7100067138672,193.2100067138672,189.0200042724609,193.2100067138672,3991700.0,-0.014800534279500677,1.3942871093750162,15.217673986596672,56.072663693137336,58.73355161027913,5.067328543753916,2.36905235282984,0.6461057049365877,-10.517184941450239,10.582711542802572,4.190002441406278,4.078419833625674,-2.9049926757812443,-11.284755174910885,5.474769823348396,-7.094873925346064,1.2848885737835758,11.92432630700685,13.197311958545532,-46.38624866336158,4.189881249564821,2,5.68499755859375,2.4149932861328125,4.549995422363281,-10.830001831054688,4.7199859619140625,1,0.01048964294949628,1.714813675947538,192.55999755859372,-1.1288153477714604,192.1000061035156,5.8244726416107415,192.00999450683597,0.01048964294949628
11066,2024-02-07,191.97000122070312,192.82000732421875,188.8800048828125,191.8300018310547,3500400.0,0.011912890342387739,3.28258435818123,-0.03999982561383929,53.03398136908781,56.93478763475252,2.0282926338753384,0.29841509932191457,-1.3596014957013551,-12.710499919608253,10.340945574116772,3.94000244140625,4.103521629270574,-0.7554985046386662,-9.034422361694851,7.523425352417519,-4.894960433166773,3.3839634238894405,9.406445249616723,61.52372814360065,5.601151155520611,4.139461928528096,2,1.0600051879882812,0.154998779296875,2.012500762939453,-13.089996337890625,3.2299957275390625,2,0.032661375384649194,1.3942871093750162,189.7100067138672,1.714813675947538,192.55999755859372,-1.1288153477714604,192.1000061035156,0.032661375384649194
11067,2024-02-08,194.05999755859372,195.1699981689453,191.91000366210938,192.97000122070312,2594500.0,0.010887098633123315,-1.0311546323144936,7.785722070844484,48.82643459171747,55.52713555707558,-0.6365735035736293,-1.4160451567096572,-3.1889930764919256,-14.69655684027586,10.089340748921439,3.2599945068359375,3.2656461081604107,1.0499977111816179,-6.986228344467349,9.086223766830585,-2.9681153166428658,5.0681107390061015,7.0637200921830186,82.35291263666774,29.91026604087162,4.018113027824477,2,-1.0299911499023153,-1.9349975585937216,-0.21499633789059658,-15.179992675781222,-2.8399963378905966,3,0.009687750728971878,3.28258435818123,191.97000122070312,1.3942871093750162,189.7100067138672,1.714813675947538,192.55999755859372,0.009687750728971878
11068,2024-02-09,195.0200042724609,195.52999877929688,193.4499969482422,195.52999877929688,3183900.0,0.004946958290965364,7.156957783562218,-0.46788644063055035,46.0062897935353,53.69703212322419,-1.5932490752242927,-2.001386175922704,-3.8534907146738533,-15.571214655437757,9.735956500384857,2.0800018310546875,2.5166648875507747,1.7070045471191122,-6.141037899645426,9.55504699388365,-2.217016676263171,5.631025770501395,5.85603913516357,92.3309026327741,43.57025048209919,3.92402122338227,2,-2.370002746582003,-2.895004272460909,-1.8875007629394247,-16.13999938964841,-4.480010986328097,4,0.016357308847914753,-1.0311546323144936,194.05999755859372,3.28258435818123,191.97000122070312,1.3942871093750162,189.7100067138672,0.016357308847914753
11069,2024-02-12,194.0500030517578,195.67999267578125,192.6100006103516,194.67999267578125,6264900.0,-0.004973854986424442,1.3346039371311986,1.2352870777607545,35.69196336697853,51.30809639828515,-1.248340615981732,-0.614766921594736,-2.5773628937149624,-14.505150413178626,9.42543146748318,3.069992065429659,1.6445746225873847,0.4525032043457031,-7.044205911560596,7.949212320252002,-3.2958513536074463,4.2008577622988525,6.583319597577457,76.02952132195206,32.22633624542732,3.7483545579531454,2,-1.6350021362304688,-1.3899993896484375,-2.6300010681152344,-15.169998168945312,0.2700042724609375,0,0.026539519791250576,7.156957783562218,195.0200042724609,-1.0311546323144936,194.05999755859372,3.28258435818123,191.97000122070312,0.026539519791250576
11070,2024-02-13,184.69000244140625,188.9499969482422,183.00999450683597,188.16000366210938,6800200.0,-0.04823499336846193,1.3524819009173312,5.508029161721607,28.647636995106254,48.31312698622066,7.304268871087373,8.960491350032214,6.964712611262257,-5.059907219580623,9.27670082368453,11.040008544921847,0.9825633706913948,-8.75249786376952,-16.858232758433985,-0.6467629691050547,-12.805365311101752,-4.699630416437287,15.705453864805605,13.259733049433715,-25.87520661241941,4.052867447332237,2,4.654991149902344,7.970001220703125,6.729999542236328,-5.80999755859375,10.459991455078153,1,0.0753154121946713,1.3346039371311986,194.0500030517578,7.156957783562218,195.0200042724609,-1.0311546323144936,194.05999755859372,0.0753154121946713
11071,2024-02-14,186.32000732421875,187.0800018310547,184.75,185.91000366210938,3780800.0,0.008825625974690388,1.4145188324214921,-0.11815663339343037,33.107706811661004,45.95714517742289,5.282948288111186,7.800519600330972,5.549471088964452,-6.558559219882142,8.65286192338616,2.3899993896484375,-0.006122975856811763,-7.166993713378901,-15.0953436155865,0.7613561888286995,-11.131168664482686,-3.2028187622751148,13.38003051001806,26.124808964027867,-10.559404491710989,3.964174951103796,2,3.0249862670898438,6.339996337890625,5.099994659423828,-7.44000244140625,7.189987182617216,2,0.04352718458973737,1.3524819009173312,184.69000244140625,1.3346039371311986,194.0500030517578,7.156957783562218,195.0200042724609,0.04352718458973737
11072,2024-02-15,187.5399932861328,189.3300018310547,186.69000244140625,187.77999877929688,2811200.0,0.006547799022952772,-1.7216668370838217,-0.5853740230740603,39.4728149633713,44.1914226745384,3.7573357739278492,6.7344268275207355,4.556727994487005,-7.6649507341854815,9.007778468637593,3.0099945068359375,-0.6521328191850557,-5.825507354736317,-14.049750648957286,2.398735939484652,-9.937629001846801,-1.7133857076258323,11.492442815007962,35.753744545915325,-4.718776840837336,4.112121647110481,2,1.8050003051757812,5.1200103759765625,3.8800086975097656,-8.659988403320312,3.0900115966796875,3,0.04084464080374772,1.4145188324214921,186.32000732421875,1.3524819009173312,184.69000244140625,1.3346039371311986,194.0500030517578,0.04084464080374772
11073,2024-02-16,188.2400054931641,190.5200042724609,186.05999755859372,187.58999633789062,4353300.0,0.0037326022826675853,-1.4043119367933201,-2.708309492021226,33.87330480778206,41.63697737693079,2.740381644151114,5.818434259419547,4.181563511545164,-8.245346317339852,9.383590822343479,4.4600067138671875,-1.0857741221981314,-4.798995208740195,-13.30221280689139,3.704222389411001,-9.050604007815792,-0.5473864096645968,10.15153294420449,41.27870356877485,1.3168184643443297,4.2516087990756,2,1.1049880981445028,4.419998168945284,3.179996490478487,-9.360000610351591,0.7200012207030966,4,0.015830831069792106,-1.7216668370838217,187.5399932861328,1.4145188324214921,186.32000732421875,1.3524819009173312,184.69000244140625,0.015830831069792106
11074,2024-02-20,189.3999938964844,189.50999450683597,186.0200042724609,187.25,4600500.0,0.006162284155704745,1.9451455060519989,3.307636329491202,39.91689490507332,39.84189195603478,1.2125167121036498,4.253545375054557,3.368533851830989,-9.22842001813757,9.381683927677189,3.489990234375057,-1.4351726287211477,-3.2435066223144133,-11.64551037718985,5.158497132561024,-7.444508499752118,0.9574952551232911,8.376282783662873,85.08643249569324,40.732768784416066,4.201001877437718,2,-0.05500030517580967,3.2600097656249716,1.8275070190429403,-10.519989013671903,3.930007934570284,1,0.006019004363175817,-1.4043119367933201,188.2400054931641,-1.7216668370838217,187.5399932861328,1.4145188324214921,186.32000732421875,0.006019004363175817
11075,2024-02-21,193.72000122070312,194.2899932861328,190.1699981689453,190.25999450683597,5557200.0,0.022808909521822907,-1.263733960452901,1.609310016891138,52.39268243837824,39.77063651928927,-2.7701667562607497,-0.7051176173304725,-0.6699887292335518,-13.352100514380027,8.507960988760674,4.889999389648409,-1.749151707310176,1.459000396728527,-5.902363094895804,8.820363888352858,-2.2216813490836387,5.139682142540693,3.4656241725116956,94.0252361995032,43.10140448030048,3.6806817458121714,2,-4.375007629394531,-1.05999755859375,-3.2649993896484375,-14.839996337890625,4.0699920654296875,2,0.003097285255702964,1.9451455060519989,189.3999938964844,-1.4043119367933201,188.2400054931641,-1.7216668370838217,187.5399932861328,0.003097285255702964
11076,2024-02-22,191.91000366210938,197.33999633789062,189.0399932861328,197.13999938964844,5780400.0,-0.009343369539481006,1.9484967490317562,-1.5115565257657066,49.832679251256835,39.88244148146031,-1.083518394629209,0.634123445275236,1.3901458878279414,-11.411789859437022,7.66091095768738,8.300003051757812,-2.226176824991171,-0.03149719238280113,-6.821784228492703,6.758789843727101,-3.426640710437738,3.3636463256721356,-8.900009155273409,52.03183319921237,-0.49146379857194233,3.3951435180549443,2,-1.7350082397460938,0.75,-2.897502899169922,-12.944999694824219,4.709991455078125,3,0.016882862657225495,-1.263733960452901,193.72000122070312,1.9451455060519989,189.3999938964844,-1.4043119367933201,188.2400054931641,0.016882862657225495
11077,2024-02-23,190.1100006103516,193.05999755859372,189.8699951171875,193.05999755859372,3720400.0,-0.009379412315196456,1.16271575691433,0.5640534145579944,46.850258491480226,39.97621578123197,0.10868301510578249,1.9687919106312108,3.2552780038384697,-9.46954092371206,6.973230566636186,3.1900024414062216,-2.5197531034181395,-1.472000122070284,-7.814322978072994,4.870322733932426,-4.643161550071653,1.699161305931085,-6.813406066894544,36.130735023933276,-17.335840406930693,3.171161428001356,2,0.06499481201169033,2.614997863769503,-0.932498931884794,-10.98999786376956,4.770004272460909,4,0.017884350563193152,1.9484967490317562,191.91000366210938,-1.263733960452901,193.72000122070312,1.9451455060519989,189.3999938964844,0.017884350563193152
11078,2024-02-26,189.00999450683597,191.4900054931641,188.8800048828125,191.27999877929688,2827100.0,-0.0057861559096524795,-1.0632550284973536,0.7694937697523988,44.49270319213159,40.95407576180454,0.29783604869177793,2.8262061922596615,4.381894089130782,-8.237670081842026,6.923330675119973,2.610000610351591,-2.884545129066481,-2.326006317138649,-8.666533640479884,4.014521006202585,-5.496269978809266,0.8442573445319681,-5.43253192749026,26.41335980708176,-26.495632759264552,3.1702636616706195,2,1.1650009155273153,3.715003967285128,0.5350074768066122,-6.804992675781278,6.350006103515625,0,0.008571030226224075,1.16271575691433,190.1100006103516,1.9484967490317562,191.91000366210938,-1.263733960452901,193.72000122070312,0.008571030226224075
11079,2024-02-27,189.07000732421875,190.3699951171875,187.9900054931641,189.8000030517578,1886100.0,0.0003175113439866095,1.545470865190788,0.3215834156768678,48.913045168372655,43.20578778105636,-0.606676338046725,2.240771091340065,4.307827852074695,-8.101539278641951,6.646683503643358,2.379989624023409,-3.2725917157631557,-1.8594940185546989,-7.634290464032546,3.915302426923148,-4.746892241293608,1.0279042041842104,-5.217294069702149,11.550833032780865,-44.465451434531865,2.8873982227389208,2,1.9749908447265625,3.6549911499023438,1.6899948120117188,-4.890007019042969,2.8799896240234375,1,-0.0005817983079829947,-1.0632550284973536,189.00999450683597,1.16271575691433,190.1100006103516,1.9484967490317562,191.91000366210938,-0.0005817983079829947
11080,2024-02-28,187.75999450683597,188.6499938964844,186.22000122070312,187.1999969482422,1774800.0,-0.0069287182875936715,1.0769200672952515,-0.7671244330177435,42.611440167573335,44.2617581539355,1.3238256143125682,3.1632273098641406,5.333595655403457,-6.63741429212169,6.279615389188875,2.850006103515625,-3.718343269217371,-2.820506286621054,-8.46793896782151,2.8269263945794023,-5.644222627221296,0.0032100539791883875,-3.637535590651879,13.848866567868964,-39.75764885962812,2.82371634060023,2,3.9200057983398153,4.965003967285128,3.567508697509737,-3.5799942016601847,7.0,2,0.029665570340735803,1.545470865190788,189.07000732421875,-1.0632550284973536,189.00999450683597,1.16271575691433,190.1100006103516,0.029665570340735803
11081,2024-02-29,191.82000732421875,192.2899932861328,188.75999450683597,190.1300048828125,3119300.0,0.02162341785345001,1.6844358834518633,3.017874659400392,46.32306898503683,45.02289748967612,-2.094193191573254,-0.9900764348752205,1.0077658707647288,-10.491157310035078,6.482524966225613,4.529998779296847,-3.726761595578523,1.2665061950683594,-4.350184770734074,6.883197160870793,-1.5418392878328575,4.074851677969576,-7.433197659600523,81.87147809559536,30.583383390390438,2.808345482901216,2,-0.14000701904296875,0.9049911499023438,0.4374961853027344,-7.045005798339844,4.8699951171875,3,0.031122853372763437,1.0769200672952515,187.75999450683597,1.545470865190788,189.07000732421875,-1.0632550284973536,189.00999450683597,0.031122853372763437
11082,2024-03-01,196.16000366210938,197.22000122070312,191.6199951171875,192.5500030517578,2934000.0,0.02262535800321941,-1.0475280557237023,2.13609194987179,51.68439416505359,47.001907418261844,-5.680184883880855,-5.27360366032849,-3.414795910801786,-14.627411379876918,7.1558879316547115,5.600006103515625,-2.5065312582388515,5.3990020751953125,-0.7277237021921792,11.525727852582804,2.3356391865015667,8.462364963889058,-11.51413026402571,90.36365855823864,42.43857053211005,3.063362888693748,3,-4.480003356933594,-3.6300048828125,-3.6850013732910156,-11.385002136230469,7.959991455078125,4,0.002344980865061963,1.6844358834518633,191.82000732421875,1.0769200672952515,187.75999450683597,1.545470865190788,189.07000732421875,0.002344980865061963
11083,2024-03-04,194.66000366210938,196.22999572753903,193.6999969482422,195.8300018310547,3150700.0,-0.007646818780569498,1.568544982766011,-0.324099160978084,50.887401635978215,48.22085261058461,-3.5467131233681073,-3.7650157813527585,-2.05646900537198,-12.919944557692418,7.919240270140329,2.5299987792968466,-1.521294111344389,3.7710021972656307,-2.5765005239559287,10.11850491848719,0.5972508366548652,6.944753557876396,-9.760247805229568,76.727294921875,31.020584953932264,3.173751360610774,3,-2.8800048828125,-4.485008239746094,-2.2675018310546875,-9.885002136230469,1.6699981689453125,0,0.00113018194063641,-1.0475280557237023,196.16000366210938,1.6844358834518633,191.82000732421875,1.0769200672952515,187.75999450683597,0.00113018194063641
11084,2024-03-05,189.8000030517578,195.0500030517578,188.88999938964844,193.2899932861328,3328500.0,-0.024966611111276626,-1.320153105208106,2.982902304472006,58.55372215351438,48.90541257893307,1.5377016448893812,0.9250383201255659,2.7842857417173263,-7.920944394118379,8.440188659180212,6.160003662109375,-0.9700637131884093,-0.9509986877441463,-7.2654610750792585,5.363463699590966,-4.108229881411688,2.2062325059233956,-4.651442385257781,32.54547119140625,-16.55234053440283,3.1572311936675526,3,1.9799957275390625,0.37499237060546875,2.592498779296875,-4.495002746582031,8.839996337890625,1,0.029293980343496617,1.568544982766011,194.66000366210938,-1.0475280557237023,196.16000366210938,1.6844358834518633,191.82000732421875,0.029293980343496617
11085,2024-03-06,191.6999969482422,194.0,190.38999938964844,191.3699951171875,3905300.0,0.010010505089224075,-2.1528482045883113,-0.0945566631689402,58.92499052022095,49.91566938659575,-0.7587542173243378,-0.8624444158860456,0.754874289803638,-9.652713659757751,8.823054294786234,4.1999969482421875,-0.22083276305977506,0.8494956970214957,-5.458610793439846,7.157602187482837,-2.304557548209175,4.003548942252166,-6.307607568314353,34.751774328821014,-16.539306752001096,3.1540532452306773,3,0.0200042724609375,-1.5250015258789062,0.6925048828125,-5.264991760253906,0.5700073242187216,2,0.0013041210431916639,-1.320153105208106,189.8000030517578,1.568544982766011,194.66000366210938,-1.0475280557237023,196.16000366210938,0.0013041210431916639
11086,2024-03-07,198.2400054931641,199.38999938964844,193.67999267578125,193.67999267578125,4275300.0,0.03411585106434645,-1.5043818702002711,13.818143986683399,65.08741732683288,51.94202036830159,-7.0475498803245955,-7.281986526660745,-5.867659980919001,-15.963683383895699,9.529719378991478,7.69000244140625,0.42817447618566007,7.076004028320341,-0.038086225793250605,14.190094282433932,3.518958901263545,10.633049155377137,-12.60866397407699,89.04767717633956,34.31272882927753,3.557045127056803,3,-5.43500518798831,-7.040008544921903,-4.6400032043457315,-9.355003356933622,-7.950012207031278,3,-0.017554534351786666,-2.1528482045883113,191.6999969482422,-1.320153105208106,189.8000030517578,1.568544982766011,194.66000366210938,-0.017554534351786666
11087,2024-03-08,195.94000244140625,199.6699981689453,195.5800018310547,199.0,3751300.0,-0.011602113539273207,-1.164019925239983,-0.6710502099750665,60.38854282852162,53.708224772344934,-4.284112715369275,-5.095147511368253,-3.7356711592345846,-13.405293802774452,10.281255225193664,4.089996337890625,0.306888957917721,4.682000732421869,-2.639855542387636,12.003857007231375,1.0210725950171025,8.342928869826636,-9.758314607496686,65.39892254252786,8.591644961650019,3.6609281374047535,3,-2.9950027465820312,-4.600006103515625,-1.5075035095214844,-5.224998474121094,-4.710006713867216,4,0.003827702310171599,-1.5043818702002711,198.2400054931641,-2.1528482045883113,191.6999969482422,-1.320153105208106,189.8000030517578,0.003827702310171599
11088,2024-03-11,198.2100067138672,198.4900054931641,194.6000061035156,194.6000061035156,3110900.0,0.011585200797064266,-1.1551239512226026,-1.1797397028024428,61.54047570410387,55.1112726096484,-5.712595248972377,-7.498355794461929,-6.166250659558415,-15.427913083595428,10.91089208203551,3.8899993896484943,0.4718952474139826,6.792504882812494,-0.998372457676652,14.58338222330164,2.897066212567921,10.687943553057067,-11.219020259855483,86.4564784749136,31.853778639529267,3.895438670244579,3,-5.265007019042969,-6.8700103759765625,-4.352504730224609,-7.495002746582031,-8.780014038085938,0,0.029816801388094838,-1.164019925239983,195.94000244140625,-1.5043818702002711,198.2400054931641,-2.1528482045883113,191.6999969482422,0.029816801388094838
11089,2024-03-12,199.1999969482422,199.6000061035156,196.52999877929688,199.3000030517578,3864600.0,0.004994653149899442,7.7712965384957045,-0.027702517065747823,57.86450789807808,56.80605791303781,-5.715588341848672,-8.519540228488836,-7.3373147922291935,-16.160014689042555,11.852618774719552,3.0700073242187216,0.9477530284499949,7.524995422363276,-0.9432169901885175,15.993207834915069,3.290889216087379,11.759101628639172,-11.448269791334468,94.93533100724464,43.44722265673105,4.234106206275893,3,-4.9850006103515625,-7.8600006103515625,-5.342494964599609,-8.094993591308594,-11.6199951171875,1,-0.014407606230702918,-1.1551239512226026,198.2100067138672,-1.164019925239983,195.94000244140625,-1.5043818702002711,198.2400054931641,-0.014407606230702918
11090,2024-03-13,198.6000061035156,199.8300018310547,197.4199981689453,198.4499969482422,3647400.0,-0.0030120022787072376,-1.1809921634963925,-1.4999999999997158,59.94646952011315,58.31976908360185,-3.8177098450136384,-7.192793194646242,-6.874943180122216,-15.281610075769976,11.247011108248167,2.410003662109375,1.6471518642915157,6.229504394531233,-2.1070545074653637,14.56606329652783,2.061224943532949,10.397783845529517,-10.133182685885629,80.00009924400831,27.400126367915902,4.168279450998295,3,-4.240005493164034,-7.180007934570284,-4.7425041198730185,-7.495002746582003,-15.240005493164006,2,0.0002013760569170575,7.7712965384957045,199.1999969482422,-1.1551239512226026,198.2100067138672,-1.164019925239983,195.94000244140625,0.0002013760569170575
11091,2024-03-14,194.42999267578125,199.8999938964844,193.5399932861328,199.05999755859372,4361800.0,-0.02099704581862316,1.015848833947545,-30.864815379926316,55.9999813503926,58.79927877086175,0.8509508161261294,-2.51288438482743,-2.733297606486474,-10.813888514604628,10.280405077036033,6.360000610351591,2.1219705567194467,1.65399169921875,-6.219494062270741,9.52747746070824,-2.2827511815260095,5.5907345799635095,-5.054114985077291,13.993699752164598,-39.00867881168057,3.9367428807447453,3,-0.03499603271484375,-2.9749984741210653,-0.6699905395507812,-3.3249893188476562,-8.119995117187528,3,-0.011109337472033909,-1.1809921634963925,198.6000061035156,7.7712965384957045,199.1999969482422,-1.1551239512226026,198.2100067138672,-0.011109337472033909
11092,2024-03-15,195.1999969482422,195.9199981689453,188.75,188.75,10198200.0,0.003960316316757417,-1.2232562980977368,-1.3930864246355117,58.67675191386983,59.664762135071925,-0.07772482577806272,-2.824405097419117,-3.3743680617586165,-11.243557046122874,9.790353482137979,7.1699981689453125,3.0022410811695863,2.0409957885742074,-5.498195048980875,9.58018662612929,-1.7285996302033482,5.810591207351763,4.699996948242216,57.84753792803306,1.42061455547136,3.7695954187775413,3,-0.875,-3.745002746582003,-2.6224937438964844,-3.9999923706054688,-5.2700042724609375,4,-0.02515370767864955,1.015848833947545,194.42999267578125,-1.1809921634963925,198.6000061035156,7.7712965384957045,199.1999969482422,-0.02515370767864955
11093,2024-03-18,191.22000122070312,198.2899932861328,191.1199951171875,197.2100067138672,2846500.0,-0.020389322693454615,-1.3166325255318991,-0.9286834615939646,52.715322604267676,59.016051074044505,3.7582061252652466,1.465424427167818,0.7841394931911623,-6.900600812677567,9.410948047190013,7.1699981689453125,3.4171530260433656,-2.0879997253418026,-9.329783839240804,5.153784388557199,-5.708891782291317,1.5328923316077123,8.679992675781278,22.152489442006935,-38.30062470280201,3.620892056949504,3,3.1049957275390625,0.23499298095705967,1.3575019836425781,-0.01999664306640625,5.279998779296875,0,5.226705769323381e-05,-1.2232562980977368,195.1999969482422,1.015848833947545,194.42999267578125,-1.1809921634963925,198.6000061035156,5.226705769323381e-05
11094,2024-03-19,190.5399932861328,191.0800018310547,188.1000061035156,190.3300018310547,2226700.0,-0.003556154849018389,3.6201178112654504,-0.035056972037466785,53.56775822822683,58.42080304160071,5.089428160505122,2.356011202830871,1.6229639663448836,-5.874826877087372,9.18202666170918,3.1199951171875284,3.2843490381908396,-2.82500762939452,-9.954349428924843,4.304334170135803,-6.389678529159681,0.7396632703706416,9.13700073242191,20.677878870952032,-43.78376373318042,3.564670899765159,3,3.4600067138671875,0.9150009155273722,1.8475074768066406,0.6600112915039062,7.4000091552734375,1,-0.005825551849813926,-1.3166325255318991,191.22000122070312,-1.2232562980977368,195.1999969482422,1.015848833947545,194.42999267578125,-0.005825551849813926
11095,2024-03-20,194.32000732421875,194.75,189.9499969482422,190.4600067138672,2594300.0,0.019838428525656093,1.0339056473851465,18.381703240808022,53.23164232283759,57.103494707823465,1.9222963849627774,-1.4511482317506932,-2.029372898945553,-9.201512897505722,9.580937475581958,4.8000030517578125,3.3775366719778503,0.9250061035156136,-6.2156662149233455,8.065678421954573,-2.64533005570388,4.495342262735107,4.893907177734405,52.711929281905114,-9.153089413326285,3.5703361592194853,3,-0.32000732421875,-2.8650131225585653,-1.7825050354003906,-3.1200027465820312,7.649993896484375,2,-0.03468508253974334,3.6201178112654504,190.5399932861328,-1.3166325255318991,191.22000122070312,-1.2232562980977368,195.1999969482422,-0.03468508253974334
11096,2024-03-21,195.1499938964844,198.6699981689453,194.3000030517578,196.6300048828125,3109000.0,0.004271235801678541,-1.7484309322277882,-0.3834224746905674,48.564103810053574,55.78966815021591,0.6793361244827452,-2.1354424847773714,-2.7445508943152674,-9.585827811185453,9.641637761466434,4.3699951171875,3.6013502734287215,1.592993164062534,-5.55283536090073,8.738821689025798,-1.979921098419112,5.16590742654418,3.6193642695312462,66.69813704048599,8.089439356170885,3.572914262481637,3,-1.1499938964844034,-2.824996948242216,-4.147495269775419,-3.9499893188476847,8.75,3,-0.06041503282027627,1.0339056473851465,194.32000732421875,3.6201178112654504,190.5399932861328,-1.3166325255318991,191.22000122070312,-0.06041503282027627
11097,2024-03-22,193.50999450683597,195.6199951171875,192.5500030517578,195.2899932861328,2104300.0,-0.00840378909014139,1.5163844210420991,1.2026929500793901,48.371553755557876,54.32645460037746,2.1661871672593804,-0.23996707851458154,-0.9616220691635533,-7.5005383667667616,9.585868518812537,3.0699920654296875,3.6622706613337357,-0.21700592041011646,-7.176906283168449,6.742894442348216,-3.696956101789283,3.26294426096905,5.160003662109347,51.18252095017471,-4.922203565193378,3.4799501813791616,3,0.4900054931640341,-0.5499954223633097,-2.5074958801269815,-2.309989929199247,7.100006103515625,4,-0.037207364749255345,-1.7484309322277882,195.1499938964844,1.0339056473851465,194.32000732421875,3.6201178112654504,190.5399932861328,-0.037207364749255345
11098,2024-03-25,190.6300048828125,192.1100006103516,190.42999267578125,190.80999755859372,1768700.0,-0.014882898588071236,-4.792960117857617,0.10111955012257039,51.24512719090425,53.59096785513592,4.3112538802686515,2.9171777503300973,2.0117574073448736,-4.112599048064908,9.618651340683778,3.080001831054716,2.8154782227478563,-3.1779960632324276,-9.94169213939611,3.5857000129312553,-6.559844101314269,0.20385197484941386,8.039993286132812,23.935673401038148,-33.69716357185986,3.3818480380818357,3,3.3699951171875,2.3299942016601562,0.3724937438964844,0.5699996948242188,3.2599945068359375,0,-0.003672098773021437,1.5163844210420991,193.50999450683597,-1.7484309322277882,195.1499938964844,1.0339056473851465,194.32000732421875,-0.003672098773021437
11099,2024-03-26,188.9600067138672,191.92999267578125,188.75999450683597,190.6300048828125,2711500.0,-0.008760416126369686,-2.0627667494711646,9.278145133945175,45.86104270523991,52.02592043126112,4.890213403685607,4.825940909031601,3.777008350020367,-1.9623576536199607,9.89925188020551,3.169998168945284,2.2330462383097824,-4.842494201660145,-11.622571617907028,1.9375832145867378,-8.2325329097836,-1.4524554935366893,9.287191772460943,2.018285904332844,-56.091911301918074,3.3900387081234458,3,5.0399932861328125,3.9999923706054688,2.042491912841797,2.2399978637695312,7.529998779296903,1,0.039902587945767065,-4.792960117857617,190.6300048828125,1.5163844210420991,193.50999450683597,-1.7484309322277882,195.1499938964844,0.039902587945767065
11100,2024-03-27,193.3300018310547,193.3999938964844,189.3800048828125,190.67999267578125,2410300.0,0.023126560975438304,1.8817194891847904,-1.5868335693727442,42.06271447656369,50.47733522305791,-0.3419012438018285,0.9429796366332823,-0.42661451137738027,-5.852320025344625,10.364045252636872,4.439987182617216,1.4664069001229905,-0.7509994506835938,-6.915669741352104,5.413670839984917,-3.8333345960178633,2.331335694650676,4.511308959960928,46.11509218399213,-7.747874278868096,3.082335145334261,3,0.05500030517578125,-0.2700042724609375,-2.327503204345703,-2.1299972534179688,6.3000030517578125,2,0.02384524164221591,-2.0627667494711646,188.9600067138672,-4.792960117857617,190.6300048828125,1.5163844210420991,193.50999450683597,0.02384524164221591
11101,2024-03-28,197.7899932861328,198.57000732421875,193.92999267578125,194.0399932861328,3119700.0,0.023069318847757314,-1.3375381469609267,1.4150894507430716,52.795394231722526,49.823851036152654,-4.777566205290611,-3.211477326742795,-4.588896471314769,-9.882903027284556,10.576015609367431,5.2400054931640625,0.8850006544217024,3.4104927062988395,-2.8702632054407786,9.691248618038458,0.27011475042903044,6.5508706621686486,-9.689987182617216,92.04879695260135,38.007355173355016,3.1403779558698037,3,-4.404991149902344,-4.7299957275390625,-6.787494659423828,-6.3199920654296875,5.5300140380859375,3,0.02113356628979357,1.8817194891847904,193.3300018310547,-2.0627667494711646,188.9600067138672,-4.792960117857617,190.6300048828125,0.02113356628979357
11102,2024-04-01,196.6199951171875,199.69000244140625,196.17999267578125,197.3999938964844,2032300.0,-0.005915355724051885,-3.2289180990899897,-0.20799967447917425,47.514828320601765,49.24601833796755,-3.782755771259815,-2.113617053288806,-3.275006600563188,-8.3431028697118,9.971792226383622,3.510009765625,0.1930501896470389,2.2174949645996094,-4.094007406344019,8.528997335543238,-0.938256220872205,5.373246150071424,-8.310588989257838,71.9121217240045,21.063366219936206,3.1557511854718183,4,-2.7249908447265625,-3.55999755859375,-5.202495574951172,-5.049995422363281,6.95001220703125,0,0.03702572963120021,-1.3375381469609267,197.7899932861328,1.8817194891847904,193.3300018310547,-2.0627667494711646,188.9600067138672,0.03702572963120021
11103,2024-04-02,194.8800048828125,195.5800018310547,192.7400054931641,195.22000122070312,2495800.0,-0.00884950807438456,4.358495998157371,0.4358934230603542,43.40257274379245,48.1165532841415,-1.6416312803924882,-0.3755546826562579,-1.563118887401572,-6.234085946342276,9.09747792064371,3.879989624023409,-0.11751720585019143,0.46650466918944744,-5.847653657529378,6.780662995908273,-2.690574494169965,3.62358383254886,-6.115374902343774,55.99273497889866,10.277776412088564,3.1570791633594073,4,-0.6550064086914062,-1.82000732421875,-3.4300079345703125,-2.5900039672851847,9.979995727539091,1,0.02940268669935997,-3.2289180990899897,196.6199951171875,-1.3375381469609267,197.7899932861328,1.8817194891847904,193.3300018310547,0.02940268669935997
11104,2024-04-03,195.3600006103516,196.6699981689453,192.6499938964844,193.0,1928300.0,0.002463032201932336,-1.6274427673144447,-6.941253029351129,45.03371015673724,47.20567193235258,-1.5265387650789535,-0.44022241017006536,-2.148103060123418,-6.3471395544242455,9.3465071882588,4.020004272460909,-0.6124271681360369,0.6685005187988509,-5.268744213912896,6.605745251510598,-2.3001218475570226,3.6371228851547244,-6.1583557314453685,58.00191215908244,15.937081552952833,2.968622366355873,4,-1.1350021362304972,-2.300003051757841,-3.9100036621094034,-3.0699996948242756,9.429992675781222,2,-0.007524576249541948,4.358495998157371,194.8800048828125,-3.2289180990899897,196.6199951171875,-1.3375381469609267,197.7899932861328,-0.007524576249541948
11105,2024-04-04,191.9499969482422,198.6999969482422,191.3300018310547,198.3500061035156,2931000.0,-0.01745497364586268,1.076057639612727,-2.711867584779964,46.10797543074033,46.932768779095554,1.6896044481628394,3.151025662475263,0.9842371010577722,-2.599071276634419,9.726648652418984,7.3699951171875,-0.6508888454330588,-2.754003143310541,-8.665727083786493,3.1577207971654104,-5.709865113548517,0.20185882692743462,-2.3288177668359538,7.416208994288906,-36.6214517893562,2.955861970237976,4,2.2750015258789062,1.1100006103515625,-0.06499862670898438,0.34000396728512783,15.240005493164062,3,0.02365203759886536,-1.6274427673144447,195.3600006103516,4.358495998157371,194.8800048828125,-3.2289180990899897,196.6199951171875,0.02365203759886536
11106,2024-04-05,194.75999450683597,195.66000366210938,191.1699981689453,192.6300048828125,2087400.0,0.014639216479651607,1.2849854595293468,-0.33281040266456813,49.351028146419765,47.0415992669691,-1.3203848842052537,0.07056469328679782,-1.9775261992412538,-5.022810616844794,9.158627717354978,4.4900054931640625,-0.5918320716611163,0.22999496459962643,-5.443573616404592,5.903563545603845,-2.6067893259024686,3.0667792551017214,-4.736062395029734,42.136086122568464,-0.1483268350005389,2.8367842905021035,4,-0.5349960327148722,-0.7599945068359659,-2.5574951171875284,-2.4699935913086506,13.620010375976534,4,0.02500518850551514,1.076057639612727,191.9499969482422,-1.6274427673144447,195.3600006103516,4.358495998157371,194.8800048828125,0.02500518850551514
11107,2024-04-08,196.69000244140625,196.97999572753903,194.02999877929688,194.6300048828125,2456700.0,0.009909673387788809,1.2348596067370536,0.9671397153111462,58.58713565720633,47.85737798544711,-3.075268525176483,-1.897668640205552,-4.007764174423272,-6.634285602175908,8.592911453730515,2.949996948242159,-0.7404321256296384,2.122502899169916,-3.6000091817942064,7.845014980134039,-0.7387531413121451,4.9837589396519775,-6.279427516416007,73.30684153147202,27.29956659502801,2.861256040482059,4,-2.4650039672851562,-2.69000244140625,-4.4875030517578125,-4.400001525878935,15.25,0,0.03370788957505644,1.2849854595293468,194.75999450683597,1.076057639612727,191.9499969482422,-1.6274427673144447,195.3600006103516,0.03370788957505644
11108,2024-04-09,204.1199951171875,204.1999969482422,197.9199981689453,198.50999450683597,4598000.0,0.03777514150977068,1.1767743948717813,2.723304494681625,67.5906940265732,50.271783687817475,-9.376510516759765,-9.341122238673336,-11.345074124479964,-13.672800949008433,8.602811894306644,7.5099945068359375,-0.5446397215702063,9.256996154785156,2.2715247428598673,16.242467566710445,5.764260448822512,12.7497318607478,-13.338243091540619,99.38601812318048,48.1020779778415,3.4927357059626445,4,-7.329994201660156,-7.969993591308594,-12.014995574951172,-11.829994201660185,11.6300048828125,1,-0.002694433696478371,1.2348596067370536,196.69000244140625,1.2849854595293468,194.75999450683597,1.076057639612727,191.9499969482422,-0.002694433696478371
11109,2024-04-10,196.3300018310547,200.75,195.3999938964844,200.3800048828125,4517700.0,-0.03816379322202357,1.2338261387564111,-0.7219255991318031,52.3585981661495,51.41577076443812,-0.48180954763890327,-1.8732064351160602,-3.656425737912997,-5.643147049617113,8.225839215780132,8.720001220703097,-0.3848502483442644,1.6105026245117244,-5.112835421918561,8.33384067094201,-1.7511663987034183,4.972171647726867,-4.7431551100521006,39.600952766841466,-11.027205880359197,3.361669023215139,4,1.3549957275390625,-0.18000030517578125,-5.352504730224609,-4.2050018310546875,17.789993286132812,2,0.04344725054623644,1.1767743948717813,204.1199951171875,1.2348596067370536,196.69000244140625,1.2849854595293468,194.75999450683597,0.04344725054623644
11110,2024-04-11,198.63999938964844,199.08999633789062,194.2400054931641,197.9600067138672,3427100.0,0.01176589179977472,5.139281092461285,-0.1678992996032718,53.95782423059655,51.5449296532019,-2.1896361316458126,-4.405949494263439,-5.963710324474732,-7.748713217143859,7.701305462643626,4.849990844726534,-0.04205794764050097,3.9185005187988224,-2.8097191056654083,10.646720143263053,0.5543907065667213,7.282610331030924,-6.296363655011476,57.32925495412995,8.373054554873768,3.3641098122321145,4,-0.9550018310546875,-2.4899978637695312,-7.662502288818359,-6.5149993896484375,15.44000244140625,3,0.030960500983594264,1.2338261387564111,196.3300018310547,1.1767743948717813,204.1199951171875,1.2348596067370536,196.69000244140625,0.030960500983594264
11111,2024-04-12,192.2700042724609,196.66000366210938,192.0800018310547,195.02999877929688,3335900.0,-0.032068038344544414,-1.9171991855498267,-4.058859168835873,48.730037281244556,51.67995287105111,3.7045808101488262,1.8908737254182313,0.41176021017579956,-1.1942433331010136,7.9321668917532495,6.55999755859375,0.549827655127558,-2.343495178222696,-9.160178028799635,4.473187672354243,-5.75183660351118,1.0648462470657876,11.929992675781278,1.5676775408661427,-45.160970492267374,3.4083414252884725,4,5.414993286132841,3.879997253417997,-1.322505950927706,-0.14500427246090908,25.209991455078125,4,0.07759919819735694,5.139281092461285,198.63999938964844,1.2338261387564111,196.3300018310547,1.1767743948717813,204.1199951171875,0.07759919819735694
11112,2024-04-15,190.2899932861328,195.8800048828125,189.22999572753903,194.9499969482422,2561500.0,-0.010298075322879185,1.039873998352439,1.6884104843569283,49.64522973058603,52.37358142513928,5.243683045867897,3.6724683453071236,2.385635073710091,0.9093469224578428,8.061621479679786,6.650009155273466,0.9418439744712259,-4.078005981445301,-11.154465899222771,2.9984539363321687,-7.616235940334036,-0.5397760225565662,13.667603759765626,7.08081143726179,-40.77408307987366,3.538229958888735,4,6.4250030517578125,5.860008239746094,1.7125053405761719,1.8350067138671875,26.350006103515625,0,0.09506549075062676,-1.9171991855498267,192.2700042724609,5.139281092461285,198.63999938964844,1.2338261387564111,196.3300018310547,0.09506549075062676
11113,2024-04-16,191.22999572753903,194.0399932861328,190.47000122070312,192.75,2268000.0,0.004939841686750102,-1.348684177504279,0.3261809180151863,52.40516037743776,53.192631449661555,4.169997924652961,2.8809614503308296,1.4473911196951406,0.08734964703566561,8.619625849351179,3.75,0.5949992651302978,-3.1385032653808764,-10.21402851078605,3.937021980024298,-6.6762658880834636,0.3992593573217107,12.138497265625034,17.3611046723401,-34.792635223516626,3.5377626227025893,4,5.485000610351591,4.920005798339872,0.9125022888183878,0.8950042724609659,48.93000793457034,1,0.10829894460372436,1.039873998352439,190.2899932861328,-1.9171991855498267,192.2700042724609,5.139281092461285,198.63999938964844,0.10829894460372436
11114,2024-04-17,189.42999267578125,192.8300018310547,189.1999969482422,192.4199981689453,2763200.0,-0.009412765214524166,-1.1043525181447065,1.9671033478893374,45.62975020646567,53.13949531363104,5.632708409087144,4.8417829775798396,3.2134435540837103,2.0371246357584027,8.607530481050976,3.6300048828125,0.4718696937644893,-4.883006286621082,-12.100956232445185,2.33494365920302,-8.491981259533134,-1.274031313709031,13.372960426757828,2.3255383390598796,-48.502144486265465,3.6089749729120553,4,7.2700042724609375,6.720008850097656,2.712505340576172,2.69500732421875,45.13000488281247,2,0.13894318926183313,-1.348684177504279,191.22999572753903,1.039873998352439,190.2899932861328,-1.9171991855498267,192.2700042724609,0.13894318926183313
11115,2024-04-18,187.5800018310547,190.1999969482422,186.6000061035156,188.32000732421875,2748900.0,-0.009766092573803342,-1.6666628990601355,0.24749302128571649,37.848135564655394,51.86139613787944,7.596477127780531,6.493884269158002,5.099164517994495,4.004977003273979,9.01267604243481,3.599990844726591,0.5830557257079079,-6.3959968566894645,-14.216767101408038,1.4247733880291094,-10.306381979048751,-2.4856117343301776,14.406773902226576,9.741510590148476,-34.39014409634076,3.9103851223592803,4,7.819999694824219,7.819999694824219,5.1974945068359375,4.5449981689453125,44.92999267578128,3,0.1414862620058841,-1.1043525181447065,189.42999267578125,-1.348684177504279,191.22999572753903,1.039873998352439,190.2899932861328,0.1414862620058841
11116,2024-04-19,183.3600006103516,187.92999267578125,182.57000732421875,187.08999633789062,4121300.0,-0.02249707420572411,-1.018833603931091,5.040497350351529,35.28628526903195,49.27241276141562,11.20796835054611,10.314131285039906,9.233738228060218,8.313429604515505,9.008376066207415,5.3599853515625,0.4647635118438984,-10.026498413085903,-19.144463071043788,-0.908533755128019,-14.585480742064846,-5.467516084106961,17.395833552548424,5.935337573542776,-33.249585868189534,4.55898232897894,4,10.025001525878878,10.025001525878878,9.529998779296847,8.764999389648409,50.08000183105466,4,0.16753927311542993,-1.6666628990601355,187.5800018310547,-1.1043525181447065,189.42999267578125,-1.348684177504279,191.22999572753903,0.16753927311542993
11117,2024-04-22,186.30999755859372,188.30999755859372,183.19000244140625,184.44000244140625,3557800.0,0.01608855223834227,-1.3432498114472342,-0.5013397477592425,40.73912971787553,46.28890561600477,7.40996144763443,7.164393806400824,6.163454524209527,5.458439734466424,9.319051579543475,5.119995117187472,0.6084120330973519,-6.716501617431675,-16.366936041115792,2.933932806252443,-11.54171882927372,-1.89128440558963,12.627253920438164,32.60675511542525,-4.268181828196781,4.8252172118420535,4,5.350006103515653,7.075004577636747,6.61499786376956,5.815002441406278,41.83999633789068,0,0.16730180117759108,-1.018833603931091,183.3600006103516,-1.6666628990601355,187.5800018310547,-1.1043525181447065,189.42999267578125,0.16730180117759108
11118,2024-04-23,189.92999267578125,190.8600006103516,186.42999267578125,187.0,4177800.0,0.01942995633419531,-1.1769041584811861,1.5668450943273298,44.50515157962934,45.41630043972475,1.7494049030091787,3.6778309091780557,2.4318086379277304,1.964567712821065,9.86420571329967,4.550003051757869,0.49340201052953603,-3.0615058898925724,-12.753525053175224,6.630513273390079,-7.907515471533912,1.7845036917487676,7.370534387769311,71.73478842175554,35.981852324650816,4.846009581641327,4,0.9000091552734375,3.4550094604492188,2.960002899169922,2.19500732421875,40.07000732421875,1,0.1406307994728475,-1.3432498114472342,186.30999755859372,-1.018833603931091,183.3600006103516,-1.6666628990601355,187.5800018310547,0.1406307994728475
11119,2024-04-24,196.5,201.67999267578125,195.02999877929688,200.02999877929688,6527500.0,0.03459173157255924,-1.055639147394686,-1.2047807520049996,54.32756680474176,45.457382947963104,-5.357333050909176,-2.4225409373644027,-4.144536570435946,-4.432008070256472,10.667255176769325,11.75,-0.0011362337318132631,3.1315017700195256,-6.486534458776703,12.749537998815754,-1.6775163443786028,7.940519884417654,-13.92999267578125,72.89379044260902,32.170266651191255,4.809018114398121,4,-4.375,-3.1149978637695312,-3.610004425048828,-4.375,37.99000549316409,2,0.22218831380208326,-1.1769041584811861,189.92999267578125,-1.3432498114472342,186.30999755859372,-1.018833603931091,183.3600006103516,0.22218831380208326
11120,2024-04-25,197.94000244140625,199.1000061035156,195.1000061035156,197.8600006103516,3301500.0,0.007328256699268509,2.3333206177243664,-0.022663416067977876,53.10547668370464,45.94354288156978,-7.718784899832514,-3.688580979420493,-5.272527654084172,-5.699142675721731,11.648962103625493,4.0,-1.6025183625012005,4.3410041809082145,-5.4917125585078,14.173720920324229,-0.5753541887997926,9.257362550616222,-14.987795410156252,80.4291308152719,38.23670791832316,4.916358369708002,4,-5.81500244140625,-4.555000305175781,-5.212505340576172,-5.81500244140625,34.27000427246094,3,0.18500553028955147,-1.055639147394686,196.5,-1.1769041584811861,189.92999267578125,-1.3432498114472342,186.30999755859372,0.18500553028955147
11121,2024-04-26,201.97000122070312,202.6000061035156,196.97000122070312,197.05999755859372,3136300.0,0.02035969854294528,-1.2121842567555303,61.373641045225284,54.953095674060755,46.53330576417809,-11.430141716043948,-7.7886981841020315,-8.989801108217108,-9.526134607241431,11.959658731573514,5.630004882812472,-1.8819973330288633,8.162002563476562,-2.2087725758705687,18.532777702823694,2.976614993802997,13.347390133150128,-18.643238476562516,96.75422584261374,56.0810934680571,5.185387569673563,4,-9.384994506835938,-8.584999084472656,-9.242504119873047,-9.30999755859375,28.660003662109375,4,0.15121054167227643,2.3333206177243664,197.94000244140625,-1.055639147394686,196.5,-1.1769041584811861,189.92999267578125,0.15121054167227643
11122,2024-04-29,203.8999938964844,203.97999572753903,200.63999938964844,200.80999755859372,2289200.0,0.009555838313197285,1.0553823617788647,0.6293266870117115,49.76987314133221,46.24049607127746,-12.54586105916249,-9.639552140475871,-10.617523867744836,-11.242870209975223,12.172622707161175,3.3399963378905966,-2.4090897739970103,9.727995300293003,-1.5313191166576132,20.98730971724362,4.098338091817681,15.357652508768325,-19.802301417968806,99.54414919006742,63.55910818225466,5.629657208475315,4,-10.624992370605497,-10.514991760253935,-10.73749542236331,-11.239990234375028,31.779998779296847,0,0.1448749849395221,-1.2121842567555303,201.97000122070312,2.3333206177243664,197.94000244140625,-1.055639147394686,196.5,0.1448749849395221
11123,2024-04-30,200.6100006103516,204.1999969482422,200.5,203.6300048828125,2668400.0,-0.016135328026557372,-1.2839448612347353,-0.9773488192942159,54.94226326316876,47.275219744244474,-8.700320249367735,-6.217021505264711,-7.079825462211005,-7.714592537863922,13.087450364420485,3.6999969482421875,-2.25436774647315,6.151502227783226,-5.46946539108643,17.772469846652882,0.34101841834839774,11.961986037218054,-15.319369936894589,60.85063190036056,24.276913253313886,5.810483809434833,4,-7.224998474121122,-7.224998474121122,-7.130001068115263,-7.949996948242216,36.800003051757784,1,0.13728125817428327,1.0553823617788647,203.8999938964844,-1.2121842567555303,201.97000122070312,2.3333206177243664,197.94000244140625,0.13728125817428327
11124,2024-05-01,193.88999938964844,199.5200042724609,193.8500061035156,197.05999755859372,3554600.0,-0.03349783759661884,-2.4892460244798467,1.0496667828758235,45.02200707322236,48.0723165785297,-1.4316931189854927,0.40812926316553444,-0.22249459506835478,-0.7920063103609891,13.408231369832125,6.759994506835994,-2.146978144248635,-0.4949989318847656,-12.110552565772565,11.120554702003034,-6.3027757488286795,5.312777885059148,-7.086619414208627,0.38640890347471024,-32.175467595275045,5.807776816943905,5,-0.5049972534179688,-0.5049972534179688,-0.4099998474121094,-1.2299957275390625,40.88000488281247,2,0.18623962413751727,-1.2839448612347353,200.6100006103516,1.0553823617788647,203.8999938964844,-1.2121842567555303,201.97000122070312,0.18623962413751727
11125,2024-05-02,196.4900054931641,197.32000732421875,191.58999633789062,196.1000061035156,2728100.0,0.013409696795607218,4.590246298818748,-0.12302826969084787,54.80200385324345,50.2407297545532,-2.9445520617312297,-1.9334399342265556,-2.7913953695103544,-3.233086613073141,13.272084336945245,5.730010986328125,-2.190669875991631,1.8780067443848054,-9.714607957075913,13.470621445845524,-3.9183006063455537,7.6743140951151645,-8.294896159900077,38.858119889788455,2.2775485467442422,5.796307350730352,5,-2.795005798339872,-3.105003356933622,-3.010005950927763,-3.830001831054716,38.87998962402341,3,0.1933940604491562,-2.4892460244798467,193.88999938964844,-1.2839448612347353,200.6100006103516,1.0553823617788647,203.8999938964844,0.1933940604491562
11126,2024-05-03,199.6300048828125,201.8300018310547,199.0399932861328,199.0399932861328,2372800.0,0.01598045346768373,-8.457470194222463,1.5128526155168185,60.354782142679525,52.420246690642536,-3.9492508057756197,-4.943330544241121,-5.8048104798519375,-6.202271386891908,13.395288133074585,5.339996337890597,-1.6025971428249193,4.774505615234375,-7.033779004981909,16.58279023545066,-1.129636694873767,10.678647925342517,-10.154504540350246,63.75898616786603,22.478326606013738,5.904142310108142,5,-4.315010070800781,-6.245002746582031,-6.407505035400391,-6.970001220703125,36.66999816894531,4,0.1632019287390185,4.590246298818748,196.4900054931641,-2.4892460244798467,193.88999938964844,-1.2839448612347353,200.6100006103516,0.1632019287390185
11127,2024-05-06,203.32000732421875,203.42999267578125,200.0,200.1699981689453,2168900.0,0.018484207539705144,1.0356161282289285,5.338893630227326,62.6332433750216,54.43447911235279,-5.557017718115048,-8.549499399160027,-9.264712241205757,-9.782095415361056,13.377142817398369,3.79998779296875,-0.3059133480968512,8.133007812500011,-4.250373907845756,20.51638953284578,1.9413169523271279,14.324698672672895,-12.666547253294112,93.02149419960335,46.70279831595929,6.191690860172884,5,-5.425010681152344,-9.935005187988281,-10.09750747680664,-10.660003662109375,35.1199951171875,0,0.1343202664509282,-8.457470194222463,199.6300048828125,4.590246298818748,196.4900054931641,-2.4892460244798467,193.88999938964844,0.1343202664509282
11128,2024-05-07,203.57000732421875,205.7700042724609,203.52999877929688,204.5,3276700.0,0.0012295887812030504,-3.43561155426632,-0.29523491200790547,65.26999824672183,55.65030482812835,-4.099850971154268,-9.320692498711765,-9.241500451774897,-9.932757058064254,12.399254328741542,2.449996948242159,1.6518487250102964,8.410507202148438,-3.8915248389799615,20.712539243276836,2.259491181584252,14.561523222712623,-11.832824303108708,84.48522061205159,31.25494414423084,6.151016020564199,5,-4.890007019042969,-9.400001525878906,-10.092506408691406,-10.910003662109375,30.459991455078125,1,0.15773436260883988,1.0356161282289285,203.32000732421875,-8.457470194222463,199.6300048828125,4.590246298818748,196.4900054931641,0.15773436260883988
11129,2024-05-08,204.8600006103516,205.0,201.80999755859372,202.38999938964844,2464300.0,0.006336853366018191,1.3200017755682025,-2.6559362079149746,68.88937742526063,57.40407157719013,-4.558660389211383,-10.475982872291269,-10.239593767010632,-11.135659578316364,11.803963559274147,3.1900024414062784,3.30129642980674,9.27400054931644,-3.768089653950227,22.316090752583108,2.7529554476830924,15.795045650949788,-11.719535464106457,93.58248834338967,33.41150936240162,6.5210451016333355,5,-6.18000030517581,-10.689994812011747,-11.217502593994169,-12.135002136230497,26.33000183105466,2,0.15888901178746284,-3.43561155426632,203.57000732421875,1.0356161282289285,203.32000732421875,-8.457470194222463,199.6300048828125,0.15888901178746284
11130,2024-05-09,204.7899932861328,205.4600067138672,203.6999969482422,204.47999572753903,2941800.0,-0.00034173251981939323,1.1333136050898869,0.12550502242485903,75.76339812785383,59.716327405389364,-3.816101532102465,-10.457785863953461,-9.830249528207418,-11.104224792186926,11.4459169989365,1.760009765625,4.629797222179661,8.896493530273432,-4.725872082940299,22.518859143487163,2.0853107236665664,15.707676336880297,-10.386574227266095,85.43819633699006,17.646408649100522,6.811182806606872,5,-6.109992980957031,-10.619987487792969,-11.14749526977539,-12.064994812011719,27.600006103515625,3,0.14639392533423257,1.3200017755682025,204.8600006103516,-3.43561155426632,203.57000732421875,1.0356161282289285,203.32000732421875,0.14639392533423257
11131,2024-05-10,207.19000244140625,207.75999450683597,205.2400054931641,205.9499969482422,2617000.0,0.01171936732240697,1.1176470588234788,4.000049222287485,75.43859714351359,62.56840785007617,-6.032127191261139,-12.314063101010476,-11.986923433609974,-13.540578928213392,11.632309660850916,2.9700012207031534,5.001072833105127,10.55050277709961,-3.8483491465316035,24.949354700730822,3.3510768152839887,17.74992873891523,-11.649924861180125,92.65473622529505,19.569068379193126,7.1994259618156065,5,-7.515007019042969,-12.025001525878906,-13.547504425048828,-14.465003967285156,28.19000244140625,4,0.1360103882606527,1.1333136050898869,204.7899932861328,1.3200017755682025,204.8600006103516,-3.43561155426632,203.57000732421875,0.1360103882606527
11132,2024-05-13,208.3800048828125,209.75,208.0500030517578,208.8300018310547,2314800.0,0.005743532155914721,-2.0630558801292187,-0.3628991570786932,73.89277988069608,64.67402080757921,-7.286011863620587,-12.732100329968063,-13.054658106595298,-14.691876321194997,12.48354275219896,2.55999755859375,5.435624233722308,10.83600463867188,-4.144430004551964,25.816439281895725,3.345787317059944,18.326221960283817,-11.37353727139319,82.74565874132331,9.097128233149775,7.490217321611928,5,-7.7100067138671875,-12.220001220703125,-14.267505645751953,-15.655006408691406,21.129989624023466,0,0.1339859752121937,1.1176470588234788,207.19000244140625,1.1333136050898869,204.7899932861328,1.3200017755682025,204.8600006103516,0.1339859752121937
11133,2024-05-14,211.94000244140625,212.4199981689453,206.7100067138672,209.0,2683400.0,0.01708416102876953,1.9282053288469816,-6.533383066020142,71.68539296947122,67.63661924049575,-10.135712770274154,-15.453302603380166,-16.40014263593494,-18.21187403006212,13.50291185496007,5.709991455078125,5.566843143131933,13.36050186157226,-2.6124803422561342,29.333484065400654,5.374010759658063,21.346992963486457,-13.149440295585634,95.47600659823942,20.834279774245573,7.986491101914192,5,-9.935005187988281,-14.444999694824219,-17.827503204345703,-19.215003967285156,19.110000610351562,1,0.12503538593346142,-2.0630558801292187,208.3800048828125,1.1176470588234788,207.19000244140625,1.1333136050898869,204.7899932861328,0.12503538593346142
11134,2024-05-15,215.75,215.8999938964844,212.7100067138672,214.42999267578125,3802700.0,0.017976774156389208,2.938267651269583,0.44898171022857025,73.45272186728664,69.7089212420561,-11.754931059746298,-18.11935833071422,-19.790255550579616,-21.86925599357005,14.976884352431172,3.9599914550781534,6.0189065072005405,15.854499053955067,-1.2419590493598207,32.950957157269954,7.306270002297623,24.40272810561251,-14.778728090479433,98.7705415245533,23.83390497614633,8.548229051657446,5,-8.280006408691406,-16.514999389648438,-19.279998779296875,-22.145004272460938,12.710006713867188,2,0.08472768843243039,1.9282053288469816,211.94000244140625,-2.0630558801292187,208.3800048828125,1.1176470588234788,207.19000244140625,0.08472768843243039
11135,2024-05-16,214.1199951171875,216.0,213.66000366210938,216.0,2820000.0,-0.007555063188006916,1.4893513408220245,-1.4242382207425903,67.07898706027494,70.45605512178892,-8.226189985519284,-15.177241962220705,-17.811901564517314,-20.15987011068421,16.399244634947717,2.339996337890625,6.449047755244294,12.897494506835926,-4.293802754551393,30.088791768223246,4.301845876142266,21.493143137529586,-10.461553250013452,82.52782674175049,9.923380675264681,8.595648630693654,5,-6.1199951171875,-14.834991455078125,-17.202495574951172,-20.514999389648438,16.220001220703125,3,0.07972168743454522,2.938267651269583,215.75,1.9282053288469816,211.94000244140625,-2.0630558801292187,208.3800048828125,0.07972168743454522
11136,2024-05-17,214.0800018310547,215.6300048828125,212.97000122070312,214.50999450683597,2373800.0,-0.00018677978257441996,-1.007554557494098,0.22871891435622577,65.11283482228808,70.73156528259632,-6.616727582738889,-13.40506455260342,-17.627677976181218,-20.05301567079411,17.144608714902272,2.660003662109375,8.049966246599354,11.321501159667974,-4.591941287090975,27.234943606426924,3.3647799362884996,19.27822238304745,-7.9532483373154435,79.33262048949705,9.717163531660987,7.956721223379477,5,-5.1750030517578125,-14.794998168945312,-17.16250228881836,-20.475006103515625,13.759994506835938,4,0.08552876215426908,1.4893513408220245,214.1199951171875,2.938267651269583,215.75,1.9282053288469816,211.94000244140625,0.08552876215426908
11137,2024-05-20,217.47999572753903,218.6999969482422,213.94000244140625,214.9600067138672,2647900.0,0.01588188465715512,-1.0877180067192247,-5.860539389637588,74.96299326879384,71.8085647294932,-8.713180694858323,-15.125648356865014,-20.76681231103086,-23.393960505058743,18.14329635845763,4.7599945068359375,9.131331497282275,13.162995147705061,-2.057970743557462,28.383961038967584,5.552512202073785,20.773478093336337,-9.378592932547633,89.82483557655084,18.31165751060425,7.610482945631265,5,-7.224998474121065,-16.844993591308565,-20.562496185302706,-23.87499999999997,9.199996948242216,0,0.08230646269507358,-1.007554557494098,214.0800018310547,1.4893513408220245,214.1199951171875,2.938267651269583,215.75,0.08230646269507358
11138,2024-05-21,216.63999938964844,217.0800018310547,214.5500030517578,215.1999969482422,3428800.0,-0.0038624073679996984,1.1810265449475152,0.5714320314865339,90.75599608552794,74.23818902507846,-6.50869417552758,-12.840336110880344,-19.74351910190302,-22.506864571739584,19.7237153855374,2.9299926757812216,9.760492597978896,10.987498474121082,-3.5920015025175758,25.56699845075974,3.6977484858017533,18.27724846244041,-6.418877764006879,65.609333605054,-14.285361496261785,7.2897499883193255,5,-5.44000244140625,-16.00499725341797,-20.207500457763672,-23.035003662109375,11.619995117187528,1,0.05940728929766825,-1.0877180067192247,217.47999572753903,-1.007554557494098,214.0800018310547,1.4893513408220245,214.1199951171875,0.05940728929766825
11139,2024-05-22,240.16000366210938,240.3699951171875,224.75,227.7899932861328,9445800.0,0.10856722829913745,1.4425337477108822,8.590270419192134,94.71635933993787,76.34407360419891,-27.373415158171838,-34.700864646957996,-42.835058041208356,-45.85673415955284,21.101976777575377,23.729995727539062,10.636556666006982,32.32450256347656,11.695660619503656,52.95334450744946,22.010081591490092,42.63892353546302,-28.243106971947697,99.2336076574635,13.563619941200685,10.314420971986454,5,-17.355003356933594,-28.69000244140625,-43.72750473022461,-46.55500793457031,-14.980010986328125,2,-0.03793304659991925,1.1810265449475152,216.63999938964844,-1.0877180067192247,217.47999572753903,-1.007554557494098,214.0800018310547,-0.03793304659991925
11140,2024-05-23,234.55999755859372,241.8800048828125,232.0,240.8800048828125,5578400.0,-0.02331781320004689,1.3749990830062722,-0.5109136639442664,84.05145920885165,77.30105827812537,-19.116775530154655,-27.633497456595393,-36.84348268021722,-40.09060495622262,22.5836264430649,9.8800048828125,11.378228457188897,24.893496704101523,1.6303117160072418,48.156681692195804,13.261904210054382,36.52508919814866,-20.00999450683591,74.68001938092911,-13.193086712364902,11.631592494047135,5,-10.264991760253878,-22.334991455078097,-38.134998321533175,-40.95500183105466,-6.319992065429631,3,-0.026006100393153098,1.4425337477108822,240.16000366210938,1.1810265449475152,216.63999938964844,-1.0877180067192247,217.47999572753903,-0.026006100393153098
11141,2024-05-24,232.50999450683597,238.32000732421875,232.1999969482422,236.3300018310547,4543300.0,-0.008739781177929395,-1.7567599147707746,0.6044308381700991,79.39575206454609,77.91249963188646,-14.636619620849018,-24.430781733489965,-34.28322571184276,-37.80519662545041,23.67415039153564,6.1200103759765625,11.914712770822575,21.316493988037138,-3.758297173982726,46.391285150057,8.779098407027192,33.853889569047084,-12.493991088867205,66.46381690328539,-19.90055897406225,12.537395581009934,5,-8.214988708496122,-20.28498840332034,-37.10999298095706,-38.9049987792969,-2.489990234375057,4,-0.00933292426223653,1.3749990830062722,234.55999755859372,1.4425337477108822,240.16000366210938,1.1810265449475152,216.63999938964844,-0.00933292426223653
11142,2024-05-28,233.44000244140625,234.2899932861328,230.44000244140625,230.44000244140625,2673800.0,0.003999862184603575,-1.5666605631510417,-0.7853388083787426,79.67413567917811,78.80013771074279,-13.00572765168755,-24.279055455119305,-34.706475962911384,-38.418233300216855,24.509541374472935,3.8499908447265625,12.355829913527032,20.76950149536134,-5.9241621519143735,47.46316514263705,7.422669671723497,34.11633331899918,-9.051198730468741,69.11817828048589,-16.761656304361395,13.346831823637851,5,-6.144996643066406,-20.904998779296875,-40.05500030517578,-40.05500030517578,-2.5500030517578125,1,-0.023989059479731734,-1.7567599147707746,232.50999450683597,1.3749990830062722,234.55999755859372,1.4425337477108822,240.16000366210938,-0.023989059479731734
11143,2024-05-29,228.1499938964844,231.6300048828125,227.8300018310547,229.7400054931641,3002100.0,-0.0226611055928585,-2.4080810154297945,-0.5300038655598959,71.43381135564421,78.5758143205603,-5.78262544519842,-17.72900699949642,-28.832425062064573,-32.79265163221575,25.163274623470265,5.6100006103515625,12.649570090571046,14.102493286132841,-12.812018342497339,41.01700491476302,0.6452374718177509,27.55974910044793,13.730010986328097,19.848178209778617,-62.36987159449466,13.457255814315085,5,-0.7249908447265909,-13.994995117187528,-35.62749099731448,-34.764991760253935,5.190002441406222,2,-0.0064431350428618694,-1.5666605631510417,233.44000244140625,-1.7567599147707746,232.50999450683597,1.3749990830062722,234.55999755859372,-0.0064431350428618694
11144,2024-05-30,230.0,230.69000244140625,228.00999450683597,228.67999267578125,2885100.0,0.008108727385524261,-1.0150407856544852,-0.830187230693934,72.46479480325806,79.17423740311398,-6.033145552196032,-17.63941683335105,-30.042927846771875,-34.30058427595543,27.16829129635425,2.680007934570284,13.16976495693686,14.14699935913086,-11.904842564220274,40.19884128248199,1.1210783974553067,27.172920320806412,11.599004821777356,15.44482347051036,-63.62439260554385,13.025920961675565,5,-2.5749969482421875,-13.264999389648438,-37.89249801635742,-36.61499786376953,2.009994506835966,3,-0.007565241274626211,-2.4080810154297945,228.1499938964844,-1.5666605631510417,233.44000244140625,-1.7567599147707746,232.50999450683597,-0.007565241274626211
11145,2024-05-31,234.4900054931641,234.72999572753903,227.6499938964844,230.1000061035156,6460100.0,0.019521763013756965,1.9076103133547961,3.325738660008366,73.45359980095425,80.10098906741023,-8.191188048121802,-20.170755105676278,-33.94993038622533,-38.45773440356513,29.782396173603843,7.080001831054631,13.846329652572933,16.737004852294945,-8.90847321375017,42.38248291834006,3.9142658192724014,29.559743885317488,6.833619268798799,64.10499520928987,-12.698575917217795,12.822739033022554,5,-6.580001831054716,-17.75500488281253,-41.73500442504886,-41.10500335693362,3.8399963378905966,4,-0.03970323936750575,-1.0150407856544852,230.0,-2.4080810154297945,228.1499938964844,-1.5666605631510417,233.44000244140625,-0.03970323936750575
11146,2024-06-03,232.2100067138672,236.2899932861328,228.50999450683597,235.08999633789062,3087800.0,-0.009723223702015615,1.9469784324435127,-0.656034174130953,70.09613110457481,79.56022660471922,-3.4296606774405234,-16.152967290707068,-31.128159221901086,-35.86721348348772,31.909866822622725,7.779998779296847,14.146075478293426,12.828005981445301,-12.09933818115573,37.75535014404633,0.3643339001447714,25.29167806274583,8.566672813476572,52.77792985548285,-22.312581922909715,12.46367208130052,6,-3.9950027465820312,-15.475006103515625,-39.45500564575195,-38.82500457763672,1.5299987792969034,0,-0.017096598363200544,1.9076103133547961,234.4900054931641,-1.0150407856544852,230.0,-2.4080810154297945,228.1499938964844,-0.017096598363200544
11147,2024-06-04,230.6300048828125,232.17999267578125,228.9499969482422,231.8600006103516,2616000.0,-0.006804193554852178,2.4545780940180006,0.42708338852302796,66.30604893140608,76.8435658098168,0.23672868388595703,-13.093368107437925,-28.960704421259436,-33.96053033613916,33.930861066247374,3.260009765625,14.989566311399159,9.882504272460949,-14.321703626354605,34.0867121712765,-2.219599676946814,21.98460822186871,9.621607219296891,34.4908703338388,-36.45040460430231,12.102103949407772,6,2.68499755859375,-13.895004272460938,-37.64500045776367,-37.24500274658203,7.929992675781222,1,-0.002644931697684094,1.9469784324435127,232.2100067138672,1.9076103133547961,234.4900054931641,-1.0150407856544852,230.0,-0.002644931697684094
11148,2024-06-05,235.67999267578125,235.97000122070312,231.22000122070312,232.0,4016700.0,0.02189649085570955,1.2300418362083787,-2.991874356461368,67.01962975491607,73.76615141148102,-2.0432813926855715,-16.45823606157336,-33.25960105935735,-38.66057564982464,35.84153980409681,5.339996337890625,16.22640807094166,13.326992797851574,-10.333402561964277,36.987388157667425,1.4967951179436625,25.157190477759485,4.067554698103152,92.93980725181063,24.46459424301902,11.830197679907924,6,-0.9149932861328125,-18.944992065429688,-42.34999084472656,-42.29499053955078,2.040008544921875,2,-0.020324140508279243,2.4545780940180006,230.6300048828125,1.9469784324435127,232.2100067138672,1.9076103133547961,234.4900054931641,-0.020324140508279243
11149,2024-06-06,237.41000366210938,238.3800048828125,233.2899932861328,234.5200042724609,2757000.0,0.0073405084864714976,1.1076644584079687,0.7853274841192256,69.8550714834295,72.18877499754525,-4.6985002772387645,-16.469025128117778,-34.14909487025085,-40.01745115552632,38.24111332208786,5.0900115966796875,16.987566086457917,13.429503631591786,-9.634942328717557,36.49394959190113,1.8972806514371143,24.961726611746457,1.853641572679038,90.95992332217483,23.26002203497231,11.532222980154664,6,-4.3950042724609375,-20.675003051757812,-44.025001525878906,-44.025001525878906,5.9199981689453125,3,-0.017143369114350104,1.2300418362083787,235.67999267578125,2.4545780940180006,230.6300048828125,1.9469784324435127,232.2100067138672,-0.017143369114350104
11150,2024-06-07,234.7700042724609,237.6100006103516,233.2700042724609,236.0500030517578,2208200.0,-0.011120000627293791,-1.0280362503297749,-0.44290624554512453,66.88978949607906,70.79922360104891,-2.2636227971459277,-12.087573885863435,-30.822805243150782,-37.006778216097416,40.70258478132132,4.339996337890682,17.521725291490696,9.290503692626913,-12.37707563035812,30.958083015611948,-1.5432859688656038,20.12429335411943,4.029094908795344,63.42455101021696,-2.6880637482664014,10.83378966149251,6,-1.7550048828124716,-18.035003662109347,-41.38500213623044,-41.38500213623044,0.8399963378906818,4,-0.01175622828895051,1.1076644584079687,237.41000366210938,1.2300418362083787,235.67999267578125,2.4545780940180006,230.6300048828125,-0.01175622828895051
11151,2024-06-10,235.3699951171875,235.97999572753903,231.19000244140625,232.2899932861328,2765600.0,0.0025556537624384923,1.2279022728482623,-2.406253725293798,65.30367064421822,69.20250526383114,-2.699097687951337,-11.033855365275713,-30.859164939014363,-37.19116096173332,42.781863558544856,4.789993286132784,15.011083958071879,8.481494903564453,-11.798957239414108,28.761947046543014,-1.6587311679248273,18.621720975053734,3.010009765625,68.08051714791952,4.762143204825591,10.140226071489286,6,-2.3549957275390625,-14.909996032714844,-41.829994201660156,-41.98499298095703,3.620010375976591,0,0.012575973043605027,-1.0280362503297749,234.7700042724609,1.1076644584079687,237.41000366210938,1.2300418362083787,235.67999267578125,0.012575973043605027
11152,2024-06-11,236.3000030517578,236.50999450683597,233.1300048828125,233.6499938964844,3098600.0,0.0039512595227240155,1.2019533288600388,0.8603920713793746,66.79192905997164,68.68674056431196,-3.554549573295674,-10.292627645047446,-31.165395789299225,-37.76842450257345,44.71567557435589,3.379989624023466,13.377315255487645,8.0155029296875,-10.682626344661202,26.7136322040362,-1.333561707486865,17.364567566861865,1.6508013916015614,71.07091620614426,7.7101127618394045,9.349064637174356,6,-3.285003662109375,-15.360000610351562,-41.95000457763672,-42.915000915527344,-5.0800018310546875,1,-0.010833675520660058,1.2279022728482623,235.3699951171875,-1.0280362503297749,234.7700042724609,1.1076644584079687,237.41000366210938,-0.010833675520660058
11153,2024-06-12,238.44000244140625,240.5800018310547,236.44000244140625,239.02999877929688,2515000.0,0.00905628168434558,1.243900623583704,-0.22263935832695392,47.68568401688485,65.93350603249272,-4.561054500935626,-10.904605054071624,-32.5877965146874,-39.61629673827986,46.51695459488817,4.279998779296875,12.255165041018671,8.830502319335949,-8.710873160165391,26.37187779883729,0.059814579585292904,17.601190059086605,-10.790008544921847,77.20980267573202,17.6271334287633,8.77068773975067,6,-4.325004577636719,-16.595001220703125,-42.80000305175781,-45.05500030517578,1.5999908447265625,2,0.0005032507798978791,1.2019533288600388,236.3000030517578,1.2279022728482623,235.3699951171875,-1.0280362503297749,234.7700042724609,0.0005032507798978791
11154,2024-06-13,234.02999877929688,236.25,232.4900054931641,232.5500030517578,2673800.0,-0.018495234092245405,-3.700020027275373,-2.5084829048776704,49.26327729823381,63.24569242107933,0.5372156260475833,-5.328064247448907,-27.512117550617404,-34.97740059637513,47.64945928034886,5.949996948242159,10.873359213086331,3.5064987182617244,-12.85984320084566,19.87284063736911,-4.6766722412919535,11.689669677815402,-6.121404724121078,30.244904392874034,-26.295027078982578,8.183170959553692,6,0.5149993896484375,-12.18499755859375,-37.60499572753906,-39.85999298095703,-3.709991455078125,3,0.015767219846401614,1.243900623583704,238.44000244140625,1.2019533288600388,236.3000030517578,1.2279022728482623,235.3699951171875,0.015767219846401614
11155,2024-06-14,231.19000244140625,232.57000732421875,229.4499969482422,230.1000061035156,2252400.0,-0.012135180757612551,-1.610871341743705,0.736486138174939,48.20458219961352,60.81329809830586,3.1959693241417995,-1.205460116457317,-23.915790704640074,-31.987529042015183,48.58901703056526,4.5800018310546875,10.201761682714533,-0.18699798583983807,-14.617385846477958,14.243389874798282,-7.402191916158898,7.028195944479222,-3.0279802307128705,15.633465676650909,-38.01321246909251,7.215193930319066,6,3.5749969482421875,-8.400001525878906,-34.76499938964844,-37.019996643066406,-6.57000732421875,4,0.052510918558103414,-3.700020027275373,234.02999877929688,1.243900623583704,238.44000244140625,1.2019533288600388,236.3000030517578,0.052510918558103414
11156,2024-06-17,232.38999938964844,232.5,227.94000244140625,230.5399932861328,2415000.0,0.00519052266780573,3.40577915376677,1.6972590083153238,48.58222704064078,58.84398455488749,2.262070211803149,-1.0154471319656864,-24.420507658336163,-32.98013226739067,49.628194376699106,4.55999755859375,9.298452999433664,0.09749908447264488,-11.816213947788327,12.011212116733617,-5.859357431657827,6.054355600603117,8.19000244140625,35.205673758865245,-15.803028136137776,5.9568565161304825,6,1.8700027465820312,-8.829994201660156,-35.964996337890625,-38.219993591308594,-11.470001220703125,0,0.013856023190155442,-1.610871341743705,231.19000244140625,-3.700020027275373,234.02999877929688,1.243900623583704,238.44000244140625,0.013856023190155442
11157,2024-06-18,235.3800048828125,236.42999267578125,231.27999877929688,231.7400054931641,2457400.0,0.012866326008077023,-1.2587629038464756,1.9675607462760276,60.408880937547444,58.1094569085132,0.01867369166006938,-2.7359436139116156,-26.728373308081245,-35.727284650851516,50.49074794201695,5.149993896484375,7.969774054040528,2.1925041198730355,-7.522384375714239,11.90739261546031,-2.6649401279206018,7.049948367666673,4.947196960449219,58.86078165082239,3.7489450544770904,4.857444247793633,6,-1.1200027465820312,-11.084999084472656,-37.96000671386719,-40.215003967285156,-8.95001220703125,1,0.015336904305651933,3.40577915376677,232.38999938964844,-1.610871341743705,231.19000244140625,-3.700020027275373,234.02999877929688,0.015336904305651933
11158,2024-06-20,229.50999450683597,232.6699981689453,228.80999755859372,232.42999267578125,4562300.0,-0.02493844104939591,1.2705824802646213,-0.8021974336724627,49.36773509650052,55.833086198854424,5.49979118484984,4.37183782902386,-20.469896393888547,-29.592280039540668,51.213352268474075,6.570007324218778,6.838689484245776,-4.321006011962851,-10.472136667752807,1.830124643827105,-7.396571339857843,-1.2454406840678587,10.569463348388638,18.49227174694498,-39.91718647403817,3.0755653278949793,6,4.750007629394503,-5.214988708496122,-31.094993591308622,-33.34999084472659,-2.1100006103515625,3,0.007450685176223271,-1.2587629038464756,235.3800048828125,3.40577915376677,232.38999938964844,-1.610871341743705,231.19000244140625,0.007450685176223271
11159,2024-06-21,231.0500030517578,231.8800048828125,229.07000732421875,231.5399932861328,7366400.0,0.006709984670737246,3.8033595033777616,0.16780498001202054,45.19552977380344,53.422612896379356,3.3109204199750764,2.228598468124062,-21.344400839337965,-30.907861645293508,50.04547917669244,2.80999755859375,6.156483957968504,-2.325497436523449,-7.817137019216631,3.166142146169733,-5.071317227870054,0.4203223548231563,8.786665695190436,36.63138030194105,-20.18776178805055,2.7458197913465914,6,3.2099990844726562,-3.7549972534179688,-31.300003051757812,-33.55500030517578,-6.470001220703125,4,0.03890928420529449,1.2705824802646213,229.50999450683597,-1.2587629038464756,235.3800048828125,3.40577915376677,232.38999938964844,0.03890928420529449
11160,2024-06-24,228.4600067138672,231.94000244140625,228.1000061035156,231.0500030517578,2413600.0,-0.01120967887332347,-1.3202411904629967,5.2858121574489285,44.80753482137801,51.145264471619335,5.488934875335929,4.572607125393972,-18.179744651870408,-28.06694159455668,48.65587619927453,3.8399963378906534,4.917184297831966,-4.610494232177729,-10.489082525402637,1.2680940610471794,-7.549788378790197,-1.6712000855652605,11.138728706970227,6.12491013659238,-49.09017511914928,2.9392941466124567,6,5.799995422363281,-1.035003662109375,-25.10750961303711,-29.225006103515625,2.9199981689453125,0,0.008141471398454003,3.8033595033777616,231.0500030517578,1.2705824802646213,229.50999450683597,-1.2587629038464756,235.3800048828125,0.008141471398454003
11161,2024-06-25,230.33999633789062,231.0800018310547,225.83999633789062,231.0800018310547,2015800.0,0.008228965984309111,13.16207188073489,0.2857168106140051,49.601746064607404,49.23524413880109,3.1518567387825556,2.6579875731421794,-19.246025141413668,-29.64452613876807,47.017578880988175,5.2400054931640625,3.301775086835761,-2.62200469970702,-8.622979969040784,3.3789705696267447,-5.622492334373902,0.3784829349598624,9.025564423358162,42.49293254143217,-14.70979713889664,3.000487634666888,6,2.8700027465820312,-2.9149932861328125,-26.697494506835938,-31.05499267578125,-11.419998168945312,1,-0.02483286147279573,-1.3202411904629967,228.4600067138672,3.8033595033777616,231.0500030517578,1.2705824802646213,229.50999450683597,-0.02483286147279573
11162,2024-06-26,227.83999633789062,229.9900054931641,226.57000732421875,229.32000732421875,2510600.0,-0.010853521054731141,1.4255243166027893,2.0,38.42292873076317,48.20604910700979,4.833944206370575,4.971847315586444,-15.880757867764657,-26.84799976138993,45.68266921440836,3.769989013671875,1.8976288379503785,-4.842004394531244,-11.257348472004992,1.5733396829425033,-8.049676433268104,-1.6343323557943847,10.984541846423838,29.2825690164004,-22.43304485112521,3.2076720387368676,6,3.2949981689453125,0.07000732421875,-23.7449951171875,-28.55499267578125,-19.879989624023438,2,-0.03037218346283166,13.16207188073489,230.33999633789062,-1.3202411904629967,228.4600067138672,3.8033595033777616,231.0500030517578,-0.03037218346283166
11163,2024-06-27,226.67999267578125,228.44000244140625,225.97999572753903,227.0,2159000.0,-0.005091308289827512,-1.8604708929933205,0.21621955997278183,33.88403689976688,46.49724461829125,4.638108122312559,6.34119172282459,-13.881430063667409,-25.396641920809657,44.79571613240159,2.460006713867216,0.5115796018461367,-5.928507995605457,-12.591382479211063,0.7343664880001484,-9.25994523740826,-2.5970707538026545,11.625163834676272,13.770417990344447,-31.618641317307528,3.331437241802804,6,4.4550018310546875,1.5350112915039062,-21.23499298095703,-26.04499053955078,-26.11999511718753,3,-0.0011028763370288797,1.4255243166027893,227.83999633789062,13.16207188073489,230.33999633789062,-1.3202411904629967,228.4600067138672,-0.0011028763370288797
11164,2024-06-28,228.25999450683597,232.07000732421875,226.8600006103516,228.1499938964844,3634000.0,0.006970186527730293,-2.873629396849506,-0.34374403967194356,39.90070191352639,45.574591253170446,2.4066417064388475,4.874044013193071,-14.528414591448382,-26.680488806634997,44.0463349259881,5.3900146484375,-1.1097158374727485,-4.261505889892561,-11.110629644528927,2.5876178647438053,-7.686067767210744,-0.8369440125743779,9.546555596718889,38.844203874697364,-4.087366777208423,3.424561877318189,6,2.8749999999999716,5.055007934570284,-22.342494964599638,-27.624992370605497,-23.379989624023466,4,-0.0037676361651091117,-1.8604708929933205,226.67999267578125,1.4255243166027893,227.83999633789062,13.16207188073489,230.33999633789062,-0.0037676361651091117
11165,2024-07-01,225.17999267578125,226.9499969482422,223.9199981689453,226.6999969482422,2307800.0,-0.013493393083221505,1.9999924461600054,-13.818143986683312,35.321238849353506,44.10114812080519,5.078531686989891,7.611021969473882,-10.472308692981642,-23.27372923957151,42.71438550083529,4.339996337890653,-1.7382541237183204,-6.876007080078125,-14.39459826038896,0.6425841002327104,-10.635302670233557,-3.116711489922693,12.147895277147029,15.460037931621978,-23.28695040451575,3.759295590155421,7,4.995002746582031,7.720008850097656,-8.042491912841797,-13.709991455078125,-23.86999511718753,0,-0.0026644944677232107,-2.873629396849506,228.25999450683597,-1.8604708929933205,226.67999267578125,1.4255243166027893,227.83999633789062,-0.0026644944677232107
11166,2024-07-02,228.2400054931641,228.3699951171875,224.55999755859372,224.55999755859372,2417900.0,0.013589186059654645,-1.0706463824723167,-2.4210510465291746,39.0608147624121,41.729140768012385,1.5286934945801534,4.467381826070238,-12.364490608907886,-26.021958855022348,41.27151886641395,3.8099975585937784,-2.102842588636662,-3.617494201660122,-11.32618802144654,4.091199618126296,-7.471841111553346,0.23685270823310134,8.28340907272522,53.00616529275346,17.59000211274499,3.8543469098932164,7,0.05499267578122158,4.009994506835909,-9.979999542236357,-16.014999389648466,-14.600006103515653,1,0.013757445294762194,1.9999924461600054,225.17999267578125,-2.873629396849506,228.25999450683597,-1.8604708929933205,226.67999267578125,0.013757445294762194
11167,2024-07-03,230.0200042724609,230.9900054931641,227.0399932861328,228.6699981689453,1425700.0,0.007798802735965227,1.401216989620316,0.36684869367631023,38.459440636953545,40.51710805028493,-1.2198600571447855,2.7819733861220186,-13.026998370924701,-27.51002982403233,39.88261997707423,3.9500122070312784,-2.1907888352445752,-1.8069953918457315,-9.540924097446151,5.926933313754688,-5.673959744645941,2.0599689609544782,5.747205309611758,74.84661657795326,42.86985177450735,3.8669643528002062,7,-2.025001525878878,2.229995727539091,-11.759998321533175,-17.794998168945284,-18.710006713867188,2,-0.04825669897113616,-1.0706463824723167,228.2400054931641,1.9999924461600054,225.17999267578125,-2.873629396849506,228.25999450683597,-0.04825669897113616
11168,2024-07-05,230.88999938964844,231.50999450683597,228.3699951171875,231.4199981689453,2251800.0,0.0037822585037299294,7.845175155812826,-0.39258991342090027,45.23376183609364,40.52135605720607,-2.09368915403212,1.6176628214645064,-12.863053924537667,-28.09540301295567,38.16843916379917,3.139999389648466,-2.38143754932824,-0.6975006103515682,-8.222897125799449,6.827895905096312,-4.4601988680755085,3.065197647372372,4.166377507636582,85.52139130044054,51.12273401614471,3.762698257723941,7,-2.8949966430664062,1.3600006103515625,-10.974994659423828,-18.664993286132812,-18.80999755859375,4,-0.09931132892891015,1.401216989620316,230.0200042724609,-1.0706463824723167,228.2400054931641,1.9999924461600054,225.17999267578125,-0.09931132892891015
11169,2024-07-08,233.33999633789062,233.75,231.6699981689453,232.17999267578125,1729500.0,0.010611100327942768,1.1010002928438218,-2.188691195946335,53.30260013369598,41.46525220301917,-4.676470612379347,-1.2151860161520176,-14.441127914342331,-30.228153728418363,36.306683980718454,2.8600006103515625,-3.295172845356092,1.9559967041015511,-5.11271138798665,9.024704796189752,-1.5783573419425352,5.4903507501456374,1.048197835694026,95.82905813085301,56.617157700720014,3.534354046044096,7,-4.504997253417969,-1.089996337890625,-12.549995422363281,-21.114990234375,-15.330001831054659,0,-0.14048169749616968,7.845175155812826,230.88999938964844,1.401216989620316,230.0200042724609,-1.0706463824723167,228.2400054931641,-0.14048169749616968
11170,2024-07-09,232.00999450683597,234.25999450683597,230.91000366210938,233.75999450683597,1315500.0,-0.005699845084118138,1.4363569779829752,-1.508615926968509,49.41859759314722,41.44490237285693,-3.117818259828681,-0.10810151215017072,-12.283103384834277,-28.43596629214818,34.28195066109609,3.349990844726591,-3.3571561596072,0.763995361328142,-6.1320366236635095,7.660027346319794,-2.6840206311676695,4.212011353823954,-8.089996337890653,76.80411641358582,35.55349335095387,3.448015992495819,7,-2.919998168945341,0.24000549316403408,-9.929992675781278,-19.78498840332034,-16.689987182617216,1,-0.11693457293377119,1.1010002928438218,233.33999633789062,7.845175155812826,230.88999938964844,1.401216989620316,230.0200042724609,-0.11693457293377119
11171,2024-07-10,238.3300018310547,239.08999633789062,233.1000061035156,234.4600067138672,4037600.0,0.027240237377069043,1.2226374285892336,-2.21142578125,54.09607733713341,43.186363329120304,-9.147176370517343,-6.529766969219622,-17.814495721673467,-34.278371807710414,32.90833782386737,7.080001831054659,-3.1913625033857898,6.93600234985351,-0.4428456659667859,14.314850365673806,3.246578341943348,10.625426357763672,-14.203203735351565,93.69299324181439,52.41157810901433,3.689424007910149,7,-6.825004577636719,-6.0800018310546875,-16.00749969482422,-26.104995727539062,-14.660003662109375,2,-0.15533086052130096,1.4363569779829752,232.00999450683597,1.1010002928438218,233.33999633789062,7.845175155812826,230.88999938964844,-0.15533086052130096
11172,2024-07-11,233.7400054931641,239.1999969482422,233.6699981689453,238.75999450683597,3103700.0,-0.019258995101860132,-1.143408858371309,-1.2971564205280257,56.08984976709815,45.65367586993489,-4.059109567199556,-2.2571163564179244,-12.535179973790576,-29.25209525535132,31.42127035173774,5.529998779296875,-2.900795146394671,2.474005889892595,-4.63021575333633,9.57822753312152,-1.0781049317218674,6.026116711507058,-9.014679467773476,49.58457495896498,5.196571749894673,3.552110821614467,7,-2.180007934570341,-1.490005493164091,-11.265003204345732,-21.514999389648466,-10.550003051757841,3,-0.08599300774853236,1.2226374285892336,238.3300018310547,1.4363569779829752,232.00999450683597,1.1010002928438218,233.33999633789062,-0.08599300774853236
11173,2024-07-12,238.55999755859372,242.16000366210938,236.1499938964844,238.3500061035156,3105700.0,0.020621168615359675,-1.6073705324339693,-0.04183105869479316,59.87897341774844,47.87348381484844,-7.84130045596612,-7.449602764369075,-16.48956908335225,-33.61452708370285,29.65650493343088,8.419998168945284,-2.82466804860087,7.287998199462862,0.1581099741508467,14.417886424774878,3.7230540868068545,10.85294231211887,-12.966191277832024,67.99994574652753,21.695927649692727,3.5649441126560046,7,-5.519996643066378,-5.519996643066378,-13.534996032714815,-26.334991455078097,-12.610000610351534,4,-0.11422703000869627,-1.143408858371309,233.7400054931641,1.2226374285892336,238.3300018310547,1.4363569779829752,232.00999450683597,-0.11422703000869627
11174,2024-07-15,237.72000122070312,239.7700042724609,236.1000061035156,237.13999938964844,2057200.0,-0.003521111445703662,-1.7594091495768807,2.762025868333091,62.768885700038126,50.9232223538134,-6.166786806175111,-6.66047234425497,-14.55924489347106,-32.33573151191456,28.776372267823202,3.6699981689453125,-2.0720236127390876,6.263501739501947,-1.3419957916150906,13.868999270618986,2.460752973943414,10.06625050506048,-10.800899149433604,60.53331163194444,8.76905732235015,3.8027487655585213,7,-4.3600006103515625,-4.680000305175781,-11.970001220703125,-25.4949951171875,-14.229995727539034,0,-0.10785798106169386,-1.6073705324339693,238.55999755859372,-1.143408858371309,233.7400054931641,1.2226374285892336,238.3300018310547,-0.10785798106169386
11175,2024-07-16,243.3300018310547,243.8300018310547,237.6499938964844,239.00999450683597,1964600.0,0.023599194773447518,1.3233080550233365,7.448264975927972,66.2415650272724,53.94330571657565,-9.981073897002915,-11.925782925862478,-19.075067547857543,-37.53883443143769,28.70524479614998,6.180007934570284,-0.8312568107645859,11.266502380371094,1.9951869859787053,20.537817774763482,6.6308446831748995,15.902160077567288,-15.191627632517992,95.34016589851268,40.651521280031574,4.635657697196201,7,-7.8950042724609375,-9.455001831054688,-18.455001831054688,-31.104995727539062,-15.830001831054688,1,-0.10405624926513801,-1.7594091495768807,237.72000122070312,-1.6073705324339693,238.55999755859372,-1.143408858371309,233.7400054931641,-0.10405624926513801
11176,2024-07-17,235.6100006103516,244.13999938964844,235.41000366210938,240.47999572753903,4448200.0,-0.0317264667842444,-2.313098264490089,-1.127311773266076,58.593235034930565,56.180393983017545,-1.2356381211020846,-4.165759083295427,-10.42926293327136,-29.423795544463502,28.746110273709093,8.729995727539062,-0.06799986710606731,3.3855010986328296,-6.020541430655754,12.791543627921413,-1.3175201660114624,8.088522363277121,-5.902463648563099,18.529152007835155,-37.74672443094134,4.703021264644292,7,0.6449966430663778,-1.580001831054716,-10.735000610351591,-23.384994506835966,-13.699996948242216,2,-0.0861168593589885,1.3233080550233365,243.3300018310547,-1.7594091495768807,237.72000122070312,-1.6073705324339693,238.55999755859372,-0.0861168593589885
11177,2024-07-18,238.9900054931641,241.1000061035156,236.2899932861328,236.47999572753903,3688500.0,0.014345761529886536,-2.3287117212249013,-0.5154029326983508,62.97703010546039,58.1518682351694,-3.586609365516182,-7.653862349858315,-12.944058417274022,-32.356356780663276,28.36338939228557,5.490005493164006,1.3308945229792926,6.585005950927751,-3.2066448761355844,16.376656777991087,1.6891805373960835,11.48083136445942,-7.550573040032418,41.00805937122605,-19.79166986455713,4.895825413531669,7,-1.4650039672851847,-4.960006713867216,-12.252506256103544,-26.764999389648466,-10.600006103515653,3,-0.0641031297212844,-2.313098264490089,235.6100006103516,1.3233080550233365,243.3300018310547,-1.7594091495768807,237.72000122070312,-0.0641031297212844
11178,2024-07-19,231.22000122070312,240.3000030517578,230.7400054931641,240.3000030517578,2894900.0,-0.03251183770813881,1.1057259098555225,-3.6175165353564007,52.76016984434727,58.091598203019544,4.732836792382244,0.2643745253226939,-4.389353611256354,-24.161984560057107,28.001508556057285,9.559997558593722,2.2807452003526976,-1.2704986572265682,-10.985272905868243,8.444275591415106,-6.1278857815474055,3.586888467094269,12.919998168945312,3.5820592997804788,-57.51656895706293,4.857387124320836,7,6.220001220703125,2.80999755859375,-4.242500305175781,-18.9949951171875,-5.610000610351534,4,-0.03472882422326484,-2.3287117212249013,238.9900054931641,-2.313098264490089,235.6100006103516,1.3233080550233365,243.3300018310547,-0.03472882422326484
11179,2024-07-22,240.0399932861328,240.25999450683597,233.32000732421875,237.1199951171875,2827300.0,0.03814545462704522,3.130944001162521,-0.32158563657537725,62.516846746595405,59.54695922006935,-3.3936976110904595,-8.271670011075742,-12.347563941381964,-32.50297082011224,27.62007122976907,9.039993286132841,3.414438835748996,7.099993896484364,-3.1512582193709022,17.35124601233963,1.9743678385567307,12.225619954411997,3.8320062255859284,69.40292558945633,2.4267562689942395,5.125626057927635,7,-2.5999908447265625,-6.0099945068359375,-12.059993743896484,-27.814987182617188,-8.199996948242188,0,-0.05869853662716551,1.1057259098555225,231.22000122070312,-2.3287117212249013,238.9900054931641,-2.313098264490089,235.6100006103516,-0.05869853662716551
11180,2024-07-23,230.32000732421875,236.9199981689453,229.02999877929688,234.1000061035156,3876200.0,-0.04049319377512073,-1.48112569276169,-1.294520941655988,51.57528223108453,59.2668708749528,6.773678033685314,1.6809926315827397,-1.858718367143581,-22.33472016598469,27.100410290292775,11.009994506835938,3.9903501438190574,-2.7129920959472713,-12.825931708800397,7.399947516905854,-7.76946190237382,2.343477710479277,13.289352307128894,8.537448661902209,-57.71879138903646,5.05646980642656,7,6.264991760253906,3.709991455078125,-2.1250076293945312,-18.095001220703125,-3.1500091552734375,1,-0.029654400893797117,3.130944001162521,240.0399932861328,1.1057259098555225,231.22000122070312,-2.3287117212249013,238.9900054931641,-0.029654400893797117
11181,2024-07-24,224.6199951171875,230.9600067138672,223.7400054931641,230.6300048828125,4589600.0,-0.024748228663467375,1.16491354895384,1.5899501869000547,46.13954093158918,58.161281004340694,11.537722689763484,7.3050378058353544,4.482399726224969,-16.279864516433065,26.858044726667497,7.220001220703097,3.934768748008139,-8.127004241943354,-18.86484001590108,2.610831532014373,-13.495922128922217,-2.7580863549644903,18.40619008007812,5.069064476292037,-57.61785896255518,5.368917886978861,7,9.32000732421875,9.32000732421875,4.157505035400391,-12.394989013671875,6.2700042724609375,2,0.01282167636638909,-1.48112569276169,230.32000732421875,3.130944001162521,240.0399932861328,1.1057259098555225,231.22000122070312,0.01282167636638909
11182,2024-07-25,220.9199981689453,227.6100006103516,217.25,221.50999450683597,5114600.0,-0.01647225104030403,-1.6128651144891355,0.09816894828777334,43.14964770791019,56.30246703658089,14.78249775601833,11.025297095476674,8.755363282754331,-12.312234353692816,26.95417640962456,10.360000610351591,4.0384437130221045,-11.481001281738287,-23.278282556717073,0.3162799932404994,-17.37964191922768,-5.582360644248894,20.949016246074223,15.921898841854754,-42.064120154207494,5.898640637489391,7,9.775001525878906,9.775001525878906,7.9900054931640625,-8.694992065429688,13.919998168945312,3,0.00448128508677148,1.16491354895384,224.6199951171875,-1.48112569276169,230.32000732421875,3.130944001162521,240.0399932861328,0.00448128508677148
11183,2024-07-26,226.42999267578125,227.25,222.97000122070312,225.3000030517578,4296200.0,0.024941130511065168,2.0902470597956317,-1.9152485387678175,45.44375254799486,54.37745224190941,8.237136619433443,5.7926026523453515,3.7794084116342503,-17.49588750843725,27.19078324311921,6.3300018310546875,3.5622288720728648,-5.958506774902332,-17.78181243450652,5.864798884701855,-11.870159604704412,-0.04685394510025276,13.46950058603673,39.89567521649775,-12.753901883315478,5.911652829802093,7,4.265007019042969,4.265007019042969,2.8475112915039062,-14.204986572265625,-7.7199859619140625,4,0.008656126737917047,-1.6128651144891355,220.9199981689453,1.16491354895384,224.6199951171875,-1.48112569276169,230.32000732421875,0.008656126737917047
11184,2024-07-29,227.3999938964844,230.2700042724609,225.3300018310547,228.7400054931641,2672200.0,0.004283890173913729,1.2454509829761269,-1.1858618594288028,46.94580530816713,52.23347893978661,6.313194326662597,5.011827884258707,3.2429026653124993,-18.05299343287379,26.707572935794353,4.940002441406222,3.333721183894255,-4.945505523681618,-16.838084359262865,6.947073311899629,-10.891794941472227,1.0007838941089915,10.687539904388132,51.60139726148555,1.9242912878789937,5.946289417790621,7,3.2950057983398153,3.2950057983398153,1.8775100708007528,-15.174987792968778,-5.599990844726591,0,-0.00787156259532551,2.0902470597956317,226.42999267578125,-1.6128651144891355,220.9199981689453,1.16491354895384,224.6199951171875,-0.00787156259532551
11185,2024-07-30,224.5800018310547,230.17999267578125,222.8999938964844,228.8500061035156,3955600.0,-0.012401020849250433,1.1010165953633304,3.1865427754813664,40.44740475390872,50.217275575228626,6.921686598678178,8.205253012056858,6.525107357359701,-14.862649877986655,26.99683235282071,7.279998779296847,2.418337006898412,-7.735498046874994,-19.7069488705676,4.235952776817612,-13.721223458721283,-1.7497726350287053,11.840529265748046,53.464611535460804,8.968764818616044,5.985725411846297,7,4.595001220703125,6.114997863769531,6.197502136230469,-12.354995727539062,-5.520004272460966,1,0.032326985696159216,1.2454509829761269,227.3999938964844,2.0902470597956317,226.42999267578125,-1.6128651144891355,220.9199981689453,0.032326985696159216
11186,2024-07-31,231.3800048828125,232.16000366210938,226.94000244140625,229.75999450683597,4308100.0,0.030278755883496933,2.2830114440632423,-0.37939315106185645,48.40927384145375,48.598635990339005,-0.6050717158743737,1.7418583563157313,0.27715268527754233,-21.353425161888026,26.9579538261199,7.5800018310546875,1.5409533515014857,-1.0924949645996094,-12.920399366004858,10.73540943680564,-7.006447165302234,4.821457236103015,3.506883726246002,94.76862114206533,48.813157704310065,5.913952200702629,7,-2.6050033569335938,-0.6850051879882812,-0.5375022888183594,-19.154998779296875,-17.740005493164062,2,-0.018195205398147674,1.1010165953633304,224.5800018310547,1.2454509829761269,227.3999938964844,2.0902470597956317,226.42999267578125,-0.018195205398147674
11187,2024-08-01,218.9199981689453,231.1999969482422,216.7700042724609,228.0800018310547,5404600.0,-0.05385083607452523,-1.144131030683104,-5.654287032938151,37.99804369698379,46.95839975174306,9.73203971891823,14.047884878399145,13.04619471891607,-8.616781179191719,27.014330961142015,14.610000610351591,-0.417621984170097,-12.997501373291016,-26.264134170504605,0.2691314239225733,-19.630817771897824,-6.364184974684207,14.555939351388503,13.970071356406422,-27.990818954943904,6.633316398606798,8,9.595001220703125,11.535003662109375,11.397502899169922,-6.6949920654296875,-0.3600006103515909,3,0.054677513798742305,2.2830114440632423,231.3800048828125,1.1010165953633304,224.5800018310547,1.2454509829761269,227.3999938964844,0.054677513798742305
11188,2024-08-02,207.9600067138672,213.07000732421875,206.7100067138672,212.47999572753903,6796700.0,-0.05006391168804991,1.2315743824219128,0.4934483850010797,33.81553259969208,43.76936484653157,19.04880750695969,24.455800486862017,24.22131680999658,2.522678709449906,27.343373303673236,12.209991455078125,-1.9088910526071174,-22.810993194580078,-39.872080469667395,-5.749905919492761,-31.34153683212375,-14.280449557036405,24.199996948242188,4.911591944557528,-33.2665902757487,8.530543637543662,8,13.854995727539062,17.464996337890625,21.56249237060547,4.2649993896484375,10.759994506835938,4,0.12925557201490046,-1.144131030683104,218.9199981689453,2.2830114440632423,231.3800048828125,1.1010165953633304,224.5800018310547,0.12925557201490046
11189,2024-08-05,200.55999755859372,209.08999633789062,198.72999572753903,206.02999877929688,4879700.0,-0.035583808984268606,-1.2694403219552552,1.2101802026858373,27.184462700292997,41.05927378755474,22.640533662418704,30.856106700684762,30.996667334054223,10.045140283729808,27.591242447812093,10.360000610351591,-4.307766256123216,-28.5720024108887,-50.26367835312152,-6.8803264686558805,-39.417840382005096,-17.726164439772305,30.639999389648466,5.474129215393521,-24.421164708035096,10.84583797111641,8,14.885002136230497,20.87500000000003,29.115001678466825,11.665008544921903,24.51000976562503,0,0.09049665624358072,1.2315743824219128,207.9600067138672,-1.144131030683104,218.9199981689453,2.2830114440632423,231.3800048828125,0.09049665624358072
11190,2024-08-06,204.8800048828125,208.6999969482422,201.17999267578125,201.3600006103516,4671100.0,0.021539725652203856,-2.876270739850795,-0.643510692308113,32.990149947625525,39.59823034489211,16.01668877945596,25.71794799894417,26.26985368828531,5.883529314552646,28.04583165182557,8.139999389648466,-5.632760824009466,-22.89549560546874,-47.07938071799475,1.2883895070572748,-34.987438161731745,-10.803553049205732,21.774191894531242,18.396672735795775,-12.401973940489732,12.091942556263012,8,10.564994812011719,16.55499267578125,27.344993591308594,7.345001220703125,16.649993896484375,1,0.08258491685717817,-1.2694403219552552,200.55999755859372,1.2315743824219128,207.9600067138672,-1.144131030683104,218.9199981689453,0.08258491685717817
11191,2024-08-07,201.30999755859372,211.4199981689453,200.8600006103516,210.47000122070312,4178200.0,-0.017424869382743124,-1.0994036026525487,-2.602270609093736,29.18691661726217,38.04681577926456,17.80481442494596,27.79749843242385,29.44927126547543,9.659364871038179,27.708603408464665,10.559997558593722,-8.658194612393515,-24.614502716064493,-50.966723163027496,1.7377177308985097,-37.79061293954598,-11.438392492583006,21.434811071777375,7.945801459993959,-20.670743022568907,13.176110223481496,8,14.135002136230497,20.12500000000003,30.227500915527372,10.915008544921903,24.11000061035159,2,0.08817247138872797,-2.876270739850795,204.8800048828125,-1.2694403219552552,200.55999755859372,1.2315743824219128,207.9600067138672,0.08817247138872797
11192,2024-08-08,213.63999938964844,214.13999938964844,204.2700042724609,206.19000244140625,4510100.0,0.061248830066007676,1.3360943625525774,-0.813318118971862,40.75515277003668,37.52586024838031,4.842820271514,14.634778017803939,16.83392074905359,-2.403315532479496,27.17144359461896,12.830001831054716,-10.085460093252863,-11.279500579833979,-37.90838896784544,15.349387808177482,-24.593944773839723,2.034943614171766,5.742735434326164,96.75535443752415,62.28818485665576,13.314444194005738,8,1.8050003051757812,7.7949981689453125,16.63249969482422,-1.4149932861328125,9.639999389648438,3,0.0,-1.0994036026525487,201.30999755859372,-2.876270739850795,204.8800048828125,-1.2694403219552552,200.55999755859372,0.0
11193,2024-08-09,211.30999755859372,213.72999572753903,209.16000366210938,209.9499969482422,2482100.0,-0.010906205943228442,-2.108851693265843,0.18255049227535908,33.78485609735725,36.063532558290326,5.366884779991125,15.619419813561905,19.01615467622858,0.2467219627579027,26.243843225750897,4.569992065429659,-10.794294942295494,-12.247002410888712,-38.72536027102157,14.231355449244148,-25.48618134095514,0.9921765191777183,5.1813537918799,81.63529423413952,49.456246217223494,13.239178930066432,8,4.135002136230497,10.125000000000028,18.812503814697294,0.9150085449219034,14.040008544921875,4,0.03430978223351522,1.3360943625525774,213.63999938964844,-1.0994036026525487,201.30999755859372,-2.876270739850795,204.8800048828125,0.03430978223351522
11194,2024-08-12,212.0800018310547,213.3999938964844,210.0,212.1499938964844,1712100.0,0.0036439557113119303,1.645917816027085,-0.05146473089569005,38.54846895812824,35.85253969209249,2.453183346445627,13.523392735718858,18.044643011937808,-0.18466225514433177,25.28005327132855,3.3999938964844034,-10.98985405375771,-10.194998168945318,-36.265759042489776,15.87576270459914,-23.23037860571756,2.840382267826925,2.05999755859375,84.48796876543973,47.28112447832596,13.035380436772234,8,3.3649978637695312,9.354995727539062,18.042499542236328,0.4550018310546875,10.55999755859375,0,0.031308936874387294,-2.108851693265843,211.30999755859372,1.3360943625525774,213.63999938964844,-1.0994036026525487,201.30999755859372,0.031308936874387294
11195,2024-08-13,218.00999450683597,218.6000061035156,213.1999969482422,213.25,4011000.0,0.02796111196050055,-1.2222257107423629,-68.00763025940161,45.86202594738884,35.56951214830751,-5.036404109887997,5.901817292062816,11.833146888594683,-5.798470566892121,23.470983439123277,6.520004272460909,-11.713194906617389,-2.999005126953108,-27.153436999701285,21.15542674579507,-15.07622106332721,9.078210809420995,-19.279998779296932,96.67411829772551,53.11345901230683,12.077215936374094,8,-3.044998168945341,3.425003051757784,12.532505035400362,-3.854995727539091,15.440002441406222,1,0.03238389521248042,1.645917816027085,212.0800018310547,-2.108851693265843,211.30999755859372,1.3360943625525774,213.63999938964844,0.03238389521248042
11196,2024-08-14,215.32000732421875,218.1100006103516,212.8000030517578,216.9199981689453,2409500.0,-0.01233882505571493,1.668343346125658,-0.33613291831088654,46.449409839345435,36.508552830792134,-5.435725927567603,7.371743165438488,14.27807116704281,-2.817983717404445,22.19874721677806,5.309997558593778,-12.827496426133479,-4.674492645263683,-27.93464589318873,18.585660602661363,-16.304569269226192,6.955583978698826,-16.19261138916019,77.11096747951052,28.812683256002543,11.630076623962522,8,-6.655006408691435,6.114990234375,15.349990844726562,1.4149932861328125,11.459991455078125,2,0.028840754429881654,-1.2222257107423629,218.00999450683597,1.645917816027085,212.0800018310547,-2.108851693265843,211.30999755859372,0.028840754429881654
11197,2024-08-15,223.6699981689453,224.2400054931641,219.4199981689453,220.4499969482422,5197400.0,0.038779447151669144,1.2110044866275942,-2.012512278627083,48.31089681154798,38.119148854331684,-14.573646119922387,-2.3029032838386456,5.825928349448816,-10.799784781692722,20.506298614021755,8.919998168945341,-13.058716664144242,4.4414985656738395,-17.13265697185895,26.01565410320663,-6.345579203092541,15.22857633444022,-24.153150030517622,96.22011104106801,44.92325826472225,10.78707776876639,8,-12.18499755859375,-2.2350006103515625,8.207500457763672,-6.93499755859375,2.3399963378906534,3,0.007824026531614514,1.668343346125658,215.32000732421875,-1.2222257107423629,218.00999450683597,1.645917816027085,212.0800018310547,0.007824026531614514
11198,2024-08-16,223.19000244140625,223.8000030517578,221.4199981689453,223.0500030517578,2573600.0,-0.0021459996041870433,2.5000056098464025,0.04347805483684475,47.40795967365239,40.36620407359383,-13.081771294749188,-2.5880298199789706,6.0332872514169935,-9.90466726743827,20.134960089126775,2.3800048828125,-14.630921279333336,4.363002777099609,-16.56058370562252,25.28658925982174,-6.098790464261441,14.82479601846066,-22.68422800878909,92.62638590791349,39.65918424105149,10.46179324136106,8,-10.639999389648409,-1.7550048828125,8.714996337890625,-6.4550018310546875,4.1399993896484375,4,0.0004032274604874875,1.2110044866275942,223.6699981689453,1.668343346125658,215.32000732421875,-1.2222257107423629,218.00999450683597,0.0004032274604874875
11199,2024-08-19,225.9499969482422,226.0800018310547,221.4900054931641,222.42999267578125,2803100.0,0.01236612068930154,1.4285604718096787,25.14299727520436,50.84411288985128,42.349977733841136,-13.255386676524267,-6.80671877125684,2.9713341579019357,-12.202611246647791,19.618408207498277,4.589996337890597,-14.220520194675657,7.827497100830072,-10.92492214375352,26.579916345413665,-1.5487125214617095,17.203706723121854,-24.494853273203148,99.02104747919725,44.21172883133788,9.376209622291793,8,-12.479995727539062,-4.5149993896484375,7.090003967285156,-9.074996948242188,0.69000244140625,0,-0.0026554142634666045,2.5000056098464025,223.19000244140625,1.2110044866275942,223.6699981689453,1.668343346125658,215.32000732421875,-0.0026554142634666045
11200,2024-08-20,223.4900054931641,226.0200042724609,221.38999938964844,223.9600067138672,3994200.0,-0.010887326790456231,1.0174329310860801,-0.13352291199763375,44.86394922026401,44.09187024528579,-8.80376323581902,-5.148622230115961,5.179664070757127,-9.359959527983762,20.03821955644077,4.630004882812472,-12.360254978875759,5.709005737304722,-12.343848317280873,23.761859791890316,-3.31742128998809,14.735432764597533,-20.557370328764108,80.49701373520965,29.47234631314369,9.0264270272928,8,-8.315002441406278,-2.055007934570341,9.709995269775362,-6.615005493164091,8.970001220703097,1,-0.0038033293777052224,1.4285604718096787,225.9499969482422,2.5000056098464025,223.19000244140625,1.2110044866275942,223.6699981689453,-0.0038033293777052224
11201,2024-08-21,227.5,236.8600006103516,224.80999755859372,229.5200042724609,5595100.0,0.017942612234436384,-2.2567535523035493,4.297870268164604,56.27560385077004,45.816364809811716,-9.731376932671196,-9.414476258927493,0.9400733348713288,-13.031304353090746,21.283407898239837,13.3699951171875,-8.849944843943803,9.574999999999989,-8.751418661184971,27.901418661184948,0.41179066940750886,18.73820933059247,-23.178522835600745,46.330279242800124,-8.99400341243092,9.163209330592483,8,-4.489997863769531,-6.06500244140625,7.154998779296875,-9.790000915527344,4.5500030517578125,2,0.026153832739526095,1.0174329310860801,223.4900054931641,1.4285604718096787,225.9499969482422,2.5000056098464025,223.19000244140625,0.026153832739526095
11202,2024-08-22,221.91000366210938,228.25999450683597,221.25999450683597,225.67999267578125,3708100.0,-0.024571412474244547,-1.7613372337992532,1.8663272474562707,61.07318819673208,48.848401709742255,-3.1792449502557645,-3.9489742960593617,6.200801898580778,-7.113044316249869,21.403925023642735,7.0,-6.3177182171064885,3.9355033874511776,-14.430282503424678,22.301289278327033,-5.247389557986764,13.11839633288912,-14.985444622033924,4.166723724081894,-55.157737501016925,9.182892945437933,8,1.5199966430664062,-1.9950027465820597,13.232494354248047,-4.045005798339844,8.259994506835938,3,0.021945811530888815,-2.2567535523035493,227.5,1.0174329310860801,223.4900054931641,1.4285604718096787,225.9499969482422,0.021945811530888815
11203,2024-08-23,228.38999938964844,229.2100067138672,224.75999450683597,225.8500061035156,3208000.0,0.029201007708538507,1.1291884018821434,-0.6737402355607798,72.41825283684096,52.61171102959922,-7.802130239988514,-10.829854632265466,-0.6089414063298477,-13.195980205050319,21.572922339597348,7.3000030517578125,-2.696356318195285,10.31749877929687,-8.257980943080184,28.892978501673923,1.0297589181083424,19.605238640485396,-19.07060502395089,45.70514162302571,-19.587039891853024,9.287739861188527,8,-3.55999755859375,-8.875,7.387500762939453,-6.8000030517578125,-4.720001220703125,4,-0.010420792894491049,-1.7613372337992532,221.91000366210938,-2.2567535523035493,227.5,1.0174329310860801,223.4900054931641,-0.010420792894491049
11204,2024-08-26,225.6100006103516,228.19000244140625,223.7899932861328,227.83999633789062,2532300.0,-0.012172156341022533,2.0034110852458844,-0.8779533944887782,67.12375006018567,54.974124819909974,-3.241999355484211,-8.633476297416308,1.9443766362763597,-10.038720277559577,22.27548636015269,4.600006103515625,-1.1093241363504092,7.62699966430668,-10.775698617836184,26.029697946449545,-1.574349476764752,16.828348805378113,-14.087357745081732,27.88464359982081,-41.54919416405686,9.201349141071425,8,-0.7799987792969034,-6.115005493164091,10.124999999999972,-3.540000915527372,2.119995117187443,0,0.007623780931917512,1.1291884018821434,228.38999938964844,-1.7613372337992532,221.91000366210938,-2.2567535523035493,227.5,0.007623780931917512
11205,2024-08-27,231.83999633789062,232.3500061035156,224.30999755859372,225.1100006103516,3707500.0,0.0276140051889755,1.074836829722109,-3.017941085907857,74.15732480508142,58.05278203832509,-8.162249098455618,-15.064024326565914,-4.353024821166343,-15.79694967036923,22.83088192850931,8.040008544921875,1.6518261906272471,13.493995666503906,-5.724921652817727,32.71291298582554,3.8845370068430896,23.103454326164723,-18.29036485301424,67.8204980232049,-9.003223553329534,9.609458659660818,8,-3.6999969482421875,-14.014999389648438,3.8950042724609375,-8.864997863769531,-5.279998779296903,1,-0.022429248750778785,2.0034110852458844,225.6100006103516,1.1291884018821434,228.38999938964844,-1.7613372337992532,221.91000366210938,-0.022429248750778785
11206,2024-08-28,227.1699981689453,233.25,225.13999938964844,231.0800018310547,3211800.0,-0.020143194628674532,-1.0351315854970689,-0.5809815964829967,62.182616556890096,59.59408423225199,-1.8266502514702552,-11.305225810168508,0.15522666407036922,-10.722419162145627,23.829393755192875,8.110000610351562,3.7789134411080454,9.034497833251947,-9.668632651296889,27.737628317800784,-0.317067409022485,18.38606307552638,-11.755537154030918,49.29108385712474,-23.978224241610484,9.351565242274425,8,1.889999389648466,-9.375,8.137500762939453,-4.194999694824219,1.0599975585937216,2,0.02328656331188461,1.074836829722109,231.83999633789062,2.0034110852458844,225.6100006103516,1.1291884018821434,228.38999938964844,0.02328656331188461
11207,2024-08-29,230.88999938964844,235.1100006103516,229.47999572753903,229.4900054931641,2711500.0,0.016375407187072977,-6.929509359351592,-0.3580543696291772,67.19959896040676,61.79315526411359,-4.933612594889041,-14.843519727628433,-3.783020928548922,-14.042966249469714,23.600662129621384,7.940002441406278,4.968122208534794,12.155998992919933,-7.399489884875862,31.71148787071573,2.3782545540220212,21.933743431817845,-13.759895207099078,62.72086139313178,-9.098175114967027,9.7777444388979,8,-1.830001831054659,-13.095001220703125,3.0500030517578125,-6.970001220703125,-4.380004882812472,3,0.005024053294537811,-1.0351315854970689,227.1699981689453,1.074836829722109,231.83999633789062,2.0034110852458844,225.6100006103516,0.005024053294537811
11208,2024-08-30,234.83999633789062,236.13999938964844,231.82000732421875,234.94000244140625,2770900.0,0.01710770045772403,2.45599365234375,-0.07143324250681343,68.93512569727798,63.8032677982721,-7.8866338897419155,-17.577700249794106,-7.720627775117862,-17.68512048557966,22.421079650799076,5.25,6.520669584654911,14.761996459960926,-5.362243509758798,34.88623642968065,4.699876475101064,24.82411644482079,-16.131500441117083,89.47366470217577,18.461669384903004,10.062119984859862,8,-5.779998779296847,-17.044998168945312,-4.144996643066406,-10.149993896484375,-5.440002441406222,4,-0.01988587226098426,-6.929509359351592,230.88999938964844,-1.0351315854970689,227.1699981689453,1.074836829722109,231.83999633789062,-0.01988587226098426
11209,2024-09-03,218.7100067138672,230.0200042724609,217.6499938964844,228.69000244140625,4868600.0,-0.0686850190578926,-1.0446262044648906,99.7938663411657,50.49787548815151,64.42925960581516,7.94372914367716,-0.019224317222636955,8.184928844977492,-1.2135739908393646,20.207092075870133,17.19000244140622,6.969059280516433,-2.275493621826172,-20.211794727021584,15.66080748336924,-11.243644174423878,6.692656930771534,18.149993896484403,5.732896173420191,-59.47049338899601,8.968150552597706,9,8.54499053955081,-0.915008544921875,11.984992980957031,6.714996337890625,14.529998779296903,1,0.02267839286186457,2.45599365234375,234.83999633789062,-6.929509359351592,230.88999938964844,-1.0351315854970689,227.1699981689453,0.02267839286186457
11210,2024-09-04,221.8000030517578,223.97999572753903,218.1199951171875,220.00999450683597,2736400.0,0.014128280568036278,-1.10412671626907,-0.17935965042374216,54.582745121229785,64.2411641914218,5.128066459128689,-1.8726337331193008,4.985274305804637,-3.9774618018063848,17.873457861309216,5.860000610351534,7.645552637949578,-0.03149719238280113,-16.2866267558029,16.223632371037297,-8.15906197409285,8.096067589327248,14.675797424316443,22.444607476226626,-39.548453128111206,8.127564781710056,9,5.094993591308594,-4.0050048828125,8.894996643066406,3.625,8.899993896484375,2,0.026735764626646175,-1.0446262044648906,218.7100067138672,2.45599365234375,234.83999633789062,-6.929509359351592,230.88999938964844,0.026735764626646175
11211,2024-09-05,219.05999755859372,221.6199951171875,217.72000122070312,219.47999572753903,2730000.0,-0.012353496192354374,-1.5161325254355382,-0.23463472849714803,46.45874626529775,62.61733731015132,7.314111527975371,2.3877612510715096,7.520914622736541,-0.8222594024215653,15.929845511537122,4.0800018310546875,7.717156157804226,-3.659002685546909,-16.844999292794,9.526993921700182,-10.252000989170455,2.9339956180766364,17.03928678588875,7.625761185580029,-47.97079750689814,6.592998303623548,9,7.834999084472685,-1.264999389648409,10.875003814697294,9.365005493164091,13.80000305175787,3,0.03423719567053274,-1.10412671626907,221.8000030517578,-1.0446262044648906,218.7100067138672,2.45599365234375,234.83999633789062,0.03423719567053274
11212,2024-09-06,213.63999938964844,219.41000366210938,212.6999969482422,218.57000732421875,3437000.0,-0.02474207171254783,1.0302590300397283,11.738165304268847,43.18148689078921,59.36880776059001,12.781783574430392,8.229700440932334,12.749947998709786,5.017248938688624,14.578843809958975,6.7100067138671875,8.41771062089569,-9.079000854492193,-22.264997461739284,4.106995752754898,-15.671999158115739,-2.4860025508686476,22.09029914587407,4.0102489057157955,-44.96480064350022,6.592998303623548,9,10.779998779296875,4.154998779296875,16.095001220703125,14.915000915527344,22.789993286132812,4,0.06829243765012638,-1.5161325254355382,219.05999755859372,-1.10412671626907,221.8000030517578,-1.0446262044648906,218.7100067138672,0.06829243765012638
11213,2024-09-09,218.55999755859372,219.30999755859372,216.0500030517578,217.00999450683597,2450800.0,0.02302938673938071,1.1376991770268117,-0.3144017357231394,44.881559893477956,56.89745329762249,7.0635713944105305,4.090421197577285,7.729614671555538,0.5346202825853368,13.154832297683905,5.669998168945284,7.900511743946595,-4.521502685546892,-16.750792306949165,7.707786935855381,-10.636147496248014,1.5931421251542304,16.24908891343756,33.833707461297905,-8.446892394049833,6.114644810701133,9,5.860000610351591,-0.7649993896484091,10.925003051757841,9.99500274658206,7.309997558593778,0,0.03637443739498081,1.0302590300397283,213.63999938964844,-1.5161325254355382,219.05999755859372,-1.10412671626907,221.8000030517578,0.03637443739498081
11214,2024-09-10,218.72000122070312,219.02999877929688,214.1199951171875,217.5,2048900.0,0.0007320811854718556,4.336971124342793,0.7870960120495263,46.58749005798514,53.83413832572291,6.50780560206158,4.694041505373093,7.4181304397951635,0.8460977249133066,11.73581072142705,4.910003662109375,7.443829833803534,-4.693498992919928,-15.990205255909245,6.60320727006939,-10.341852124414572,0.9548541385747171,15.204721670376586,53.36883797815626,15.264621295605231,5.648353131494654,9,5.6999969482421875,-0.9250030517578125,4.900001525878906,6.7050018310546875,8.770004272460966,1,0.048829520008115024,1.1376991770268117,218.55999755859372,1.0302590300397283,213.63999938964844,-1.5161325254355382,219.05999755859372,0.048829520008115024
11215,2024-09-11,225.07000732421875,225.72000122070312,214.7100067138672,219.88999938964844,3431800.0,0.02903258077942339,2.39814869322985,4.245903894739476,48.31787807499645,52.293611827734715,-1.0096943452412859,-1.1593682599825001,1.0866010471621053,-4.96117665020688,10.813275598814162,11.009994506835938,5.745932404989503,1.3035064697265568,-9.72018019699101,12.327193136444123,-4.2083368636322405,6.815349803085354,8.005726529147466,95.00772900774541,55.55044481878779,5.511843333358784,9,-0.6500091552734375,-6.210006713867159,-6.630008697509766,-3.635009765625,2.269989013671875,2,0.036299808517694876,4.336971124342793,218.72000122070312,1.1376991770268117,218.55999755859372,1.0302590300397283,213.63999938964844,0.036299808517694876
11216,2024-09-12,221.52999877929688,223.4499969482422,218.92999267578125,223.44000244140625,2158200.0,-0.015728477494659776,3.6839600265646246,-0.36872601089322693,49.729264090573466,50.35246350886436,1.8395996104392793,3.0248152724943793,4.505683592371014,-0.8261300470826427,9.795228507826092,6.1400146484375,4.534545955255027,-2.54700164794923,-12.898288479522563,7.804285183624103,-7.722645063735882,2.628641767837422,10.730705597864386,67.81873220833982,22.910251303276304,5.175643415786663,9,2.8899993896484375,-2.669998168945284,-3.0900001525878906,-0.095001220703125,6.8000030517578125,3,0.04139393409233527,2.39814869322985,225.07000732421875,4.336971124342793,218.72000122070312,1.1376991770268117,218.55999755859372,0.04139393409233527
11217,2024-09-13,225.4199981689453,226.5500030517578,223.00999450683597,223.83999633789062,2032300.0,0.017559695802300324,-1.18518675501681,-0.8272245034911403,47.802928405369535,48.004441587541194,-3.249653531806672,-0.7666635517288114,0.480083643424166,-4.139533317960598,9.6140210361521,5.0200042724609375,2.2423189670787167,1.2554977416992301,-9.110877838446925,11.621873321845385,-3.9276900483738473,6.4386855317723075,6.058277911059179,90.9090574297243,44.19694958538548,5.183187790073075,9,-4.05999755859375,-4.8549957275390625,-6.979999542236328,-3.9850006103515625,0.25,4,0.033005068325083764,3.6839600265646246,221.52999877929688,2.39814869322985,225.07000732421875,4.336971124342793,218.72000122070312,0.033005068325083764
11218,2024-09-16,223.27999877929688,224.4600067138672,220.69000244140625,222.38999938964844,2124000.0,-0.009493387485721483,1.319991736817642,0.563290100147759,48.25989399756358,47.755776977475875,-3.265262327007946,1.4550236560106669,2.4287728701668243,-1.4873290843256655,9.494858878172332,4.7299957275390625,1.195426445366195,-0.8890014648437443,-11.253673948560191,9.475671018872703,-6.071337706701968,4.293334777014479,7.447146135437123,73.69266142327706,23.582846411841246,5.182336241858222,9,-3.654998779296875,-0.26999664306640625,-4.840000152587891,-1.845001220703125,1.339996337890625,0,0.058894634397963275,-1.18518675501681,225.4199981689453,3.6839600265646246,221.52999877929688,2.39814869322985,225.07000732421875,0.058894634397963275
11219,2024-09-17,225.3500061035156,229.0399932861328,222.6499938964844,227.44000244140625,2524500.0,0.009270903509207118,1.4158888209435574,-2.34831210245687,44.83198809430652,46.672359530039955,-4.799000235694336,-0.6980263692796598,0.10858183956457879,-3.1327988522641874,9.767956641260032,6.389999389648409,-0.5485862935479986,1.2110054016112883,-9.135419311954337,11.557430115176913,-3.962206955171524,6.384217758394101,4.6560528925587334,74.24989085643075,25.290612751921643,5.173212356782805,9,-4.480010986328097,-1.9200057983398153,-6.910007476806612,-3.9150085449218466,1.5,1,0.002307472818230405,1.319991736817642,223.27999877929688,-1.18518675501681,225.4199981689453,3.6839600265646246,221.52999877929688,0.002307472818230405
11220,2024-09-18,222.63999938964844,228.8699951171875,221.9600067138672,228.8699951171875,2527300.0,-0.012025767208643012,1.2182963538082094,2.9808644228662806,46.27651035129068,46.65211109515028,-2.1873306504791685,2.0501470348482087,2.5746325802930414,-0.032695882974849155,10.00514554188686,6.9099884033203125,-3.0051094530433033,-1.4565010070800781,-11.821117742202574,8.908115728042418,-6.63880937464134,3.725807360481184,6.6738171245125955,36.69640444995162,-11.716069583945092,5.182308367561251,9,-1.7700042724609375,2.1399993896484375,-4.200000762939453,-1.2050018310546875,7.0399932861328125,2,0.021784073467533194,1.4158888209435574,225.3500061035156,1.319991736817642,223.27999877929688,-1.18518675501681,225.4199981689453,0.021784073467533194
11221,2024-09-19,233.4499969482422,235.75999450683597,227.8699951171875,230.0,7157700.0,0.048553708175658405,-1.0466906664186282,-0.5537719605475533,51.88456791260615,47.61912009757438,-12.003769794056069,-8.739304937673126,-8.562481576503444,-10.450124833328175,9.84355198441712,13.119995117187528,-2.693678973177896,9.055996704101574,-2.0360017900137564,20.147995198216904,3.5099974570439088,14.601995951159239,-20.75,84.6715409765021,36.49639134828789,5.54599924705767,9,-8.510002136230469,-8.669998168945312,-15.25,-12.014999389648438,-3.279998779296875,3,-0.026172630928353313,1.2182963538082094,222.63999938964844,1.4158888209435574,225.3500061035156,1.319991736817642,223.27999877929688,-0.026172630928353313
11222,2024-09-20,226.77999877929688,232.47999572753903,224.3500061035156,231.97000122070312,5009500.0,-0.028571421101470817,1.6183577490675412,-1.5043498644399136,44.295019898631885,47.55394898703593,-3.658587400619979,-1.7768521996111417,-2.155878463082246,-3.4531748161463156,10.01510097300117,9.099990844726591,-3.1065763103384256,2.1424987792968864,-8.933705707297719,13.218703265891492,-3.395603464000402,7.680601022594175,-13.618801879882824,40.41141038063958,-2.434840187134384,5.538102243297301,9,-1.8400039672851562,-2.0,-11.729999542236328,-5.345001220703125,3.3600006103515625,4,0.0068348313788741955,-1.0466906664186282,233.4499969482422,1.2182963538082094,222.63999938964844,1.4158888209435574,225.3500061035156,0.0068348313788741955
11223,2024-09-23,226.00999450683597,226.83999633789062,224.1999969482422,224.77999877929688,1357900.0,-0.003395380000906889,-1.2092050743467129,-0.2369932849599622,56.60273509784614,48.66675399146493,-1.9228774498005237,-1.2588352642351595,-1.819033922429469,-2.304845140895452,10.06778330436079,2.6399993896484375,-2.625600678865169,1.4914947509765852,-9.465456621284517,12.448446123237687,-3.9869809351539516,6.969970437107122,-12.39682165527347,29.34776359028582,-17.441539474033508,5.478475686130548,9,-0.7749938964844034,-1.229995727539091,-9.54999542236331,-4.574996948242216,9.220001220703068,0,-0.0015043420474946112,1.6183577490675412,226.77999877929688,-1.0466906664186282,233.4499969482422,1.2182963538082094,222.63999938964844,-0.0015043420474946112
11224,2024-09-24,227.3300018310547,230.8000030517578,226.82000732421875,228.63999938964844,1984800.0,0.005840482086197252,-2.4163250337267024,-1.0650423649964398,55.16725342573959,49.42779569710306,-2.1155945821386126,-2.5754206038336633,-3.5387134576855033,-3.127711191012736,10.447798456198651,4.790008544921847,-1.3132203717718198,2.7255020141601562,-8.294341051113264,13.745345079433577,-2.7844195184765397,8.235423546796852,-13.273892546386719,38.913042516773544,-10.503132112134963,5.509921532636705,9,0.01499176025390625,-2.5500030517578125,-10.337501525878906,-5.8950042724609375,2.7899932861328125,1,-0.011921025346584901,-1.2092050743467129,226.00999450683597,1.6183577490675412,226.77999877929688,-1.0466906664186282,233.4499969482422,-0.011921025346584901
11225,2024-09-25,226.63999938964844,227.5800018310547,224.1000061035156,224.1000061035156,2042600.0,-0.0030352458357829626,-1.7401613591171117,-1.9389297861436177,57.36494009610129,50.27620414216171,-1.3180785828328396,-2.4189860716583667,-3.445496248206382,-1.981047413771364,10.163220765285077,3.479995727539091,-0.41606456774053413,2.29549942016601,-8.240297412913947,12.831296253245966,-2.972398996373954,7.563397836705974,-12.149812400537115,21.78384058606385,-31.55870934313526,5.267898416539974,9,1.5849990844726562,-1.8600006103515625,-9.1875,-5.2050018310546875,-3.5299987792968466,2,0.000926609223582453,-2.4163250337267024,227.3300018310547,-1.2092050743467129,226.00999450683597,1.6183577490675412,226.77999877929688,0.000926609223582453
11226,2024-09-26,232.4600067138672,233.97999572753903,224.80999755859372,232.6199951171875,3883000.0,0.025679524090594263,5.368077226705222,-0.0629877268549383,68.14499661635335,52.53643394338213,-6.06211269889269,-8.245088958145857,-9.558087439202552,-7.356051064656413,10.019466057019246,9.169998168945312,0.5371893048522622,7.851006317138683,-3.2347182247207513,18.936730858998118,2.30814404620898,13.393868588068386,-17.544423574401378,84.61547965621385,23.998649361405924,5.5428622709297155,9,-4.235008239746094,-7.6800079345703125,-14.155006408691406,-11.025009155273438,-6.980010986328153,3,-0.011959106761567972,-1.7401613591171117,226.63999938964844,-2.4163250337267024,227.3300018310547,-1.2092050743467129,226.00999450683597,-0.011959106761567972
11227,2024-09-27,232.0500030517578,235.25999450683597,231.08999633789062,234.7100067138672,2277800.0,-0.0017637600028724831,1.2180963743942936,16.62622794468288,64.24497435333907,54.312553982912746,-5.15482523421997,-8.162205376884685,-9.560428698489744,-6.557828933091969,9.685867602744015,4.169998168945341,0.9277268715132152,7.383002471923817,-3.8522185825029567,18.61822352635059,1.7653919447104442,13.00061299913719,-16.71753168494459,71.23660581830799,6.933148670933122,5.617610527213383,9,-3.19000244140625,-7.6300048828125,-9.827503204345703,-10.615005493164062,-7.8600006103515625,4,-0.008101723154871787,5.368077226705222,232.4600067138672,-1.7401613591171117,226.63999938964844,-2.4163250337267024,227.3300018310547,-0.008101723154871787
11228,2024-09-30,230.1699981689453,230.55999755859372,226.66000366210938,228.8999938964844,2711400.0,-0.008101723154871787,2.8048664299697834,-0.47744455789726226,61.666990582597805,56.183109814945105,-2.4526112082658926,-7.0093781533623485,-7.8726274324204155,-4.300588234106556,8.962369409787943,5.3899993896484375,1.4617009618993393,5.736497497558588,-4.779616536588605,16.25261153170578,0.47844048048500554,10.99455451463217,-14.428976339331626,54.39066642420296,-10.829322610139144,5.25805701707359,9,-1.30999755859375,-5.75,-8.49749755859375,-8.735000610351562,-12.569992065429716,0,-0.0001303331430486665,1.2180963743942936,232.0500030517578,5.368077226705222,232.4600067138672,-1.7401613591171117,226.63999938964844,-0.0001303331430486665
11229,2024-10-01,223.6699981689453,229.44000244140625,222.3999938964844,228.92999267578125,3124400.0,-0.028239996748963714,1.2420359261067975,-4.141714024822575,48.57780595439418,56.438809326401056,4.228712590896919,-0.12515206060282935,-1.9286626475748108,2.5220826570250097,9.011924540733974,7.770004272460909,1.747442788345495,-1.0115020751953239,-11.187744640254635,9.164740489863988,-6.0996233577249654,4.076619207334318,-7.528596885787181,9.875615957892167,-49.44585541845832,5.088121282529653,10,5.409996032714872,0.75,-1.49749755859375,-2.2350006103515625,2.5800018310546875,1,0.05168327291647801,2.8048664299697834,230.1699981689453,1.2180963743942936,232.0500030517578,5.368077226705222,232.4600067138672,0.05168327291647801
11230,2024-10-02,227.72999572753903,229.97000122070312,223.5399932861328,224.97999572753903,1858000.0,0.018151730638130026,-1.2841926671147863,-0.5228142342023503,56.23240094448583,56.9219018854988,1.0802616704044965,-3.9190421657510797,-6.195629996063559,-1.1872416867235813,9.0883215471525,6.4300079345703125,2.284308847343624,2.751995849609358,-7.416300012527358,12.920291711746074,-2.3321520814590144,7.83614378067773,-11.196222579907356,41.446357527886,-16.10626578007814,5.084147931068359,10,1.0999984741211506,-3.3099975585937216,-5.56749725341794,-6.294998168945284,0.040008544921875,2,0.010494881809543832,1.2420359261067975,223.6699981689453,2.8048664299697834,230.1699981689453,1.2180963743942936,232.0500030517578,0.010494881809543832
11231,2024-10-03,226.55999755859372,228.83999633789062,224.4600067138672,224.6300048828125,2087700.0,-0.005137655077924519,-2.85904037212804,0.7018155184658987,51.212248560362525,57.690482847913316,1.3076452989614324,-2.274993506674292,-5.066707822879465,0.291865015411787,9.117489581816988,4.3799896240234375,2.9404776356084312,1.2069976806640454,-8.588706090025283,11.002701451353374,-3.690854204680619,6.10484956600871,-9.641699983777954,32.348393970998366,-20.118001639196372,4.897851885344671,10,2.269996643066463,-2.139999389648409,-3.577499389648409,-5.124999999999972,-0.7599945068359091,3,-0.015227740931405553,-1.2841926671147863,227.72999572753903,1.2420359261067975,223.6699981689453,2.8048664299697834,230.1699981689453,-0.015227740931405553
11232,2024-10-04,228.22999572753903,232.3600006103516,226.1100006103516,231.8999938964844,1895200.0,0.007371107816654288,1.7233046663851717,-1.9015606717055695,55.31685647537632,57.54760744541666,-0.15091043717180241,-2.946995880464158,-6.639943151323308,-1.0751764775424988,8.694152199328173,6.25,3.7749287679146164,2.1474960327148267,-6.011831000266739,10.306823065696392,-1.9321674837759701,6.2271595492056235,-10.934864214082864,58.53411547341223,8.391134736052344,4.079663516490784,10,0.5999984741211506,-3.8099975585937216,-4.802497863769503,-6.794998168945284,-7.759994506835909,4,-0.01204924879060576,-2.85904037212804,226.55999755859372,-1.2841926671147863,227.72999572753903,1.2420359261067975,223.6699981689453,-0.01204924879060576
11233,2024-10-07,226.50999450683597,227.30999755859372,224.08999633789062,225.6499938964844,1564700.0,-0.0075362627739624655,1.6178800265478372,-0.2343327082908864,51.25539795856026,57.11295683795229,1.8410841605928852,-0.6333342508917497,-5.01880138258926,0.8840123615031246,8.136721786100557,4.139999389648409,3.326327188159439,0.029994964599637797,-7.320823458846974,7.380813388046249,-3.645414247123682,3.7054041763229577,-8.845565733512188,41.26503855292851,-5.587807547929252,3.6754092117233084,10,2.3199996948242188,-2.0899963378906534,-3.0824966430664347,-5.074996948242216,-6.959991455078153,0,-0.01024233862386903,1.7233046663851717,228.22999572753903,-2.85904037212804,226.55999755859372,-1.2841926671147863,227.72999572753903,-0.01024233862386903
11234,2024-10-08,229.3999938964844,230.50999450683597,224.30999755859372,226.7400054931641,2447400.0,0.012758816210033608,1.540987758547934,3.0930075761608204,57.287614889123844,57.104365148288124,-0.8095396618696782,-2.8271397415907416,-8.0073872693645,-1.8084007220456044,7.463658409006281,6.199996948242244,4.0961786752898774,2.385994720459024,-4.091004349118322,8.86299379003637,-0.8525048143296488,5.624494255247697,-11.373653808490388,66.43986104479379,17.546244520858465,3.2384995347886796,10,-0.5699996948242188,-5.169998168945341,-5.972496032714872,-7.964996337890653,-16.55999755859378,1,-0.05143848346523272,1.6178800265478372,226.50999450683597,1.7233046663851717,228.22999572753903,-2.85904037212804,226.55999755859372,-0.05143848346523272
11235,2024-10-09,233.2400054931641,233.5800018310547,229.2899932861328,230.3999938964844,2410700.0,0.016739370962723266,1.4375018965091622,1.0676781872938477,49.73358123197679,55.058652327801845,-4.039703303036987,-6.3492203623845,-11.812486051219622,-5.400464066936337,7.93923133935244,4.290008544921875,4.101176311347984,5.817506408691429,-1.1548648157892671,12.789877633172125,2.331320796451081,9.303692020931777,-14.858992316793234,96.41732201171531,49.89926643008456,3.486185612240351,10,-4.410011291503906,-9.010009765625028,-10.71500778198245,-11.805007934570341,-21.0,2,-0.029969153355078992,1.540987758547934,229.3999938964844,1.6178800265478372,226.50999450683597,1.7233046663851717,228.22999572753903,-0.029969153355078992
11236,2024-10-10,230.6999969482422,231.8300018310547,228.6699981689453,229.6999969482422,1793700.0,-0.01089010669310908,-1.0653635185000498,0.3521112382671674,55.55554594433751,54.09316028235722,-1.984274619052968,-3.253819272798978,-9.485577947928249,-2.6241214976309095,8.403338749886881,4.570007324218778,4.076216713754178,2.81899795532226,-3.714032314676871,9.35202822532139,-0.4475171796773054,6.085513090321825,-11.971404145262028,69.65223165690415,21.437986670750206,3.2665151349995596,10,-2.7099990844726562,-6.470001220703125,-8.354999542236328,-9.264999389648438,-24.34999084472659,3,-0.012700445229908763,1.4375018965091622,233.2400054931641,1.540987758547934,229.3999938964844,1.6178800265478372,226.50999450683597,-0.012700445229908763
11237,2024-10-11,232.8600006103516,234.0,229.32000732421875,229.32000732421875,1428900.0,0.009362824840409623,-1.64406867330181,3.539993286132841,59.34005712364474,53.83461212025133,-4.489406064239603,-5.088761105100417,-11.43629157653487,-4.5871197179428975,9.319046698584632,4.67999267578125,4.047408696789034,4.607001495361345,-2.17840935053016,11.39241234125285,1.2142960724155785,7.999706918307112,-13.790779773294304,88.49647862384586,36.330316257677964,3.392705422945757,10,-4.660003662109403,-8.630004882812528,-10.515003204345732,-11.425003051757841,-23.210006713867188,4,-0.030318635833070262,-1.0653635185000498,230.6999969482422,1.4375018965091622,233.2400054931641,1.540987758547934,229.3999938964844,-0.030318635833070262
11238,2024-10-14,236.42999267578125,237.02999877929688,232.6999969482422,233.8000030517578,1770300.0,0.015331066117290737,1.2610964809185548,0.7429363310732406,61.69062710361974,55.291592247943065,-7.909839031430721,-8.035036657296644,-14.397867541867186,-7.923934627265311,10.207457495937208,4.3300018310546875,2.961407853981086,7.519493865966808,0.23309809199017195,14.805889639943445,3.876295978978476,11.16269175295514,-17.026956365328402,95.2829713369913,39.728519155589815,3.6431978869883244,10,-6.144996643066406,-10.854995727539062,-15.322494506835938,-14.9949951171875,-26.0,0,-0.06750408979187428,-1.64406867330181,232.8600006103516,-1.0653635185000498,230.6999969482422,1.4375018965091622,233.2400054931641,-0.06750408979187428
11239,2024-10-15,225.8699951171875,236.75999450683597,224.0800018310547,236.00999450683597,4112200.0,-0.0446643737500545,1.1786930138600618,-3.855528286889584,49.21089988031285,54.51142546303495,3.3470214280563937,2.704579796096226,-3.1010568441545843,2.434654071165852,10.531567216731235,12.679992675781278,1.9222651372930954,-3.066503143310541,-10.302945435747688,4.169939149126606,-6.684724289529129,0.5517180029080464,-5.761880307980903,13.822345235191607,-44.10349009895945,3.6182211462185743,10,4.685005187988281,-0.2949981689453125,-4.7624969482421875,-4.43499755859375,-14.860000610351534,1,-0.027980662336981488,1.2610964809185548,236.42999267578125,-1.64406867330181,232.8600006103516,-1.0653635185000498,230.6999969482422,-0.027980662336981488
11240,2024-10-16,227.4900054931641,230.33999633789062,225.9600067138672,228.8500061035156,1585700.0,0.0071723133262391325,1.0184371978553222,0.13412235623405241,44.42700355753032,53.75750935160915,1.8879237545560557,1.545803990175557,-4.089505983377677,0.7100265041053717,10.976815509378588,4.470001220703125,1.131736276284073,-1.6889930725097315,-8.338239588288133,4.96025344326867,-5.013616330398918,1.6356301853794548,-6.70501532515388,26.332080816221907,-27.05205017733709,3.3246232578891934,10,3.0649948120116903,-1.6200027465820597,-6.382507324218778,-6.055007934570341,-13.529998779296903,2,-0.06439847378575803,1.1786930138600618,225.8699951171875,1.2610964809185548,236.42999267578125,-1.64406867330181,232.8600006103516,-0.06439847378575803
11241,2024-10-17,227.33999633789062,233.55999755859372,227.1699981689453,232.5200042724609,3637700.0,-0.0006594098714283181,-1.3152153781937597,3.8088276542989634,44.687566798028236,52.576477165237144,2.414077325174304,1.2802355031972183,-3.181567671830294,0.7862167815974317,10.702466856518017,6.389999389648409,1.6230522539311778,-1.5335021972656193,-7.91246718455443,4.845462790023191,-4.72298469091001,1.6559802963787718,-5.905205825428936,25.173708687849878,-24.88014551581114,3.1894824936444017,10,3.2150039672851562,0.6399993896484375,-5.6999969482421875,-5.904998779296875,-12.75,3,-0.06642030037813385,1.0184371978553222,227.4900054931641,1.1786930138600618,225.8699951171875,1.2610964809185548,236.42999267578125,-0.06642030037813385
11242,2024-10-18,228.3300018310547,229.77999877929688,226.97000122070312,229.1699981689453,1763100.0,0.0043547352384603055,1.7281562027791768,0.1621612067975159,47.88214210193172,52.20167095894509,1.6089475546899337,0.43458785077712037,-3.784006827251517,-0.2874497545330712,10.93758239401487,2.80999755859375,1.389243229004336,-0.6209968566894588,-6.930149688877947,5.688155975499029,-3.775573272783703,2.533579559404785,-6.2714029879196005,32.81854055245078,-15.997424217695603,3.1545764160942458,10,2.2249984741210938,0.529998779296875,-6.69000244140625,-6.8950042724609375,-4.75,4,-0.09626415955535472,-1.3152153781937597,227.33999633789062,1.0184371978553222,227.4900054931641,1.1786930138600618,225.8699951171875,-0.09626415955535472
11243,2024-10-21,225.6699981689453,226.41000366210938,222.41000366210938,226.3000030517578,2212200.0,-0.011649821051889386,8.4116971241877,0.7500090826521344,52.52525018996405,51.6725193257051,4.6234749436609945,3.2336022991876234,-0.6842411088541667,2.3570420828284,10.956109542055376,5.9199981689453125,1.4991857167695741,-3.2640007019043082,-9.608254195733565,3.0802527919249485,-6.436127448818922,-0.09187395498969408,11.360000610351562,22.717746248834278,-29.742345005110874,3.172126746914624,10,4.0500030517578125,3.19000244140625,-4.707496643066406,-4.2350006103515625,-6.6199951171875,0,-0.07098863119796595,1.7281562027791768,228.3300018310547,-1.3152153781937597,227.33999633789062,1.0184371978553222,227.4900054931641,-0.07098863119796595
11244,2024-10-22,224.6199951171875,225.6100006103516,222.7100067138672,224.44000244140625,1833700.0,-0.00465282518844945,1.6851749812797139,-0.2857004456500678,45.75020903140792,51.22992241453079,5.5028090930681515,4.290125592156727,0.7775664759680581,3.3557307916150876,10.470821113402144,2.959991455078125,1.2238656128200205,-4.178503417968756,-10.777641941248419,2.4206351053109074,-7.478072679608573,-0.8789341563289383,12.117603759765615,19.820562016405653,-32.626837061135696,3.299569261639828,10,5.100006103515625,4.875007629394531,-3.3024940490722656,-3.18499755859375,-7.4499969482421875,1,-0.06317337169383841,8.4116971241877,225.6699981689453,1.7281562027791768,228.3300018310547,-1.3152153781937597,227.33999633789062,-0.06317337169383841
11245,2024-10-23,226.8500061035156,229.50999450683597,224.00999450683597,228.0800018310547,2492000.0,0.0099279273208277,1.6894989945567656,-6.833587656832982,50.385136947938626,50.65543252604202,2.537946600697893,2.1888794591830276,-1.197407173408152,1.0151593285937395,10.585051224996574,5.5,1.369196796932755,-1.9589927673340242,-8.544323962119478,4.626338427451429,-5.251658364726751,1.3336728300587026,9.601040869140633,39.82067149656628,-14.542495995563144,3.292665597392733,10,2.8699951171875284,2.6449966430664347,-4.700008392333956,-5.415008544921847,-9.680007934570284,2,-0.06982592537137322,1.6851749812797139,224.6199951171875,8.4116971241877,225.6699981689453,1.7281562027791768,228.3300018310547,-0.06982592537137322
11246,2024-10-24,229.67999267578125,230.33999633789062,227.4199981689453,228.7400054931641,2376100.0,0.012475144351436596,1.5840754569208229,-0.7642198761924439,51.86806922080403,49.82521164794861,-0.5050553759522245,-0.9065361084619781,-3.647493805539824,-1.8736488387057761,9.97815577784781,3.4899902343750284,1.0244328432316934,1.0099945068359375,-5.364851390573705,7.38484040424558,-2.177428441868898,4.197417455540773,6.490233430664034,91.67712141620166,36.27835536354654,3.1874229487048233,10,0.040008544921875,0.035003662109375,-6.8549957275390625,-8.2449951171875,-12.509994506835938,3,-0.06844299226404349,1.6894989945567656,226.8500061035156,1.6851749812797139,224.6199951171875,8.4116971241877,225.6699981689453,-0.06844299226404349
11247,2024-10-25,230.1699981689453,235.1999969482422,230.0399932861328,231.83999633789062,1733500.0,0.0021334269801016603,-4.347132070996561,-1.776618021849639,54.8696101989324,49.06732088076113,-1.5832625805311409,-1.6280809861992793,-4.013259084158335,-2.394995613097791,9.422097768575213,5.5200042724609375,0.8128147569586872,1.5940002441406307,-4.624520177257068,7.8125206655383295,-1.5152599665582045,4.703260454839466,5.72502348861326,60.67238921266277,3.341806814283167,3.1092602106988427,10,-0.5849990844726562,-0.4550018310546875,-5.310001373291016,-8.735000610351562,-13.0,4,-0.06768910785505122,1.5840754569208229,229.67999267578125,1.6894989945567656,226.8500061035156,1.6851749812797139,224.6199951171875,-0.06768910785505122
11248,2024-10-28,230.13999938964844,231.9499969482422,228.6000061035156,229.1300048828125,3403700.0,-0.0001303331430486665,-2.2367185369197156,-0.6047877929553657,51.065674670927834,49.27340696860723,-2.837749481231839,-1.6869349027652447,-3.841333050273988,-2.4774646454807225,9.444644355978474,3.349990844726591,0.5089037938046488,1.5655014038085824,-4.651414414830953,7.782417222448117,-1.5429565055111993,4.673959313128364,5.48532190800114,59.487577943274886,3.172555994469903,3.1084579093197715,10,-1.3349990844726562,-0.4250030517578125,-5.280002593994141,-8.705001831054688,-12.970001220703125,0,-0.02850437810024964,-4.347132070996561,230.1699981689453,1.5840754569208229,229.67999267578125,1.6894989945567656,226.8500061035156,-0.02850437810024964
11249,2024-10-29,235.22999572753903,235.8600006103516,229.00999450683597,229.6999969482422,2055900.0,0.022116956423871237,1.0176723072428424,5.4752760949373505,52.76617803516849,50.19998191056703,-7.219623200333018,-6.18351222364123,-8.816306184030566,-7.6790958528048066,10.254413180673064,6.850006103515625,-0.042714617308433844,6.0774978637695085,-0.36492004558814983,12.519915773127167,2.856288909090665,9.298706818448352,-12.819992065429659,94.6835058369662,41.6466458336708,3.2212089546788327,10,-6.094993591308565,-5.514999389648409,-10.222496032714815,-13.794998168945284,-18.05999755859372,1,-0.06878371368302072,-2.2367185369197156,230.13999938964844,-4.347132070996561,230.1699981689453,1.5840754569208229,229.67999267578125,-0.06878371368302072
11250,2024-10-30,230.1199951171875,232.9900054931641,229.8800048828125,230.77999877929688,2084400.0,-0.021723422621111266,-4.456217373845586,-0.11934969399636941,49.247533117767766,50.706644834982534,-1.8967940676319017,-0.9331197971644372,-3.5689844833626125,-2.669424592510552,11.038709097950061,5.349990844726534,-1.1900645953685398,0.8479972839355412,-5.571946792194495,7.267941360065578,-2.361974754129477,4.0579693220005595,-7.440991516113286,31.990475914984597,-18.162067314969857,3.2099720380650116,10,-0.9849929809570312,-0.404998779296875,-4.057498931884766,-8.68499755859375,-12.949996948242188,2,-0.05627497489580369,1.0176723072428424,235.22999572753903,-2.2367185369197156,230.13999938964844,-4.347132070996561,230.1699981689453,-0.05627497489580369
11251,2024-10-31,223.1100006103516,230.1999969482422,220.8300018310547,230.16000366210938,4258100.0,-0.030462344235954397,1.6283334510380485,10.681763536320297,38.764696118452314,49.6935952812626,4.973043593199748,6.118875191315539,3.3704317420518635,4.1888790817601205,11.335708202810773,9.3699951171875,-1.1508765712797526,-5.9894973754882415,-12.884112048224381,0.905117297247898,-9.436804711856297,-2.542190039120186,12.75,15.169653788911091,-28.887891237068104,3.4473073363680653,10,5.235000610351534,5.81999969482419,3.3924980163573935,-1.675003051757841,-5.940002441406278,3,,-4.456217373845586,230.1199951171875,1.0176723072428424,235.22999572753903,-2.2367185369197156,230.13999938964844,
11252,2024-11-01,225.47999572753903,226.6000061035156,223.0,223.8699951171875,2922800.0,0.010622540947084147,-1.149263248992217,-0.2283687820461455,37.023000291142864,47.97112307028247,2.409662089890219,3.72318305565355,1.1361525833827102,1.6645849676991986,11.173877596292504,3.6000061035155966,-0.9103827461247533,-3.4820022583008097,-10.556958341137431,3.5929538245358117,-7.019480299719106,0.0554757831174868,10.079404907226632,30.938085656330777,-6.365504682197347,3.537478041418306,11,2.865005493164091,3.450004577636747,1.0225028991699503,-4.044998168945284,-8.309997558593722,4,,1.6283334510380485,223.1100006103516,-4.456217373845586,230.1199951171875,1.0176723072428424,235.22999572753903,
11253,2024-11-04,224.19000244140625,226.77999877929688,223.44000244140625,225.0,1599600.0,-0.00572109859222969,-1.8917747773931883,-0.5031038829338653,47.44837182483361,48.15980782510754,3.8751541223216748,5.091500558611386,2.3407685714240074,2.757041846519229,11.331405912869359,3.339996337890625,-0.700592192520503,-4.655995941162104,-11.972189504724469,2.6601976224002613,-8.314092722943286,-0.9978991593809212,11.074810217285204,22.355295297693576,-17.178319269786538,3.658096781781187,11,4.154998779296875,4.739997863769531,2.4499969482421875,-2.7550048828125,-7.0200042724609375,0,,-1.149263248992217,225.47999572753903,1.6283334510380485,223.1100006103516,-4.456217373845586,230.1199951171875,
11254,2024-11-05,217.6000061035156,219.30999755859372,215.32000732421875,219.30999755859372,3753400.0,-0.029394693189376264,3.6666785644173636,2.111106924873785,36.94906367252348,46.66691079450587,10.465169257930825,11.333203920798354,8.856672364380586,9.179591025597034,11.332040649275358,8.8699951171875,-0.9182850437097727,-10.655992889404331,-19.522906135589608,-1.789079643219054,-15.08944951249697,-6.2225362663116925,17.376110338623135,12.903220235211442,-27.131243383492503,4.433456623092638,11,7.98999786376956,8.574996948242216,9.039993286132841,2.3149948120117188,-0.4300079345702841,1,,-1.8917747773931883,224.19000244140625,-1.149263248992217,225.47999572753903,1.6283334510380485,223.1100006103516,
11255,2024-11-06,226.25,228.08999633789062,221.94000244140625,223.67999267578125,3615300.0,0.039751809071041366,-1.0330599356355235,-1.5029357699926829,48.82518138525774,46.32881214611183,1.9233776629568808,2.2479389610582245,0.03072986929797139,0.45609595009534587,10.712875487219646,10.489990234375028,-0.9812880719575787,-1.6564987182617301,-10.242851626690879,6.929854190167418,-5.949675172476304,2.636677735952844,7.9398720774219385,73.45430307380727,30.237166808468118,4.293176454214581,11,-0.6599960327148438,-0.0749969482421875,0.4999961853027344,-6.7350006103515625,-9.080001831054688,2,,3.6666785644173636,217.6000061035156,-1.8917747773931883,224.19000244140625,-1.149263248992217,225.47999572753903,
11256,2024-11-07,227.7700042724609,230.2700042724609,225.72000122070312,229.6300048828125,2500600.0,0.006718250928003933,1.8980916790988909,-0.7237335834896921,49.4032419410019,45.721437895230665,0.11616548178679409,0.5240399418586605,-1.500637065761481,-1.1484774789159644,10.26178912058932,4.550003051757784,-0.5911797048685798,0.01000518798824146,-8.475048827188886,8.495059203165368,-4.232521819600322,4.252532195576805,5.6650732148329155,83.27758855968226,37.14457976209245,4.242527007588563,11,-2.180000305175753,-1.5950012207030966,-1.1450080871581747,-8.275009155273409,-10.600006103515597,3,,-1.0330599356355235,226.25,3.6666785644173636,217.6000061035156,-1.8917747773931883,224.19000244140625,
11257,2024-11-08,225.8000030517578,228.1199951171875,224.75999450683597,226.55999755859372,3426900.0,-0.008649081019231009,-1.3661879509786812,0.40859906314345207,50.1406066815239,45.61865256307467,1.5657490965899115,2.04273679003785,0.31495052671164103,0.6768986990727512,9.461483257884446,3.360000610351534,-0.6067081778238332,-1.6069961547851506,-9.780394126255459,6.566401816685158,-5.693695140520305,2.4797028309500035,6.910471629013017,70.1003201794721,20.13772516420081,4.086698985735159,11,-0.20999908447265625,0.375,0.8249931335449219,-7.975006103515625,-8.6300048828125,4,,1.8980916790988909,227.7700042724609,-1.0330599356355235,226.25,3.6666785644173636,217.6000061035156,
11258,2024-11-11,220.47000122070312,225.00999450683597,218.4199981689453,223.8500061035156,3271700.0,-0.02360496793187794,1.312286844739971,4.447406990985332,45.891906947630694,44.85484466445936,6.012040578539796,6.446252432332301,5.298080278110376,5.923540853462271,8.248536776927313,7.3800048828125,-1.0582895003090016,-6.138998413085943,-13.696393215494282,1.418396389322396,-9.917695814290113,-2.3603010118817735,11.54485476580561,34.44812674085474,-18.52884468385789,3.778697401204173,11,3.6850051879882812,5.7050018310546875,6.154994964599609,-2.6750030517578125,-3.3000030517578125,0,,-1.3661879509786812,225.8000030517578,1.8980916790988909,227.7700042724609,-1.0330599356355235,226.25,
11259,2024-11-12,219.5500030517578,220.8500061035156,215.8999938964844,220.4900054931641,2593900.0,-0.004172895014521005,4.963856972148311,0.27810682942685894,42.5812926498177,44.114151279131576,4.999698492822262,7.239678011711931,6.373361490261033,6.72939377189914,8.502525925361844,4.950012207031193,-1.7642241983040492,-6.742996978759777,-14.932575941418293,1.4465819838987386,-10.837786460089035,-2.648207497430519,11.797058988259323,25.400184549451826,-28.03305601294839,4.094789481329252,11,3.2450027465820312,6.625,7.074993133544922,-1.7550048828125,-2.3800048828125,1,,1.312286844739971,220.47000122070312,-1.3661879509786812,225.8000030517578,1.8980916790988909,227.7700042724609,
11260,2024-11-13,212.83999633789062,217.67999267578125,212.44000244140625,216.7700042724609,4609800.0,-0.030562544388966995,-1.2156426923883414,4.180848646191649,34.13715090624231,43.59997958888602,10.058525869682512,13.487373012609169,13.06426692489947,13.326432905148636,8.911633322719101,7.1100006103515625,-2.5283291557475707,-12.720503234863287,-22.85016852673516,-2.5908379429914135,-17.78533588079921,-7.655670588927364,17.86598351349457,2.2433755210709085,-44.43750680390527,5.064832645935932,11,8.515007019042969,11.895004272460938,13.689998626708984,4.9550018310546875,4.3300018310546875,2,,4.963856972148311,219.5500030517578,1.312286844739971,220.47000122070312,-1.3661879509786812,225.8000030517578,
11261,2024-11-14,212.2400054931641,215.0399932861328,211.4600067138672,213.44000244140625,3214100.0,-0.002818976015081409,-1.5941983314812664,0.3053421184436793,33.14532605745842,43.16912689625442,10.006774936514802,13.595137281154763,13.72612279826123,13.77880230865182,8.951796222074067,3.579986572265625,-3.890333977440548,-12.565494537353487,-24.265845701738385,-0.8651433729685891,-18.415670119545922,-6.715318955161052,17.370015713622365,4.681868680901667,-38.567356105096714,5.850175582192446,11,8.624999999999972,12.00499725341794,14.289989471435518,5.554992675781222,4.929992675781222,3,,-1.2156426923883414,212.83999633789062,4.963856972148311,219.5500030517578,1.312286844739971,220.47000122070312,
11262,2024-11-15,206.3500061035156,210.3800048828125,205.3999938964844,208.7700042724609,3881000.0,-0.02775159836602159,-1.3055485894524648,2.0166702694455165,29.85605050674441,41.21442452757784,14.41355448593697,18.71346907449461,19.785549905234603,19.525349387743205,9.255167584484965,6.8400115966796875,-4.99957078155893,-17.356494140625017,-31.53055246854524,-3.182435812704796,-24.443523304585142,-10.269464976664892,21.808013943837324,4.844529206846167,-34.8490451305082,7.087029163960116,11,11.48499298095706,14.864990234375028,19.7599906921387,11.444992065429716,10.819992065429716,4,,-1.5941983314812664,212.2400054931641,-1.2156426923883414,212.83999633789062,4.963856972148311,219.5500030517578,
11263,2024-11-18,209.6499938964844,209.88999938964844,206.1100006103516,206.5200042724609,3774700.0,0.0159921865537207,1.0941817951264716,-1.293385120777844,27.663274608543617,40.18267018713563,9.872350188106452,14.916544855512427,16.538218695789197,16.11816414704822,10.29670289628152,3.7799987792968466,-5.025623052123308,-13.255506134033169,-28.71473389987679,2.2037216318104527,-20.985120016954994,-5.525892251111344,16.232223535781657,27.50806888078609,-5.013617547477118,7.729613882921817,11,8.185005187988253,11.565002441406222,16.56500244140622,8.145004272460909,7.520004272460909,0,,-1.3055485894524648,206.3500061035156,-1.5941983314812664,212.2400054931641,-1.2156426923883414,212.83999633789062,
11264,2024-11-19,210.42999267578125,210.82000732421875,206.8000030517578,207.6999969482422,2958600.0,0.0037204808108983745,1.2905843944129756,0.8722059992102296,31.399946610055636,38.246532989890945,8.904757276500959,13.722520024455605,15.815867633228265,15.209187160995583,11.339204235893819,4.0200042724609375,-5.190657647290948,-11.766007232666027,-28.16769306831364,4.635678602981585,-19.96685015048982,-3.565164314842235,13.404002402906656,40.960906183289254,8.026185472705855,8.2008429178238,11,7.405006408691406,10.650001525878935,17.500003814697266,7.450004577636719,6.7400054931640625,1,,1.0941817951264716,209.6499938964844,-1.3055485894524648,206.3500061035156,-1.5941983314812664,212.2400054931641,
11265,2024-11-20,211.00999450683597,211.16000366210938,207.25,207.25,3072400.0,0.0027562697868281916,-1.0797922204411257,1.377289520604997,36.98923221004508,36.8671985753402,6.633167569344721,12.537798186053152,15.096730766155503,14.55144924061048,11.848215780449959,3.910003662109375,-5.893495386199447,-10.394004821777315,-27.36918367677231,6.581174033217678,-18.881594249274826,-1.9064153942798043,10.980600453631581,58.19503076292385,22.062499135310247,8.487589427497499,11,5.749999999999972,9.620002746582031,17.05500411987302,6.870002746582003,6.160003662109347,2,,1.2905843944129756,210.42999267578125,1.0941817951264716,209.6499938964844,-1.3055485894524648,206.3500061035156,
11266,2024-11-21,213.9600067138672,215.00999450683597,210.0500030517578,212.2899932861328,2540600.0,0.013980438291209207,1.6313028696320635,0.4441531562607762,37.76551370082787,35.49218824415175,1.6966148847433828,8.800927749695802,12.15311677581451,11.491206249439074,12.037429291314375,4.959991455078153,-5.561076823718736,-6.657993316650391,-23.47471039873369,10.15872376543291,-15.066351857692041,1.7503652243912597,6.371528140202031,89.07400909176043,50.12459973303197,8.408358541041654,11,1.2449874877929972,6.66999053955081,14.252494812011719,3.9199905395507812,3.209991455078125,3,,-1.0797922204411257,211.00999450683597,1.2905843944129756,210.42999267578125,1.0941817951264716,209.6499938964844,
11267,2024-11-22,214.58999633789062,214.75,211.5399932861328,211.5399932861328,2695200.0,0.002944427015586726,-1.1049203291892837,1.826334448038302,39.65961908894281,34.79971181540865,-0.7719134967124432,7.319132455626459,11.411572326923192,10.725108610279051,11.589388319206899,3.2100067138671875,-6.453367735420699,-5.249003601074207,-21.64071338613232,11.142706183983904,-13.444858493603277,2.9468512914548626,4.248384420420109,95.28091621376004,51.992175922611366,8.195854892529058,11,-1.464996337890625,6.040000915527372,14.677501678466797,4.355003356933594,2.5800018310546875,4,,1.6313028696320635,213.9600067138672,-1.0797922204411257,211.00999450683597,1.2905843944129756,210.42999267578125,
11268,2024-11-25,223.5800018310547,225.0,216.0,217.7400054931641,7303600.0,0.041893870388107546,1.073734468719456,1.914750981814534,56.12453574298471,36.30451660353832,-10.364287811644914,-2.305747065812568,2.481165770815494,1.6359984084757002,11.188225196702872,10.410003662109375,-7.376934090112741,4.069001770019526,-11.70573845167101,19.84374199171006,-3.8183683408257423,11.956371880864793,-18.180007934570284,92.19781095027898,43.20389712998185,7.887370110845268,11,-8.3800048828125,-2.9500045776366903,6.127498626708984,-4.635002136230469,-6.410003662109375,0,,-1.1049203291892837,214.58999633789062,1.6313028696320635,213.9600067138672,-1.0797922204411257,211.00999450683597,
11269,2024-11-26,219.0500030517578,233.5500030517578,216.00999450683597,232.1499938964844,6568700.0,-0.02026119841755758,1.2062891126203512,-2.243150523868017,41.94631158859025,37.1722011237992,-6.607524535610054,1.0012715009519866,6.952620573753251,6.000425161005836,10.611368216749021,17.540008544921847,-8.407639275437361,0.3480026245117074,-13.584448124299342,14.280453373322757,-6.6182227498938175,7.314227998917232,-13.258009033203109,44.86692654953565,-0.9902439847004061,6.966225374405525,11,0.42499542236328125,1.5799942016601847,10.239997863769531,1.5999984741210938,-1.8800048828125,1,,1.073734468719456,223.5800018310547,-1.1049203291892837,214.58999633789062,1.6313028696320635,213.9600067138672,
11270,2024-11-27,217.1699981689453,219.3999938964844,213.8999938964844,219.32000732421875,2943400.0,-0.008582537578729399,3.761941249909056,0.16412295098197913,38.23789760559588,37.73804240692558,-4.524517832782806,1.96194058575162,8.838393591863024,7.72348129749264,9.895729291060485,5.5,-8.901140257462231,-0.8845024108886719,-13.745123092522647,11.976118270745303,-7.314812751705659,5.545807929928316,-10.267683789062488,30.2978515625,-10.378681502616836,6.430310340816995,11,2.3050003051757812,3.4599990844726847,12.437503814697266,5.9250030517578125,0.0,2,,1.2062891126203512,219.0500030517578,1.073734468719456,223.5800018310547,-1.1049203291892837,214.58999633789062,